/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok02.10 / QUOTES.ASC |
Comma Seperated Value File | 1996-10-02 | 2MB | 51,310 rows |
# | A | 22100 | 43 7/8 | 44 1/8 | 44 1/8 | 43 5/8 | 43 1/2 | 43 7/8 | 24800 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | A.ABA | 0 | 0 | |||||||
2 | A.ADL | 0 | 0 | |||||||
3 | A.AGL | 0 | 0 | |||||||
4 | A.AIZ | 0 | 0 | |||||||
5 | A.ALA | 0 | 0 | |||||||
6 | A.AMC | 0 | 0 | |||||||
7 | A.AML | 0 | 0 | |||||||
8 | A.AMP | 0 | 0 | |||||||
9 | A.AMX | 0 | 0 | |||||||
10 | A.ANI | 0 | 0 | |||||||
11 | A.ANZ | 0 | 0 | |||||||
12 | A.APN | 0 | 0 | |||||||
13 | A.ARN | 0 | 0 | |||||||
14 | A.ASH | 0 | 0 | |||||||
15 | A.AWA | 0 | 0 | |||||||
16 | A.BHH | 0 | 0 | |||||||
17 | A.BIL | 0 | 0 | |||||||
18 | A.BML | 0 | 0 | |||||||
19 | A.BOR | 0 | 0 | |||||||
20 | A.BPH | 0 | 0 | |||||||
21 | A.BRY | 0 | 0 | |||||||
22 | A.CBA | 0 | 0 | |||||||
23 | A.CHT | 0 | 0 | |||||||
24 | A.CLG | 0 | 0 | |||||||
25 | A.CMC | 0 | 0 | |||||||
26 | A.CML | 0 | 0 | |||||||
27 | A.CMU | 0 | 0 | |||||||
28 | A.CPH | 0 | 0 | |||||||
29 | A.CRA | 0 | 0 | |||||||
30 | A.CRL | 0 | 0 | |||||||
31 | A.CRT | 0 | 0 | |||||||
32 | A.CSD | 0 | 0 | |||||||
33 | A.CSR | 0 | 0 | |||||||
34 | A.CTR | 0 | 0 | |||||||
35 | A.CTX | 0 | 0 | |||||||
36 | A.CWB | 0 | 0 | |||||||
37 | A.CWN | 0 | 0 | |||||||
38 | A.DOM | 0 | 0 | |||||||
39 | A.DPT | 0 | 0 | |||||||
40 | A.EDI | 0 | 0 | |||||||
41 | A.EML | 0 | 0 | |||||||
42 | A.EQK | 0 | 0 | |||||||
43 | A.ERC | 0 | 0 | |||||||
44 | A.EXL | 0 | 0 | |||||||
45 | A.FAI | 0 | 0 | |||||||
46 | A.FFS | 0 | 0 | |||||||
47 | A.FFX | 0 | 0 | |||||||
48 | A.FHF | 0 | 0 | |||||||
49 | A.FLC | 0 | 0 | |||||||
50 | A.FZC | 0 | 0 | |||||||
51 | A.GMK | 0 | 0 | |||||||
52 | A.HSG | 0 | 0 | |||||||
53 | A.ICI | 0 | 0 | |||||||
54 | A.KOA | 0 | 0 | |||||||
55 | A.LEI | 0 | 0 | |||||||
56 | A.LLC | 0 | 0 | |||||||
57 | A.LME | 0 | 0 | |||||||
58 | A.MAG | 0 | 0 | |||||||
59 | A.MAY | 0 | 0 | |||||||
60 | A.MET | 0 | 0 | |||||||
61 | A.MIM | 0 | 0 | |||||||
62 | A.MKA | 0 | 0 | |||||||
63 | A.MLD | 0 | 0 | |||||||
64 | A.MWB | 0 | 0 | |||||||
65 | A.NAB | 0 | 0 | |||||||
66 | A.NCL | 0 | 0 | |||||||
67 | A.NCP | 0 | 0 | |||||||
68 | A.NEW | 0 | 0 | |||||||
69 | A.NMG | 0 | 0 | |||||||
70 | A.NML | 0 | 0 | |||||||
71 | A.NMU | 0 | 0 | |||||||
72 | A.ORB | 0 | 0 | |||||||
73 | A.OSH | 0 | 0 | |||||||
74 | A.PAS | 0 | 0 | |||||||
75 | A.PBC | 0 | 0 | |||||||
76 | A.PDP | 0 | 0 | |||||||
77 | A.PGD | 0 | 0 | |||||||
78 | A.PIL | 0 | 0 | |||||||
79 | A.PLP | 0 | 0 | |||||||
80 | A.PLU | 0 | 0 | |||||||
81 | A.PNQ | 0 | 0 | |||||||
82 | A.PUB | 0 | 0 | |||||||
83 | A.QAN | 0 | 0 | |||||||
84 | A.QBE | 0 | 0 | |||||||
85 | A.RWF | 0 | 0 | |||||||
86 | A.SBG | 0 | 0 | |||||||
87 | A.SGB | 0 | 0 | |||||||
88 | A.SGW | 0 | 0 | |||||||
89 | A.SHL | 0 | 0 | |||||||
90 | A.SLP | 0 | 0 | |||||||
91 | A.SNW | 0 | 0 | |||||||
92 | A.SRL | 0 | 0 | |||||||
93 | A.STO | 0 | 0 | |||||||
94 | A.TLS | 0 | 0 | |||||||
95 | A.TMA | 0 | 0 | |||||||
96 | A.TNT | 0 | 0 | |||||||
97 | A.TNZ | 0 | 0 | |||||||
98 | A.VRL | 0 | 0 | |||||||
99 | A.WBC | 0 | 0 | |||||||
100 | A.WLH | 0 | 0 | |||||||
101 | A.WLW | 0 | 0 | |||||||
102 | A.WMC | 0 | 0 | |||||||
103 | A.WPL | 0 | 0 | |||||||
104 | A.WSF | 0 | 0 | |||||||
105 | AA | 1600 | 61 1/8 | 60 5/8 | 61 1/8 | 60 1/2 | 60 7/8 | 61 1/4 | 4400 | |
106 | AAA | 1000 | 2 3/16 | 1 15/16 | 2 3/16 | 0 | ||||
107 | AAABX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
108 | AAAM | 0 | 0 | |||||||
109 | AAAMW | 0 | 0 | |||||||
110 | AAAXX | 0 | 0 | |||||||
111 | AAApA | 500 | 11 1/8 | 0 | ||||||
112 | AAB | 100 | 41 | 42 3/8 | 42 3/4 | 0 | ||||
113 | AABA | 0 | 0 | |||||||
114 | AABCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
115 | AABE | 0 | 0 | |||||||
116 | AABS | 0 | 0 | |||||||
117 | AABT | 0 | 0 | |||||||
118 | AABX | 0 | 0 | |||||||
119 | AAC | 1000 | 15/64 | 0 | ||||||
120 | AAC.A | 0 | 0 | |||||||
121 | AAC.B | 0 | 0 | |||||||
122 | AAC/WS | 122500 | 1/32 | 0 | ||||||
123 | AACC | 0 | 0 | |||||||
124 | AACE | 200 | 15 | 15 | 15 | 15 | 14 3/8 | 15 | 600 | |
125 | AACF | 0 | 0 | |||||||
126 | AACI | 100 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 5800 | |
127 | AACIB | 200 | 8 5/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 3/4 | 9 | 5700 | |
128 | AACO | 0 | 0 | |||||||
129 | AACP | 0 | 0 | |||||||
130 | AACQ | 0 | 0 | |||||||
131 | AACXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.99 | 2.95 | 3906 | |
132 | AAD | 0 | 0 | |||||||
133 | AADBX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
134 | AADEX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
135 | AADFX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
136 | AADV | 700 | 32 1/2 | 32 1/2 | 32 5/8 | 32 1/2 | 32 1/2 | 33 | 17800 | |
137 | AADXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.38 | 5.51 | 14331 | |
138 | AAE | 0 | 0 | |||||||
139 | AAF | 1500 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/8 | 1500 | |
140 | AAFP | 0 | 0 | |||||||
141 | AAG | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
142 | AAGAX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
143 | AAGF | 0 | 0 | |||||||
144 | AAGFX | 0 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 49.95 | 0 | |
145 | AAGIY | 500 | 8 3/4 | 8 11/16 | 8 3/4 | 8 1/2 | 8 11/16 | 8 3/4 | 155000 | |
146 | AAGN | 0 | 0 | |||||||
147 | AAGP | 16000 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 17000 | |
148 | AAGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.83 | 4.95 | 6345 | |
149 | AAH | 300 | 17 7/8 | 17 5/8 | 18 1/4 | 0 | ||||
150 | AAH$ | 0 | 0 | |||||||
151 | AAHC | 0 | 0 | |||||||
152 | AAHD | 0 | 0 | |||||||
153 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
154 | AAIAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
155 | AAIEX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
156 | AAII | 200 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 62100 | |
157 | AAINX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
158 | AAIR | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 12900 | |
159 | AAITX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
160 | AAL | 300 | 16 3/8 | 16 3/8 | 15 7/8 | 16 5/8 | 300 | |||
161 | AALA | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 4000 | |
162 | AALC | 0 | 0 | |||||||
163 | AALE | 0 | 0 | |||||||
164 | AALEC | 0 | 0 | |||||||
165 | AALGX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 20.96 | 0 | |
166 | AALI | 0 | 0 | |||||||
167 | AALK | 0 | 0 | |||||||
168 | AALO | 0 | 0 | |||||||
169 | AALR | 500 | 8 7/8 | 8 3/8 | 9 | 8 1/8 | 8 1/8 | 8 3/8 | 39000 | |
170 | AALT | 0 | 0 | |||||||
171 | AALW | 0 | 0 | |||||||
172 | AAM | 200 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 51 | 200 | |
173 | AAMBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
174 | AAMC | 0 | 0 | |||||||
175 | AAMCD | 1100 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
176 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
177 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
178 | AAME | 800 | 3 1/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 2200 | |
179 | AAMEG | 10 | 95 | 90 | 105 | 0 | ||||
180 | AAMI | 0 | 0 | |||||||
181 | AAMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.09 | 5.22 | 76739 | |
182 | AANB | 2100 | 8.6641 | 0 | ||||||
183 | AANP | 1100 | 0.6250 | 0.6250 | 1.0625 | 0 | ||||
184 | AAON | 500 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 3400 | |
185 | AAP | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 3/8 | 36 1/4 | 200 | |
186 | AAPI | 500 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | |||
187 | AAPL | 100 | 23 1/2 | 23 5/8 | 24 5/8 | 23 1/8 | 23 1/2 | 23 3/4 | 2049400 | |
188 | AAPS | 0 | 0 | |||||||
189 | AAPX | 0 | 0 | |||||||
190 | AAPXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.04 | 2.91 | 510 | |
191 | AARCQ | 60000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
192 | AAS | 1000 | 44 | 44 | 44 | 44 | 43 1/2 | 44 1/4 | 9500 | |
193 | AASA | 0 | 0 | |||||||
194 | AASAY | 0 | 0 | |||||||
195 | AASC | 0 | 0 | |||||||
196 | AASCX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.14 | 0 | |
197 | AASI | 0 | 0 | |||||||
198 | AASM | 0 | 0 | |||||||
199 | AASMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
200 | AASS | 0 | 0 | |||||||
201 | AAT | 400 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
202 | AATI | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 300 | |
203 | AATT | 1000 | 9 | 7 7/8 | 9 | 7 7/8 | 8 3/8 | 8 3/4 | 34300 | |
204 | AATXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.19 | 3.15 | 15372 | |
205 | AAU | 0 | 0 | |||||||
206 | AAUTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
207 | AAUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.10 | 5.16 | 244 | |
208 | AAX | 0 | 0 | |||||||
209 | AAXN | 0 | 0 | |||||||
210 | AAp | 250 | 60 | 0 | ||||||
211 | AB | 100 | 58 1/4 | 60 1/8 | 60 5/8 | 0 | ||||
212 | ABA | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
213 | ABAC | 0 | 0 | |||||||
214 | ABACF | 2000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 245000 | |
215 | ABAG | 500 | 12 3/8 | 12 1/4 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 88400 | |
216 | ABALX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.63 | 0 | |
217 | ABAN | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 2600 | |
218 | ABAX | 1000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 18300 | |
219 | ABB | 0 | 0 | |||||||
220 | ABBB | 0 | 0 | |||||||
221 | ABBBY | 100 | 109 1/2 | 109 3/4 | 109 3/4 | 109 1/4 | 109 1/4 | 109 1/2 | 1600 | |
222 | ABBG | 0 | 0 | |||||||
223 | ABBK | 400 | 16 7/8 | 16 3/4 | 17 1/2 | 0 | ||||
224 | ABCAX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 27.12 | 0 | |
225 | ABCB | 1200 | 19 1/4 | 19 1/2 | 20 | 19 | 19 1/4 | 20 | 10800 | |
226 | ABCC | 500 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 3800 | |
227 | ABCH | 0 | 0 | |||||||
228 | ABCN | 100 | 16 1/2 | 15 1/4 | 16 1/2 | 15 1/4 | 15 1/4 | 16 1/2 | 400 | |
229 | ABCO | 1000 | 26 1/2 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/4 | 26 5/8 | 11200 | |
230 | ABCP | 2000 | 1.9000 | 1.7900 | 1.9000 | 1.7600 | 1.8700 | 1.8900 | 286000 | |
231 | ABCR | 5000 | 21 | 20 3/4 | 21 | 20 1/4 | 20 3/4 | 21 | 22500 | |
232 | ABCU | 0 | 0.6250 | 0.7500 | 0 | |||||
233 | ABCV | 0 | 0 | |||||||
234 | ABCW | 600 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 | 33 1/4 | 600 | |
235 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
236 | ABDC | 0 | 0 | |||||||
237 | ABDR | 7000 | 20 1/2 | 21 1/2 | 22 1/2 | 20 1/2 | 20 3/4 | 21 1/2 | 360000 | |
238 | ABE | 1000 | 7 1/8 | 0 | ||||||
239 | ABED | 400 | 0.1250 | 0 | ||||||
240 | ABER | 0 | 0 | |||||||
241 | ABERF | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 | 1500 | |
242 | ABEV | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/8 | 1000 | |
243 | ABF | 200 | 21 1/4 | 21 1/4 | 21 3/4 | 0 | ||||
244 | ABFA | 0 | 0 | |||||||
245 | ABFAX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 20.36 | 0 | |
246 | ABFBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
247 | ABFC | 0 | 0 | |||||||
248 | ABFD | 0 | 0 | |||||||
249 | ABFG | 0 | 0 | |||||||
250 | ABFI | 0 | 0 | |||||||
251 | ABFK | 0 | 0 | |||||||
252 | ABFL | 0 | 0 | |||||||
253 | ABFLA | 0 | 0 | |||||||
254 | ABFS | 100 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 17400 | |
255 | ABFSP | 2000 | 30 3/4 | 30 7/8 | 30 7/8 | 30 3/4 | 30 3/8 | 31 | 4000 | |
256 | ABFT | 0 | 0 | |||||||
257 | ABFW | 0 | 0 | |||||||
258 | ABFY | 0 | 0 | |||||||
259 | ABG/WS | 0 | 5/16 | 11/16 | 0 | |||||
260 | ABGA | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 200 | |
261 | ABGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.57 | 4.69 | 6435 | |
262 | ABI | 0 | 0 | |||||||
263 | ABI.B | 0 | 0 | |||||||
264 | ABIA | 0 | 0 | |||||||
265 | ABIFX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
266 | ABIG | 1000 | 50 1/8 | 49 3/4 | 50 1/8 | 49 5/8 | 49 3/4 | 50 1/8 | 93100 | |
267 | ABIGP | 28000 | 59 1/4 | 59 1/8 | 59 1/2 | 0 | ||||
268 | ABII | 200 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 13300 | |
269 | ABIO | 1500 | 13 1/4 | 15 1/8 | 15 1/8 | 13 1/4 | 13 3/4 | 14 1/4 | 37600 | |
270 | ABIX | 1700 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 2100 | |
271 | ABK | 1000 | 55 3/4 | 56 7/8 | 57 3/8 | 0 | ||||
272 | ABKA | 0 | 0 | |||||||
273 | ABKL | 0 | 0 | |||||||
274 | ABKP | 0 | 0 | |||||||
275 | ABL | 100 | 19 3/4 | 20 1/2 | 21 1/8 | 0 | ||||
276 | ABLBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | |
277 | ABLEQ | 0 | 0.0020 | 0.0400 | 0 | |||||
278 | ABLT | 0 | 0 | |||||||
279 | ABM | 300 | 17 1/2 | 16 5/8 | 17 1/8 | 0 | ||||
280 | ABMC | 500 | 7.0625 | 7.3750 | 7.4375 | 7.0000 | 7.0000 | 7.2500 | 51300 | |
281 | ABMD | 500 | 16 1/4 | 16 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 8400 | |
282 | ABMI | 3000 | 1.7500 | 1.5625 | 1.8125 | 1.5000 | 1.6875 | 1.8125 | 176000 | |
283 | ABMO | 0 | 0 | |||||||
284 | ABMS | 0 | 0 | |||||||
285 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
286 | ABN | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 500 | |
287 | ABNA | 0 | 0 | |||||||
288 | ABNC | 0 | 0 | |||||||
289 | ABND | 0 | 0 | |||||||
290 | ABNDX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.29 | 0 | |
291 | ABNE | 0 | 0 | |||||||
292 | ABNG | 0 | 0 | |||||||
293 | ABNGF | 0 | 0 | |||||||
294 | ABNX | 0 | 0 | |||||||
295 | ABO | 0 | 0 | |||||||
296 | ABO.A | 0 | 0 | |||||||
297 | ABO.B | 0 | 0 | |||||||
298 | ABOT | 1000 | 0.2500 | 0.4200 | 0.4200 | 0.2500 | 0.2500 | 0.5000 | 6000 | |
299 | ABP | 200 | 22 | 22 | 22 | 22 | 200 | |||
300 | ABPC | 0 | 0 | |||||||
301 | ABPCA | 400 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 20300 | |
302 | ABPN | 0 | 0 | |||||||
303 | ABPW | 0 | 0 | |||||||
304 | ABQXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.54 | 4.65 | 1969 | |
305 | ABR | 16000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 1600 | |
306 | ABRE | 0 | 0 | |||||||
307 | ABREF | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/4 | 78800 | |
308 | ABRG | 0 | 0 | |||||||
309 | ABRI | 1000 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
310 | ABRS | 2500 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
311 | ABRWF | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 7/16 | 41600 | |
312 | ABRX | 200 | 70 | 69 1/4 | 70 1/2 | 68 1/2 | 70 | 70 7/8 | 47800 | |
313 | ABRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.82 | 4.94 | 24968 | |
314 | ABS | 400 | 42 5/8 | 41 7/8 | 42 3/4 | 0 | ||||
315 | ABSBX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | |
316 | ABSC | 0 | 0 | |||||||
317 | ABSI | 0 | 0 | |||||||
318 | ABSIE | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2000 | |||
319 | ABSM | 0 | 0 | |||||||
320 | ABSN | 0 | 0 | |||||||
321 | ABSO | 200 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
322 | ABSS | 0 | 0 | |||||||
323 | ABSX | 0 | 0 | |||||||
324 | ABT | 300 | 49 5/8 | 49 1/2 | 49 5/8 | 49 3/8 | 49 1/4 | 49 5/8 | 9200 | |
325 | ABTA | 0 | 0 | |||||||
326 | ABTC | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 2900 | |
327 | ABTD | 0 | 0 | |||||||
328 | ABTE | 2000 | 9 1/4 | 8 7/8 | 9 5/16 | 8 3/4 | 8 7/8 | 9 1/16 | 256900 | |
329 | ABTG | 500 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 17700 | |
330 | ABTH | 0 | 0 | |||||||
331 | ABTI | 1000 | 10 1/8 | 10 1/4 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/4 | 49500 | |
332 | ABTK | 0 | 0 | |||||||
333 | ABTL | 0 | 0 | |||||||
334 | ABTM | 0 | 0 | |||||||
335 | ABTN | 0 | 0 | |||||||
336 | ABTO | 0 | 0 | |||||||
337 | ABTP | 0 | 0 | |||||||
338 | ABTR | 0 | 0 | |||||||
339 | ABTS | 0 | 0 | |||||||
340 | ABTT | 0 | 0 | |||||||
341 | ABTV | 0 | 0 | |||||||
342 | ABTW | 0 | 0 | |||||||
343 | ABTX | 500 | 2 5/8 | 2 11/16 | 2 11/16 | 2 9/16 | 2 5/8 | 2 11/16 | 67600 | |
344 | ABTY | 0 | 0 | |||||||
345 | ABTZ | 0 | 0 | |||||||
346 | ABUBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
347 | ABUCX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
348 | ABUL | 10000 | 1.0000 | 0 | ||||||
349 | ABUS | 0 | 0 | |||||||
350 | ABUSX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 | |
351 | ABX | 500 | 26 3/4 | 26 7/8 | 27 | 26 5/8 | 26 3/8 | 27 | 14500 | |
352 | ABXA | 0 | 0 | |||||||
353 | ABXD | 0 | 0 | |||||||
354 | ABXE | 0 | 0 | |||||||
355 | ABXH | 0 | 0 | |||||||
356 | ABXI | 0 | 0 | |||||||
357 | ABXK | 0 | 0 | |||||||
358 | ABXL | 0 | 0 | |||||||
359 | ABXM | 0 | 0 | |||||||
360 | ABXN | 0 | 0 | |||||||
361 | ABXP | 0 | 0 | |||||||
362 | ABXR | 0 | 0 | |||||||
363 | ABXS | 0 | 0 | |||||||
364 | ABXT | 0 | 0 | |||||||
365 | ABXU | 0 | 0 | |||||||
366 | ABXV | 0 | 0 | |||||||
367 | ABXW | 0 | 0 | |||||||
368 | ABXX | 0 | 0 | |||||||
369 | ABXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.11 | 3.03 | 5663 | |
370 | ABXY | 0 | 0 | |||||||
371 | ABXZ | 0 | 0 | |||||||
372 | ABY | 200 | 13 | 13 | 13 5/8 | 0 | ||||
373 | ABYB | 200 | 58.5000 | 0 | ||||||
374 | ABYG | 0 | 0 | |||||||
375 | ABYI | 0 | 0 | |||||||
376 | ABYL | 0 | 0 | |||||||
377 | ABYP | 0 | 0 | |||||||
378 | ABYT | 3000 | 1.1875 | 1.1875 | 1.3125 | 0 | ||||
379 | ABYTZ | 0 | 0 | |||||||
380 | ABZ/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
381 | AC | 700 | 25 5/8 | 25 7/8 | 26 3/8 | 0 | ||||
382 | ACA | 1000 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
383 | ACACX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
384 | ACAD | 0 | 0 | |||||||
385 | ACAI | 1000 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 18600 | |
386 | ACAJ | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 2500 | |
387 | ACAJU | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 4500 | |
388 | ACAJW | 11500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 12000 | |
389 | ACAM | 100 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 3200 | |
390 | ACAN | 0 | 0 | |||||||
391 | ACAP | 0 | 0 | |||||||
392 | ACAPX | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | |
393 | ACAR | 1000 | 5 5/16 | 5 7/16 | 5 1/2 | 5 1/4 | 5 5/16 | 5 1/2 | 24800 | |
394 | ACAS | 0 | 0 | |||||||
395 | ACAT | 2500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 4500 | |
396 | ACAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.68 | 4.73 | 781 | |
397 | ACApA | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 1/2 | 2200 | |
398 | ACB | 700 | 18 3/4 | 18 3/4 | 19 | 0 | ||||
399 | ACBGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
400 | ACBI | 0 | 0 | |||||||
401 | ACC | 300 | 15 5/8 | 14 7/8 | 15 3/8 | 0 | ||||
402 | ACCBX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.12 | 0 | |
403 | ACCC | 800 | 47 3/4 | 47 1/4 | 47 3/4 | 46 1/4 | 46 1/4 | 47 1/4 | 165500 | |
404 | ACCDX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | |
405 | ACCEX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
406 | ACCI | 1000 | 8 1/2 | 5082600 | ||||||
407 | ACCM | 0 | 0 | |||||||
408 | ACCO | 0 | 0 | |||||||
409 | ACCOB | 300 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/16 | 21 3/8 | 21 5/8 | 14600 | |
410 | ACCP | 0 | 0 | |||||||
411 | ACCPL | 0 | 0 | |||||||
412 | ACCPZ | 0 | 0 | |||||||
413 | ACCR | 0 | 0 | |||||||
414 | ACCS | 1000 | 54 1/4 | 54 1/4 | 54 3/4 | 53 3/4 | 53 3/4 | 54 1/4 | 85900 | |
415 | ACCU | 0 | 0 | |||||||
416 | ACCUF | 5000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 1 | 6800 | |
417 | ACCW | 0 | 0 | |||||||
418 | ACCX | 1500 | 15 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 3300 | |
419 | ACD | 200 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 200 | |
420 | ACDA | 0 | 0 | |||||||
421 | ACDAF | 0 | 0 | |||||||
422 | ACDAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.92 | 0 | |
423 | ACE | 500 | 7 5/8 | 7 1/2 | 8 | 0 | ||||
424 | ACEC | 500 | 11 3/8 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/4 | 11 1/2 | 22100 | |
425 | ACEFX | 0 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | |
426 | ACEGX | 0 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 39.44 | 0 | |
427 | ACEHX | 0 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | 0 | ||
428 | ACEIX | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.03 | 0 | |
429 | ACEL | 300 | 5.0000 | 4.9375 | 5.0000 | 4.7500 | 4.8750 | 5.0000 | 11000 | |
430 | ACEMX | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0 | |
431 | ACENX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.12 | 0 | |
432 | ACEO | 0 | 0 | |||||||
433 | ACEOX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
434 | ACEP | 300 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 13800 | |
435 | ACEPX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
436 | ACEQX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
437 | ACERX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
438 | ACES | 1000 | 1 1/4 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/4 | 1 11/32 | 21600 | |
439 | ACET | 400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 4400 | |
440 | ACF | 2000 | 18 1/8 | 17 3/4 | 18 1/8 | 0 | ||||
441 | ACFF | 1000 | 0.6875 | 0.6250 | 1.0000 | 0 | ||||
442 | ACFFP | 800 | 16.5000 | 0 | ||||||
443 | ACFFU | 1000 | 21.0000 | 20.0000 | 26.0000 | 0 | ||||
444 | ACFFW | 13000 | 0.5000 | 0 | ||||||
445 | ACFMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.55 | 0 | |
446 | ACFTX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
447 | ACFWX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
448 | ACG | 800 | 10 1/8 | 9 3/4 | 10 1/8 | 0 | ||||
449 | ACGAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 | |
450 | ACGBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
451 | ACGC | 0 | 0 | |||||||
452 | ACGCX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
453 | ACGFX | 0 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | |
454 | ACGIX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.37 | 0 | |
455 | ACGJX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
456 | ACGKX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
457 | ACGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
458 | ACGTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
459 | ACGVX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.40 | 0 | |
460 | ACH | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
461 | ACHAX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
462 | ACHBX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.67 | 0 | |
463 | ACHCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
464 | ACHWX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | |
465 | ACHYX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.73 | 0 | |
466 | ACHZX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 | |
467 | ACI | 600 | 24 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
468 | ACIBX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
469 | ACIEX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
470 | ACII | 2500 | 0.7187 | 0.6875 | 0.7187 | 0.6875 | 0.6250 | 0.8750 | 7600 | |
471 | ACIM | 0 | 0 | |||||||
472 | ACINX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
473 | ACIT | 0 | 0 | |||||||
474 | ACIZ | 1500 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 6.2500 | 1500 | |
475 | ACK | 900 | 62 1/2 | 63 1/8 | 63 1/2 | 0 | ||||
476 | ACKB | 0 | 0 | |||||||
477 | ACKC | 0 | 0 | |||||||
478 | ACKH | 0 | 0 | |||||||
479 | ACKI | 0 | 0 | |||||||
480 | ACKK | 0 | 0 | |||||||
481 | ACKL | 0 | 0 | |||||||
482 | ACKO | 0 | 0 | |||||||
483 | ACKR | 0 | 0 | |||||||
484 | ACKT | 0 | 0 | |||||||
485 | ACL | 100 | 51 1/2 | 53 3/8 | 53 3/4 | 0 | ||||
486 | ACLC | 0 | 0 | |||||||
487 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
488 | ACLE | 2200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2200 | |
489 | ACLM | 300 | 1.0000 | 0 | ||||||
490 | ACLN | 0 | 0 | |||||||
491 | ACLR | 0 | 0 | |||||||
492 | ACLS | 0 | 0 | |||||||
493 | ACLX | 0 | 0 | |||||||
494 | ACLXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.93 | 2.80 | 3213 | |
495 | ACLY | 1000 | 1.3750 | 1.4062 | 1.4375 | 1.3750 | 1.4062 | 1.4375 | 45900 | |
496 | ACM | 0 | 0 | |||||||
497 | ACM.A | 0 | 0 | |||||||
498 | ACM.B | 0 | 0 | |||||||
499 | ACMB | 0 | 0 | |||||||
500 | ACMBB | 5000 | 0.0500 | 0.0400 | 0.0600 | 0.0400 | 0.0312 | 0.0600 | 43000 | |
501 | ACMD | 0 | 0 | |||||||
502 | ACMG | 10000 | 0.0400 | 0.0450 | 0.0550 | 0 | ||||
503 | ACMI | 1000 | 4 3/4 | 4 3/4 | 5 | 0 | ||||
504 | ACMIU | 0 | 0 | |||||||
505 | ACMIW | 6500 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 9/16 | 1 11/16 | 42200 | |
506 | ACMM | 300 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 1900 | |
507 | ACMT | 200 | 17.5000 | 0 | ||||||
508 | ACMTA | 700 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
509 | ACMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.09 | 12954 | |
510 | ACN | 1000 | 17 | 17 | 17 1/2 | 0 | ||||
511 | ACNA | 0 | 0 | |||||||
512 | ACNAF | 6000 | 3 3/16 | 3 3/16 | 3 1/4 | 0 | ||||
513 | ACNB | 100 | 16.5000 | 16.0000 | 16.8750 | 0 | ||||
514 | ACNG | 0 | 0 | |||||||
515 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
516 | ACNI | 0 | 0 | |||||||
517 | ACNL | 0 | 0 | |||||||
518 | ACNM | 0 | 0 | |||||||
519 | ACNN | 0 | 0 | |||||||
520 | ACNS | 200 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 1500 | |
521 | ACNSX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.98 | 0 | |
522 | ACNT | 0 | 0 | |||||||
523 | ACNTF | 1000 | 13 3/4 | 13 3/4 | 14 3/8 | 13 5/8 | 13 5/8 | 14 | 62600 | |
524 | ACNU | 0 | 0 | |||||||
525 | ACNV | 0 | 0 | |||||||
526 | ACNW | 0 | 0 | |||||||
527 | ACNX | 0 | 0 | |||||||
528 | ACO | 500 | 30 1/8 | 29 7/8 | 30 1/2 | 0 | ||||
529 | ACO.X | 0 | 0 | |||||||
530 | ACO.Y | 0 | 0 | |||||||
531 | ACOC | 0 | 0 | |||||||
532 | ACOL | 200 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 11700 | |
533 | ACOM | 100 | 6 5/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 6 3/4 | 33400 | |
534 | ACOO | 0 | 0 | |||||||
535 | ACOP | 0 | 0 | |||||||
536 | ACOS | 0 | 0 | |||||||
537 | ACOT | 0 | 0 | |||||||
538 | ACP | 1000 | 9 | 0 | ||||||
539 | ACPAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 13.09 | 0 | |
540 | ACPBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
541 | ACPCX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
542 | ACPD | 0 | 0 | |||||||
543 | ACPX | 600 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
544 | ACPp | 100 | 5 3/4 | 0 | ||||||
545 | ACQA | 0 | 0 | |||||||
546 | ACQAW | 0 | 0 | |||||||
547 | ACQG | 0 | 0 | |||||||
548 | ACRBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
549 | ACRCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
550 | ACREX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
551 | ACRG | 1000 | 1 9/32 | 1 1/8 | 1 9/32 | 1 1/8 | 1 1/8 | 1 9/32 | 18200 | |
552 | ACRI | 1000 | 11.0000 | 0 | ||||||
553 | ACRLQ | 100 | 0.0001 | 0 | ||||||
554 | ACRNX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
555 | ACRO | 300 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6700 | |
556 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
557 | ACROX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
558 | ACRS | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 3/4 | 10 | 4000 | |
559 | ACRT | 400 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 13000 | |
560 | ACRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.50 | 4.59 | 51319 | |
561 | ACS | 300 | 21 | 21 1/8 | 21 1/8 | 21 | 400 | |||
562 | ACSA | 200 | 59 1/4 | 59 | 59 1/4 | 58 | 58 1/4 | 59 1/4 | 4400 | |
563 | ACSD | 100 | 0.0625 | 0.0312 | 0.5312 | 0 | ||||
564 | ACSI | 6500 | 1 3/4 | 1 5/8 | 1 29/32 | 1 19/32 | 1 19/32 | 1 11/16 | 34900 | |
565 | ACSIW | 5000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 9/16 | 19000 | |
566 | ACSS | 7100 | 55.0000 | 0 | ||||||
567 | ACSTX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.68 | 0 | |
568 | ACSWX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
569 | ACSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.01 | 2.96 | 311 | |
570 | ACSYX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
571 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
572 | ACTC | 1500 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
573 | ACTEL | 0 | 0 | |||||||
574 | ACTFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
575 | ACTGX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
576 | ACTHX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
577 | ACTI | 3600 | 4 3/8 | 4 7/16 | 4 9/16 | 4 3/8 | 4 7/16 | 4 9/16 | 13500 | |
578 | ACTIW | 3000 | 1/2 | 1/2 | 9/16 | 0 | ||||
579 | ACTL | 200 | 20 | 20 | 20 3/8 | 19 3/4 | 20 | 20 1/4 | 414000 | |
580 | ACTM | 300 | 17 1/8 | 17 1/8 | 17 1/8 | 16 1/2 | 16 5/8 | 17 1/8 | 16200 | |
581 | ACTMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
582 | ACTN | 2000 | 14 3/8 | 13 5/8 | 15 | 13 1/4 | 14 | 14 3/4 | 244500 | |
583 | ACTR | 0 | 0 | |||||||
584 | ACTT | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
585 | ACTTW | 1200 | 1/2 | 1/2 | 7/8 | 0 | ||||
586 | ACTX | 0 | 0 | |||||||
587 | ACTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.87 | 2.80 | 932 | |
588 | ACTY | 0 | 0 | |||||||
589 | ACTYF | 3100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
590 | ACU | 1000 | 3 7/8 | 0 | ||||||
591 | ACU.A | 0 | 0 | |||||||
592 | ACUAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
593 | ACUBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
594 | ACUCX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
595 | ACUI | 0 | 0 | |||||||
596 | ACUU | 0 | 0 | |||||||
597 | ACV | 100 | 43 7/8 | 43 1/8 | 43 1/2 | 0 | ||||
598 | ACV.A | 0 | 0 | |||||||
599 | ACV/A | 100 | 37 1/4 | 36 3/4 | 37 1/4 | 0 | ||||
600 | ACVA | 0 | 0 | |||||||
601 | ACVBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
602 | ACVC | 200 | 12 | 12 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 53600 | |
603 | ACVE | 0 | 0 | |||||||
604 | ACVEX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
605 | ACVIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
606 | ACVMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
607 | ACVO | 0 | 0 | |||||||
608 | ACVOX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
609 | ACVSX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
610 | ACVT | 0 | 0 | |||||||
611 | ACX | 1000 | 16 5/8 | 17 1/2 | 18 | 0 | ||||
612 | ACXC | 0 | 0 | |||||||
613 | ACXM | 1000 | 41 3/8 | 41 1/8 | 41 3/4 | 40 3/4 | 41 1/2 | 41 3/4 | 123800 | |
614 | ACYT | 1500 | 0.0750 | 0.0750 | 0.2500 | 0 | ||||
615 | ACZ | 1400 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2200 | |||
616 | ACZD | 0 | 0 | |||||||
617 | ACZS | 0 | 0 | |||||||
618 | ACZXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.20 | 4.13 | 4155 | |
619 | AD | 2000 | 11 3/8 | 12 3/8 | 13 3/8 | 0 | ||||
620 | ADA | 100 | 15 7/8 | 0 | ||||||
621 | ADAAX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.37 | 0 | |
622 | ADAC | 5900 | 19 5/8 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 19 3/4 | 96400 | |
623 | ADAD | 0 | 0 | |||||||
624 | ADAG | 0 | 0 | |||||||
625 | ADAM | 200 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 11200 | |
626 | ADAO | 0 | 0 | |||||||
627 | ADAQ | 0 | 0 | |||||||
628 | ADAS | 0 | 0 | |||||||
629 | ADAT | 0 | 0 | |||||||
630 | ADAX | 200 | 8 | 8 1/2 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 12600 | |
631 | ADBAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
632 | ADBE | 100 | 36 7/8 | 37 5/8 | 38 1/8 | 36 1/2 | 36 5/8 | 36 7/8 | 869300 | |
633 | ADBI | 5000 | 0.4687 | 0.3125 | 0.4687 | 0 | ||||
634 | ADBLX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.06 | 0 | |
635 | ADBS | 100 | 3.2500 | 3.2500 | 5.2500 | 0 | ||||
636 | ADC | 200 | 19 1/2 | 19 | 19 3/4 | 19 | 1200 | |||
637 | ADCC | 0 | 0 | |||||||
638 | ADCFX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.91 | 0 | |
639 | ADCI | 0 | 0 | |||||||
640 | ADCM | 5000 | 0.3750 | 0.3900 | 0.3900 | 0.3750 | 0.3200 | 0.3750 | 9000 | |
641 | ADCO | 2200 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/4 | 5700 | |
642 | ADCP | 0 | 0 | |||||||
643 | ADCR | 0 | 0 | |||||||
644 | ADCSX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | |
645 | ADCT | 1000 | 63 | 62 | 63 1/4 | 60 3/4 | 62 5/8 | 63 | 469900 | |
646 | ADDC | 1200 | 3.6250 | 0 | ||||||
647 | ADDD | 0 | 0 | |||||||
648 | ADDM | 2000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.8750 | 3900 | |
649 | ADDMW | 1600 | 1.2500 | 1.0625 | 2.0000 | 0 | ||||
650 | ADDR | 1000 | 25 1/2 | 25 1/2 | 25 9/16 | 24 7/8 | 25 | 25 1/2 | 35000 | |
651 | ADEC | 0 | 0 | |||||||
652 | ADECY | 100 | 34 1/4 | 34 1/4 | 34 1/2 | 0 | ||||
653 | ADEF | 200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 200 | |
654 | ADEFX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.47 | 0 | |
655 | ADEGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
656 | ADEN | 10000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
657 | ADER | 0 | 0 | |||||||
658 | ADET | 7000 | 0.4375 | 0.2500 | 0.7500 | 0 | ||||
659 | ADEX | 2700 | 9 | 9 1/2 | 9 1/2 | 9 | 8 3/4 | 9 1/4 | 17900 | |
660 | ADF | 1500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 1500 | |
661 | ADFSX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.60 | 0 | |
662 | ADGE | 1300 | 4 7/16 | 4 3/8 | 4 7/16 | 4 5/16 | 4 7/16 | 1900 | ||
663 | ADGI | 30000 | 0.1500 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1500 | 142000 | |
664 | ADGIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
665 | ADGRX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
666 | ADGVX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
667 | ADH | 0 | 0 | |||||||
668 | ADHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
669 | ADI | 100 | 25 5/8 | 26 | 26 3/8 | 25 5/8 | 25 5/8 | 26 | 8300 | |
670 | ADIA | 0 | 0 | |||||||
671 | ADIAY | 2000 | 35 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
672 | ADIC | 0 | 0 | |||||||
673 | ADID | 0 | 0 | |||||||
674 | ADIE | 0 | 0 | |||||||
675 | ADII | 700 | 0.1875 | 0 | ||||||
676 | ADIK | 0 | 0 | |||||||
677 | ADIKF | 0 | 0 | |||||||
678 | ADIN | 0 | 0 | |||||||
679 | ADIOX | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 24.25 | 0 | |
680 | ADIR | 0 | 0 | |||||||
681 | ADIS | 0 | 0 | |||||||
682 | ADIT | 0 | 0 | |||||||
683 | ADIX | 0 | 0 | |||||||
684 | ADK | 400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 400 | |||
685 | ADK.WA | 0 | 0 | |||||||
686 | ADK.WB | 0 | 0 | |||||||
687 | ADK/WS/A | 300 | 1/4 | 0 | ||||||
688 | ADK/WS/B | 3500 | 1/8 | 0 | ||||||
689 | ADKR | 0 | 0 | |||||||
690 | ADL | 0 | 0 | |||||||
691 | ADLA | 0 | 0 | |||||||
692 | ADLAC | 100 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 2000 | |
693 | ADLI | 1000 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 18600 | |
694 | ADLN | 0 | 0 | |||||||
695 | ADLP | 500 | 3.5620 | 3.6875 | 3.6875 | 3.5620 | 3.5625 | 3.7500 | 5500 | |
696 | ADLR | 0 | 0 | |||||||
697 | ADLRF | 200 | 3 1/8 | 3 3/16 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/8 | 17300 | |
698 | ADLT | 500 | 18 3/4 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 15600 | |
699 | ADM | 200 | 19 3/4 | 19 1/8 | 19 3/4 | 19 1/8 | 19 3/8 | 19 3/4 | 1300 | |
700 | ADM.A | 0 | 0 | |||||||
701 | ADMA | 0 | 0 | |||||||
702 | ADMC | 0 | 0 | |||||||
703 | ADME | 0 | 0 | |||||||
704 | ADMG | 4000 | 1 21/32 | 1 25/32 | 1 13/16 | 1 21/32 | 1 21/32 | 1 13/16 | 30800 | |
705 | ADMH | 0 | 0 | |||||||
706 | ADMI | 0 | 0 | |||||||
707 | ADML | 0 | 0 | |||||||
708 | ADMM | 0 | 0 | |||||||
709 | ADMN | 0 | 0 | |||||||
710 | ADMO | 0 | 0 | |||||||
711 | ADMP | 0 | 0 | |||||||
712 | ADMS | 300 | 10 1/4 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/4 | 10 5/8 | 2000 | |
713 | ADMSX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.79 | 0 | |
714 | ADMT | 500 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 12200 | |
715 | ADMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.55 | 4.67 | 430 | |
716 | ADN | 2000 | 5/8 | 5/8 | 7/8 | 0 | ||||
717 | ADNE | 0 | 0 | |||||||
718 | ADNEA | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 200 | |
719 | ADNM | 25000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
720 | ADNV | 320000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
721 | ADO/WS | 5000 | 2 1/4 | 1/4 | 1 | 0 | ||||
722 | ADOC | 0 | 0 | |||||||
723 | ADOI | 0 | 0 | |||||||
724 | ADOL | 0 | 0 | |||||||
725 | ADOO | 0 | 0 | |||||||
726 | ADOS | 0 | 0 | |||||||
727 | ADOX | 0 | 0 | |||||||
728 | ADP | 800 | 24 3/4 | 24 3/4 | 24 1/2 | 25 | 800 | |||
729 | ADPC | 0 | 0 | |||||||
730 | ADPI | 30600 | 0.0200 | 0 | ||||||
731 | ADPT | 1000 | 59 7/8 | 60 1/8 | 60 1/2 | 59 1/4 | 59 3/4 | 59 7/8 | 439800 | |
732 | ADR | 0 | 503.62 | 501.13 | 503.62 | 500.87 | 0 | |||
733 | ADRE | 3800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 7800 | |||
734 | ADRG | 1000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
735 | ADRGW | 200 | 0.1000 | 0.1000 | 0.1600 | 0 | ||||
736 | ADRI | 0 | 17.2500 | 24.0000 | 0 | |||||
737 | ADRIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
738 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
739 | ADRU | 0 | 0 | |||||||
740 | ADRX | 500 | 13 1/8 | 12 7/8 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 11800 | |
741 | ADS/WS | 0 | 0 | |||||||
742 | ADSI | 200 | 0.0010 | 0 | ||||||
743 | ADSIX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
744 | ADSK | 100 | 25 1/4 | 25 3/4 | 26 1/8 | 25 1/4 | 25 1/4 | 25 5/8 | 426500 | |
745 | ADSO | 1000 | 1 5/16 | 1 11/32 | 1 11/32 | 1 1/4 | 1 1/4 | 1 11/32 | 23600 | |
746 | ADSOW | 200 | 1/4 | 1/4 | 3/8 | 0 | ||||
747 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
748 | ADSPX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
749 | ADSS | 0 | 0 | |||||||
750 | ADST | 200 | 157.0000 | 157.0000 | 157.0000 | 157.0000 | 156.5000 | 166.0000 | 200 | |
751 | ADSY | 0 | 0 | |||||||
752 | ADT | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 18 5/8 | 19 | 7900 | |
753 | ADTA | 0 | 0 | |||||||
754 | ADTC | 300 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 6600 | |
755 | ADTCW | 2000 | 5/8 | 7/16 | 13/16 | 0 | ||||
756 | ADTCZ | 2000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/32 | 1 1/8 | 6800 | |
757 | ADTE | 0 | 0 | |||||||
758 | ADTEP | 0 | 0 | |||||||
759 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
760 | ADTK | 2000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 25900 | |
761 | ADTM | 0 | 0 | |||||||
762 | ADTN | 300 | 46 | 45 1/4 | 47 1/8 | 44 1/2 | 45 1/2 | 46 | 473900 | |
763 | ADTQ | 0 | 0 | |||||||
764 | ADTR | 0 | 0 | |||||||
765 | ADTX | 1000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
766 | ADV | 600 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
767 | ADVA | 5000 | 0.5000 | 0.4375 | 0.7500 | 0 | ||||
768 | ADVB | 5000 | 0.1875 | 0.2187 | 0.3000 | 0.1875 | 0.1562 | 0.2500 | 112000 | |
769 | ADVE | 0 | 0 | |||||||
770 | ADVH | 0 | 0 | |||||||
771 | ADVI | 7500 | 0.2000 | 0.2200 | 0.2343 | 0.2000 | 0.2000 | 0.2150 | 72000 | |
772 | ADVK | 0 | 0 | |||||||
773 | ADVN | 0 | 0 | |||||||
774 | ADVNA | 10000 | 47 1/2 | 46 1/4 | 47 3/4 | 46 1/4 | 47 1/4 | 47 5/8 | 411100 | |
775 | ADVNB | 1000 | 44 3/8 | 42 7/8 | 44 5/8 | 42 7/8 | 44 | 44 3/8 | 390600 | |
776 | ADVNZ | 200 | 42 7/8 | 42 1/4 | 42 7/8 | 42 1/4 | 42 1/2 | 42 7/8 | 37200 | |
777 | ADVP | 0 | 0 | |||||||
778 | ADVR | 2000 | 0.5200 | 0.5100 | 0.5468 | 0.4900 | 0.5100 | 0.5200 | 719800 | |
779 | ADVS | 200 | 29 1/2 | 29 3/4 | 29 3/4 | 29 1/2 | 29 1/2 | 30 | 7800 | |
780 | ADVT | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/8 | 600 | |
781 | ADW | 0 | 0.7917 | 0 | ||||||
782 | ADW.A | 0 | 0 | |||||||
783 | ADW.B | 0 | 0 | |||||||
784 | ADX | 500 | 20 1/8 | 19 7/8 | 20 1/4 | 0 | ||||
785 | ADYN | 0 | 0 | |||||||
786 | ADYNF | 400 | 3 | 3 | 3 1/4 | 0 | ||||
787 | ADZA | 0 | 0 | |||||||
788 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
789 | AE | 100 | 7 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
790 | AEAGX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
791 | AEAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.96 | 4.01 | 426 | |
792 | AEBAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
793 | AEBXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.45 | 3.52 | 638 | |
794 | AEC | 300 | 20 3/8 | 20 1/4 | 20 3/4 | 0 | ||||
795 | AECO | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 5600 | |
796 | AECX | 0 | 0 | |||||||
797 | AECZ | 0 | 0 | |||||||
798 | AECp | 0 | 0 | |||||||
799 | AECpA | 300 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 3700 | |||
800 | AED | 200 | 18 5/8 | 0 | ||||||
801 | AEDI | 0 | 0 | |||||||
802 | AEDU | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 200 | |
803 | AEE | 0 | 0 | |||||||
804 | AEENQ | 200 | 0.0010 | 0 | ||||||
805 | AEF | 400 | 13 | 13 | 13 3/8 | 0 | ||||
806 | AEG | 200 | 49 | 49 7/8 | 50 3/8 | 0 | ||||
807 | AEGG | 0 | 0 | |||||||
808 | AEGGF | 6 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 | 97 1/2 | 6 | |
809 | AEGI | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
810 | AEGIX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
811 | AEGRX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
812 | AEGX | 0 | 0 | |||||||
813 | AEGXY | 0 | 0 | |||||||
814 | AEH | 100 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/8 | 2300 | |
815 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
816 | AEIAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
817 | AEIC | 1200 | 28 5/8 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 37000 | |
818 | AEIGX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
819 | AEIIX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
820 | AEIS | 300 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 4 7/8 | 5 1/4 | 600 | |
821 | AEIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.38 | 3.34 | 2871 | |
822 | AEK | 4100 | 68 1/8 | 0 | ||||||
823 | AEKA | 0 | 0 | |||||||
824 | AEKE | 0 | 0 | |||||||
825 | AEKF | 0 | 0 | |||||||
826 | AEKK | 0 | 0 | |||||||
827 | AEKN | 0 | 0 | |||||||
828 | AEKS | 0 | 0 | |||||||
829 | AEKT | 0 | 0 | |||||||
830 | AEKZ | 0 | 0 | |||||||
831 | AEL | 0 | 0 | |||||||
832 | AELN | 0 | 0 | |||||||
833 | AELNB | 0 | 0 | |||||||
834 | AEM | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 7/8 | 16 1/8 | 500 | |
835 | AEMG | 0 | 0 | |||||||
836 | AEMGX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
837 | AEMM | 0 | 0 | |||||||
838 | AEMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.36 | 1176 | |
839 | AEN | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 400 | |||
840 | AENC | 25000 | 0.3100 | 0.3100 | 0.3400 | 0 | ||||
841 | AENCP | 2000 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
842 | AENE | 0 | 0 | |||||||
843 | AENK | 0 | 0 | |||||||
844 | AENL | 0 | 0 | |||||||
845 | AENR | 0 | 0 | |||||||
846 | AENS | 0 | 0 | |||||||
847 | AENX | 0 | 0 | |||||||
848 | AENp | 300 | 31 1/4 | 0 | ||||||
849 | AEOS | 4000 | 22 | 21 1/4 | 22 1/8 | 21 | 21 1/2 | 21 5/8 | 93300 | |
850 | AEP | 300 | 41 | 41 | 41 | 41 | 41 | 41 3/8 | 900 | |
851 | AEPA | 0 | 0 | |||||||
852 | AEPB | 0 | 0 | |||||||
853 | AEPG | 0 | 0 | |||||||
854 | AEPGX | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 26.78 | 1 | |
855 | AEPH | 0 | 0 | |||||||
856 | AEPI | 500 | 47 | 47 1/2 | 47 1/2 | 44 1/2 | 44 1/2 | 48 | 5600 | |
857 | AEPM | 0 | 0 | |||||||
858 | AEPP | 0 | 0 | |||||||
859 | AEPS | 0 | 0 | |||||||
860 | AEPW | 0 | 0 | |||||||
861 | AEPX | 0 | 0 | |||||||
862 | AEPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.77 | 1145 | |
863 | AEQIX | 0 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | |
864 | AEQRX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 20.03 | 0 | |
865 | AER | 0 | 0 | |||||||
866 | AERC | 0 | 0 | |||||||
867 | AERI | 18400 | 0.0001 | 0 | ||||||
868 | AERN | 2000 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 27400 | |
869 | AERO | 100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
870 | AEROP | 0 | 0.1250 | 0.5000 | 0 | |||||
871 | AERR | 0 | 0 | |||||||
872 | AERS | 2000 | 1 3/64 | 1 | 1 3/8 | 0 | ||||
873 | AERT | 0 | 0 | |||||||
874 | AERTA | 3500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 12000 | |
875 | AERTZ | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
876 | AERV | 0 | 0 | |||||||
877 | AERX | 0 | 0 | |||||||
878 | AERXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.28 | 3.24 | 566 | |
879 | AERY | 0 | 0 | |||||||
880 | AES | 0 | 0 | |||||||
881 | AESC | 100 | 42 1/2 | 42 | 42 3/4 | 41 3/4 | 42 1/2 | 42 3/4 | 421600 | |
882 | AESCW | 500 | 18 | 17 1/4 | 21 | 0 | ||||
883 | AESE | 0 | 0 | |||||||
884 | AESGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
885 | AET | 700 | 69 7/8 | 69 1/2 | 69 7/8 | 69 1/2 | 69 3/4 | 70 1/4 | 1200 | |
886 | AETA | 0 | 0 | |||||||
887 | AETAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
888 | AETBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
889 | AETC | 1000 | 8 3/4 | 8 5/8 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 46200 | |
890 | AETE | 0 | 0 | |||||||
891 | AETF | 0 | 0 | |||||||
892 | AETFX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
893 | AETG | 1000 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.8125 | 2200 | |
894 | AETI | 0 | 0 | |||||||
895 | AETL | 0 | 0 | |||||||
896 | AETM | 0 | 0 | |||||||
897 | AETN | 0 | 0 | |||||||
898 | AETO | 0 | 0 | |||||||
899 | AETP | 0 | 0 | |||||||
900 | AETS | 0 | 0 | |||||||
901 | AETT | 0 | 0 | |||||||
902 | AETU | 0 | 0 | |||||||
903 | AETX | 0 | 0 | |||||||
904 | AETY | 0 | 0 | |||||||
905 | AETpA | 500 | 27 1/8 | 27 1/8 | 27 1/4 | 27 | 2700 | |||
906 | AETpC | 300 | 68 3/4 | 72 | 73 1/8 | 0 | ||||
907 | AEW | 0 | 0 | |||||||
908 | AEWB | 0 | 0 | |||||||
909 | AEWpC | 10870 | 103 13/64 | 0 | ||||||
910 | AEXC | 0 | 0 | |||||||
911 | AEXCF | 0 | 0 | |||||||
912 | AEY | 0 | 0 | |||||||
913 | AEY.A | 0 | 0 | |||||||
914 | AF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 1000 | |
915 | AFAD | 500 | 0.2000 | 0.1250 | 0.2187 | 0 | ||||
916 | AFAP | 100 | 114.0000 | 115.0000 | 127.0000 | 0 | ||||
917 | AFAS | 3000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 13500 | |
918 | AFAX | 0 | 0 | |||||||
919 | AFAXU | 0 | 0 | |||||||
920 | AFC | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 5/8 | 300 | |
921 | AFCB | 100 | 20 1/4 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/8 | 3200 | |
922 | AFCC | 0 | 0 | |||||||
923 | AFCI | 17200 | 46 1/2 | 45 | 48 1/2 | 45 | 46 1/2 | 46 3/4 | 1009000 | |
924 | AFCJ | 300 | 22.0625 | 0 | ||||||
925 | AFCPX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
926 | AFCT | 0 | 0 | |||||||
927 | AFCX | 1500 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 3/4 | 9300 | |
928 | AFDU | 0 | 0 | |||||||
929 | AFE | 100 | 26 | 25 1/2 | 26 | 0 | ||||
930 | AFED | 1000 | 11 1/2 | 11 3/8 | 11 9/16 | 11 3/8 | 11 3/8 | 11 3/4 | 62500 | |
931 | AFEM | 300 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.5000 | 300 | |
932 | AFF | 400 | 12 7/8 | 13 | 13 1/8 | 0 | ||||
933 | AFFF | 0 | 0 | |||||||
934 | AFFFZ | 300 | 30 1/16 | 29 3/4 | 30 1/2 | 29 3/4 | 30 | 30 1/2 | 20900 | |
935 | AFFI | 100 | 9 1/4 | 9 3/4 | 10 1/8 | 9 1/8 | 9 1/4 | 9 1/2 | 752400 | |
936 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
937 | AFFX | 2500 | 17 1/4 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 17700 | |
938 | AFG | 5000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 32 1/8 | 32 5/8 | 5000 | |
939 | AFGE | 0 | 0 | |||||||
940 | AFGI | 0 | 0 | |||||||
941 | AFGL | 2500 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
942 | AFGLU | 0 | 0 | |||||||
943 | AFGPX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
944 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
945 | AFI/P | 10000 | 101 | 0 | ||||||
946 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
947 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
948 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
949 | AFIC | 0 | 0 | |||||||
950 | AFICA | 0 | 0 | |||||||
951 | AFII | 0 | 0 | |||||||
952 | AFIIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
953 | AFIL | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 31 3/4 | 33 1/2 | 100 | |
954 | AFIN | 0 | 0 | |||||||
955 | AFIRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.85 | 0 | |
956 | AFIS | 1100 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 1/8 | 9 7/8 | 9600 | |
957 | AFIpE | 100 | 8 3/4 | 0 | ||||||
958 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
959 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
960 | AFIpG | 500 | 10 1/2 | 10 1/4 | 12 | 0 | ||||
961 | AFL | 300 | 37 | 36 7/8 | 37 | 36 7/8 | 36 1/2 | 37 1/8 | 1500 | |
962 | AFLC | 0 | 0 | |||||||
963 | AFLCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
964 | AFLE | 0 | 0 | |||||||
965 | AFLM | 0 | 0 | |||||||
966 | AFLO | 0 | 0 | |||||||
967 | AFLS | 0 | 0 | |||||||
968 | AFLT | 0 | 0 | |||||||
969 | AFLX | 300 | 10 3/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 | 14800 | |
970 | AFLXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.17 | 3.10 | 942 | |
971 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
972 | AFN | 600 | 1 13/16 | 0 | ||||||
973 | AFNS | 0 | 0 | |||||||
974 | AFOHP | 500 | 19.7500 | 0 | ||||||
975 | AFP | 300 | 8 1/4 | 0 | ||||||
976 | AFPC | 2500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 13700 | |
977 | AFPF | 0 | 0 | |||||||
978 | AFPFZ | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 4100 | |
979 | AFRIC | 0 | 0 | |||||||
980 | AFS | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 43 1/8 | 43 5/8 | 100 | |
981 | AFSA | 0 | 0 | |||||||
982 | AFSC | 600 | 28 | 30 1/2 | 30 1/2 | 26 1/2 | 26 1/2 | 30 1/2 | 3100 | |
983 | AFSD | 0 | 0 | |||||||
984 | AFSE | 0 | 0 | |||||||
985 | AFSG | 0 | 0 | |||||||
986 | AFSI | 0 | 0 | |||||||
987 | AFSK | 0 | 0 | |||||||
988 | AFSM | 0 | 0 | |||||||
989 | AFSN | 0 | 0 | |||||||
990 | AFSO | 0 | 0 | |||||||
991 | AFST | 0 | 0 | |||||||
992 | AFSW | 0 | 0 | |||||||
993 | AFSX | 0 | 0 | |||||||
994 | AFTC | 5000 | 0.6100 | 0.6000 | 0.6100 | 0.5500 | 0.5500 | 0.6000 | 44500 | |
995 | AFTEX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.59 | 0 | |
996 | AFTRX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
997 | AFTX | 0 | 0 | |||||||
998 | AFTXZ | 200 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 1/2 | 6 7/8 | 29600 | |
999 | AFTY | 2000 | 8 | 8 1/8 | 8 1/2 | 7 3/4 | 7 3/4 | 8 | 55000 | |
1000 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
1001 | AFWY | 200 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 11800 | |
1002 | AFX | 200 | 17 1/4 | 17 | 17 3/4 | 0 | ||||
1003 | AG | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 25 | 25 5/8 | 1000 | |
1004 | AGAAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.77 | 0 | |
1005 | AGABX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
1006 | AGAI | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 1500 | |
1007 | AGAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 | |
1008 | AGAM | 100 | 14 | 14 3/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/8 | 61000 | |
1009 | AGAMU | 100 | 16 3/4 | 16 3/4 | 18 1/4 | 0 | ||||
1010 | AGAMW | 500 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 5300 | |
1011 | AGBBX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | |
1012 | AGBFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
1013 | AGBG | 1800 | 7/8 | 29/32 | 29/32 | 7/8 | 7/8 | 29/32 | 7800 | |
1014 | AGBIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
1015 | AGBR | 0 | 0 | |||||||
1016 | AGBRF | 0 | 0 | |||||||
1017 | AGC | 100 | 37 3/4 | 37 1/2 | 37 7/8 | 0 | ||||
1018 | AGCA | 0 | 0 | |||||||
1019 | AGCF | 0 | 0 | |||||||
1020 | AGCFF | 0 | 0.7200 | 0 | ||||||
1021 | AGCG | 0 | 0 | |||||||
1022 | AGCH | 100 | 18 | 16 3/4 | 18 | 0 | ||||
1023 | AGCP | 0 | 0 | |||||||
1024 | AGCT | 0 | 0 | |||||||
1025 | AGCY | 0 | 0 | |||||||
1026 | AGCpC | 500 | 52 | 52 | 52 | 52 | 51 5/8 | 52 1/2 | 500 | |
1027 | AGCpD | 7000 | 37 3/4 | 0 | ||||||
1028 | AGCpM | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | |||
1029 | AGCpN | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2600 | |||
1030 | AGDAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 | |
1031 | AGDBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
1032 | AGDM | 1000 | 11/16 | 9/16 | 11/16 | 0 | ||||
1033 | AGE | 300 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 1/4 | 300 | |
1034 | AGEA | 0 | 0 | |||||||
1035 | AGEE | 0 | 0 | |||||||
1036 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
1037 | AGEL | 200 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
1038 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1039 | AGET | 0 | 0 | |||||||
1040 | AGEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.99 | 2.90 | 1167 | |
1041 | AGEY | 0 | 0 | |||||||
1042 | AGF | 1200 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
1043 | AGF.B | 0 | 0 | |||||||
1044 | AGGAX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 | |
1045 | AGGBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
1046 | AGGT | 0 | 0 | |||||||
1047 | AGH | 1000 | 4 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
1048 | AGI | 3000 | 6 15/16 | 7 | 7 1/8 | 6 7/8 | 8200 | |||
1049 | AGIAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.00 | 0 | |
1050 | AGIBX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
1051 | AGIC | 0 | 0 | |||||||
1052 | AGIE | 0 | 0 | |||||||
1053 | AGIFX | 0 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | |
1054 | AGII | 500 | 30 1/4 | 29 1/2 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 5000 | |
1055 | AGIM | 0 | 0 | |||||||
1056 | AGIO | 0 | 0 | |||||||
1057 | AGIR | 0 | 0 | |||||||
1058 | AGIS | 0 | 0 | |||||||
1059 | AGIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.06 | 5.17 | 7823 | |
1060 | AGK | 0 | 0 | |||||||
1061 | AGL | 200 | 21 3/4 | 21 1/2 | 22 1/8 | 0 | ||||
1062 | AGLAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
1063 | AGLBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
1064 | AGLC | 0 | 0 | |||||||
1065 | AGLCL | 0 | 0 | |||||||
1066 | AGLCM | 100 | 57.0000 | 0 | ||||||
1067 | AGLCO | 0 | 0 | |||||||
1068 | AGLCP | 0 | 0 | |||||||
1069 | AGLCX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
1070 | AGLF | 5000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 7000 | |
1071 | AGLS | 0 | 0 | |||||||
1072 | AGLT | 0 | 0 | |||||||
1073 | AGMAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
1074 | AGMBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
1075 | AGMCX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
1076 | AGMI | 0 | 0 | |||||||
1077 | AGMIF | 5000 | 13 53/64 | 13 5/8 | 13 7/8 | 13 5/8 | 13 3/4 | 13 7/8 | 33300 | |
1078 | AGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.81 | 4.83 | 23427 | |
1079 | AGN | 100 | 38 1/4 | 37 7/8 | 38 1/4 | 0 | ||||
1080 | AGN.B | 0 | 0 | |||||||
1081 | AGNA | 0 | 0 | |||||||
1082 | AGNC | 0 | 0 | |||||||
1083 | AGND | 0 | 0 | |||||||
1084 | AGNG | 0 | 0 | |||||||
1085 | AGNI | 0 | 0 | |||||||
1086 | AGNIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
1087 | AGNK | 0 | 0 | |||||||
1088 | AGNL | 0 | 0 | |||||||
1089 | AGNMX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
1090 | AGNN | 0 | 0 | |||||||
1091 | AGNR | 0 | 0 | |||||||
1092 | AGNS | 0 | 0 | |||||||
1093 | AGNT | 1000 | 1.2500 | 1.2500 | 1.1875 | 1.5000 | 5000 | |||
1094 | AGNU | 1000 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 12100 | |
1095 | AGNV | 0 | 0 | |||||||
1096 | AGNX | 0 | 0 | |||||||
1097 | AGNY | 0 | 0 | |||||||
1098 | AGO | 300 | 6 3/4 | 7 3/8 | 8 1/8 | 0 | ||||
1099 | AGOVX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 | |
1100 | AGOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.41 | 4.44 | 965 | |
1101 | AGOY | 0 | 0 | |||||||
1102 | AGOYF | 0 | 1.8000 | 0 | ||||||
1103 | AGP | 400 | 20 7/8 | 20 3/8 | 21 | 0 | ||||
1104 | AGPA | 0 | 0 | |||||||
1105 | AGPC | 10000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10000 | |||
1106 | AGPCE | 0 | 0 | |||||||
1107 | AGPG | 0 | 0 | |||||||
1108 | AGPH | 100 | 43 1/2 | 43 1/4 | 45 | 43 1/4 | 43 1/2 | 44 | 120200 | |
1109 | AGPI | 0 | 0 | |||||||
1110 | AGPR | 0 | 0 | |||||||
1111 | AGPT | 300 | 0.0600 | 0.0050 | 0.0600 | 0 | ||||
1112 | AGPX | 0 | 0 | |||||||
1113 | AGPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.54 | 4.60 | 26048 | |
1114 | AGR | 100 | 20 7/8 | 20 3/8 | 20 7/8 | 0 | ||||
1115 | AGR.A | 0 | 0 | |||||||
1116 | AGR.B | 0 | 0 | |||||||
1117 | AGRA | 0 | 0 | |||||||
1118 | AGRCX | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | |
1119 | AGRE | 0 | 0 | |||||||
1120 | AGREA | 10000 | 29 | 28 7/8 | 29 1/16 | 28 5/8 | 28 5/8 | 28 7/8 | 245400 | |
1121 | AGREB | 0 | 0 | |||||||
1122 | AGRFX | 0 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 35.66 | 0 | |
1123 | AGRI | 0 | 0 | |||||||
1124 | AGRM | 0 | 0.0312 | 0.1250 | 0 | |||||
1125 | AGRN | 0 | 0 | |||||||
1126 | AGRO | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 1000 | |||
1127 | AGROX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | |
1128 | AGRP | 0 | 0 | |||||||
1129 | AGRPA | 1000 | 32 1/8 | 31 1/2 | 32 1/8 | 31 1/2 | 31 1/2 | 32 1/4 | 5600 | |
1130 | AGRPB | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 30 3/4 | 31 1/2 | 25600 | |
1131 | AGRS | 11000 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
1132 | AGRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.41 | 4.47 | 33888 | |
1133 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1134 | AGSLX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
1135 | AGSR | 500 | 0.2500 | 0 | ||||||
1136 | AGSV | 1000 | 12 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 4800 | |
1137 | AGSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.83 | 4.91 | 5679 | |
1138 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1139 | AGTA | 0 | 0 | |||||||
1140 | AGTC | 0 | 0.2500 | 0.4375 | 0 | |||||
1141 | AGTHX | 0 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 34.34 | 0 | |
1142 | AGTI | 5000 | 1.2100 | 1.2300 | 1.2600 | 1.1250 | 1.1800 | 1.2100 | 173500 | |
1143 | AGTL | 0 | 0 | |||||||
1144 | AGTN | 0 | 0 | |||||||
1145 | AGTP | 3000 | 0.3500 | 0.3125 | 0.3500 | 0.3125 | 0.3125 | 0.3500 | 5500 | |
1146 | AGTR | 0 | 0 | |||||||
1147 | AGTS | 0 | 0 | |||||||
1148 | AGTT | 2000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
1149 | AGTTU | 1000 | 1.5000 | 1.5000 | 2.3750 | 0 | ||||
1150 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1151 | AGTX | 4000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
1152 | AGTY | 0 | 0 | |||||||
1153 | AGU | 0 | 0 | |||||||
1154 | AGUM | 0 | 0 | |||||||
1155 | AGUS | 0 | 0 | |||||||
1156 | AGVBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
1157 | AGVS | 1000 | 0.4687 | 0.3437 | 0.5000 | 0 | ||||
1158 | AGVT | 0 | 0 | |||||||
1159 | AGWBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
1160 | AGWFX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.84 | 0 | |
1161 | AGY | 2000 | 6 7/8 | 6 1/8 | 6 5/8 | 0 | ||||
1162 | AGYC | 0 | 0 | |||||||
1163 | AGYE | 0 | 0 | |||||||
1164 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1165 | AH | 0 | 0 | |||||||
1166 | AHA | 400 | 6 7/8 | 7 | 7 | 6 3/4 | 6500 | |||
1167 | AHAC | 0 | 0 | |||||||
1168 | AHAI | 0 | 0 | |||||||
1169 | AHAIA | 200 | 15.0016 | 24.0000 | 30.0000 | 0 | ||||
1170 | AHB | 0 | 0 | |||||||
1171 | AHBPX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
1172 | AHC | 500 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 3/8 | 55 | 500 | |
1173 | AHCA | 0 | 0 | |||||||
1174 | AHCC | 1000 | 23 1/2 | 24 | 24 | 23 1/4 | 23 1/4 | 23 1/2 | 22500 | |
1175 | AHCF | 0 | 0 | |||||||
1176 | AHCG | 0 | 0 | |||||||
1177 | AHCH | 0 | 0 | |||||||
1178 | AHCI | 200 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 3500 | |
1179 | AHCO | 1000 | 10.5000 | 0 | ||||||
1180 | AHCP | 0 | 0 | |||||||
1181 | AHCR | 0 | 0 | |||||||
1182 | AHCS | 0 | 0 | |||||||
1183 | AHCV | 0 | 0 | |||||||
1184 | AHCX | 0 | 0 | |||||||
1185 | AHDEX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
1186 | AHE | 100 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/4 | 100 | |
1187 | AHEGX | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0 | |
1188 | AHEL | 0 | 0 | |||||||
1189 | AHEP | 0 | 0 | |||||||
1190 | AHEPZ | 100 | 14 1/8 | 14 7/8 | 14 7/8 | 14 1/8 | 14 1/8 | 14 7/8 | 800 | |
1191 | AHERX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | |
1192 | AHEZ | 0 | 0 | |||||||
1193 | AHFMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
1194 | AHG | 1000 | 18 1/4 | 17 7/8 | 18 3/8 | 17 7/8 | 18 1/4 | 18 5/8 | 2600 | |
1195 | AHGC | 0 | 0 | |||||||
1196 | AHGI | 0 | 0 | |||||||
1197 | AHGN | 0 | 0 | |||||||
1198 | AHGO | 0 | 0 | |||||||
1199 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1200 | AHGR | 0 | 0 | |||||||
1201 | AHGS | 0 | 0 | |||||||
1202 | AHI | 0 | 0 | |||||||
1203 | AHIA | 0 | 0 | |||||||
1204 | AHIC | 2500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 10300 | |
1205 | AHID | 0 | 0 | |||||||
1206 | AHIS | 2500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 5/8 | 24200 | |
1207 | AHITX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
1208 | AHL | 4700 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 5100 | |||
1209 | AHLC | 0 | 0 | |||||||
1210 | AHLFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
1211 | AHLN | 0 | 0 | |||||||
1212 | AHLT | 1000 | 1.1250 | 1.0000 | 1.2500 | 0 | ||||
1213 | AHM | 300 | 29 | 29 | 29 | 29 | 28 3/4 | 29 1/8 | 300 | |
1214 | AHMC | 0 | 0 | |||||||
1215 | AHMF | 0 | 0 | |||||||
1216 | AHMI | 0 | 0 | |||||||
1217 | AHMK | 0 | 0 | |||||||
1218 | AHMN | 0 | 0 | |||||||
1219 | AHMNY | 0 | 0 | |||||||
1220 | AHMP | 0 | 0 | |||||||
1221 | AHMU | 0 | 0 | |||||||
1222 | AHMpB | 800 | 25 | 24 7/8 | 25 | 0 | ||||
1223 | AHMpC | 55700 | 25 53/64 | 25 53/64 | 25 27/32 | 25 53/64 | 237900 | |||
1224 | AHMpD | 7000 | 61 1/4 | 62 1/8 | 63 3/4 | 0 | ||||
1225 | AHO | 300 | 50 1/2 | 57 | 57 3/4 | 0 | ||||
1226 | AHOL | 0 | 0 | |||||||
1227 | AHOM | 100 | 22 | 22 1/4 | 22 1/4 | 21 3/4 | 21 1/2 | 22 | 2900 | |
1228 | AHOP | 0 | 0 | |||||||
1229 | AHOS | 0 | 0 | |||||||
1230 | AHOT | 0 | 0 | |||||||
1231 | AHP | 1000 | 63 5/8 | 64 | 64 | 63 3/8 | 63 3/8 | 64 1/4 | 3100 | |
1232 | AHPA | 0 | 0 | |||||||
1233 | AHPB | 0 | 0 | |||||||
1234 | AHPC | 0 | 0 | |||||||
1235 | AHPD | 0 | 0 | |||||||
1236 | AHPE | 0 | 0 | |||||||
1237 | AHPF | 0 | 0 | |||||||
1238 | AHPG | 0 | 0 | |||||||
1239 | AHPH | 0 | 0 | |||||||
1240 | AHPI | 1500 | 7 | 7 1/4 | 7 1/4 | 7 | 6 3/4 | 7 1/4 | 2500 | |
1241 | AHPL | 0 | 0 | |||||||
1242 | AHPM | 0 | 0 | |||||||
1243 | AHPN | 0 | 0 | |||||||
1244 | AHPP | 0 | 0 | |||||||
1245 | AHPR | 0 | 0 | |||||||
1246 | AHPS | 0 | 0 | |||||||
1247 | AHPT | 0 | 0 | |||||||
1248 | AHPX | 0 | 0 | |||||||
1249 | AHPY | 0 | 0 | |||||||
1250 | AHPZ | 0 | 0 | |||||||
1251 | AHPp | 100 | 952 | 1100 | 1200 | 0 | ||||
1252 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1253 | AHR | 200 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
1254 | AHRL | 0 | 0 | |||||||
1255 | AHRLF | 0 | 0 | |||||||
1256 | AHRO | 0 | 0 | |||||||
1257 | AHS/WS | 0 | 0 | |||||||
1258 | AHSC | 0 | 0 | |||||||
1259 | AHSCL | 0 | 0 | |||||||
1260 | AHSI | 500 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
1261 | AHSU | 0 | 0 | |||||||
1262 | AHT | 1100 | 1 1/2 | 0 | ||||||
1263 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1264 | AHTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.03 | 2.95 | 1109 | |
1265 | AHYBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
1266 | AI | 1000 | 4 3/4 | 0 | ||||||
1267 | AIA | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 7/16 | 200 | |
1268 | AIB | 100 | 30 7/8 | 36 | 36 3/4 | 0 | ||||
1269 | AIBAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
1270 | AIBCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
1271 | AIBK | 0 | 0 | |||||||
1272 | AIBp | 1000 | 27 1/2 | 27 3/8 | 28 1/8 | 0 | ||||
1273 | AIC | 200 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | ||||
1274 | AICA | 0 | 0 | |||||||
1275 | AICC | 10000 | 0.0156 | 0 | ||||||
1276 | AICG | 0 | 0 | |||||||
1277 | AICH | 0 | 0 | |||||||
1278 | AICL | 0 | 0 | |||||||
1279 | AICN | 0 | 0 | |||||||
1280 | AICO | 0 | 0 | |||||||
1281 | AICS | 0 | 0 | |||||||
1282 | AICT | 0 | 0 | |||||||
1283 | AICV | 0 | 0 | |||||||
1284 | AICX | 0 | 0 | |||||||
1285 | AICrwa | 0 | 0 | |||||||
1286 | AICwr | 0 | 0 | |||||||
1287 | AID/WS | 0 | 3/8 | 5/8 | 0 | |||||
1288 | AIDA | 3000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 16100 | |
1289 | AIDAW | 1500 | 1/2 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 25300 | |
1290 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1291 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1292 | AIEBX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
1293 | AIF | 300 | 18 3/4 | 18 1/4 | 18 7/8 | 0 | ||||
1294 | AIFAX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.80 | 0 | |
1295 | AIFC | 300 | 9 3/4 | 9 3/4 | 10 3/4 | 3800 | ||||
1296 | AIFIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
1297 | AIFL | 0 | 0 | |||||||
1298 | AIG | 100 | 101 3/4 | 102 1/4 | 102 3/8 | 101 1/2 | 101 3/4 | 102 1/2 | 2100 | |
1299 | AIGC | 0 | 0 | |||||||
1300 | AIGD | 0 | 0 | |||||||
1301 | AIGDF | 0 | 4.4000 | 0 | ||||||
1302 | AIGE | 0 | 0 | |||||||
1303 | AIGG | 0 | 0 | |||||||
1304 | AIGIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
1305 | AIGO | 0 | 0 | |||||||
1306 | AIGP | 0 | 0 | |||||||
1307 | AIGR | 0 | 0 | |||||||
1308 | AIGS | 0 | 0 | |||||||
1309 | AIGT | 0 | 0.0312 | 4.0000 | 0 | |||||
1310 | AIGZ | 0 | 0 | |||||||
1311 | AII | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 100 | |
1312 | AIIA | 0 | 0 | |||||||
1313 | AIIC | 200 | 0.0010 | 0 | ||||||
1314 | AIIEX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.37 | 0 | |
1315 | AIII | 1300 | 7 1/2 | 7 | 7 3/4 | 0 | ||||
1316 | AIIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.02 | 5.09 | 978 | |
1317 | AIJ | 3200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/8 | 3200 | |
1318 | AIK | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | |||
1319 | AILA | 500 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
1320 | AILP | 600 | 2 5/8 | 2 19/32 | 2 11/16 | 2 9/16 | 2 19/32 | 2 5/8 | 71200 | |
1321 | AILY | 200 | 33.0000 | 32.0000 | 33.0000 | 32.0000 | 31.0000 | 33.0000 | 400 | |
1322 | AIM | 500 | 2 1/2 | 0 | ||||||
1323 | AIME | 500 | 6.6250 | 6.8750 | 6.8750 | 6.6250 | 6.6250 | 6.8750 | 900 | |
1324 | AIMG | 700 | 0.5500 | 0 | ||||||
1325 | AIMH | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 1.5000 | 4000 | |
1326 | AIMM | 600 | 11 9/16 | 12 | 12 3/16 | 11 1/2 | 11 1/2 | 11 3/4 | 269600 | |
1327 | AIMR | 0 | 0 | |||||||
1328 | AIMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.38 | 4.41 | 4631 | |
1329 | AIN | 200 | 22 | 22 | 22 | 22 | 21 3/4 | 22 3/8 | 200 | |
1330 | AINC | 0 | 0 | |||||||
1331 | AIND | 500 | 16 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 15 7/8 | 15500 | |
1332 | AINI | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.0000 | 1000 | |
1333 | AINIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
1334 | AINN | 200 | 10 1/8 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 20800 | |
1335 | AINO | 0 | 0 | |||||||
1336 | AIO | 0 | 0 | |||||||
1337 | AIP | 100 | 36 | 0 | ||||||
1338 | AIPC | 0 | 0 | |||||||
1339 | AIPG | 0 | 0 | |||||||
1340 | AIPN | 40000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 78800 | |
1341 | AIPNW | 30000 | 1/8 | 3/32 | 1/8 | 0 | ||||
1342 | AIR | 2800 | 22 7/8 | 22 1/2 | 23 1/8 | 0 | ||||
1343 | AIRB | 0 | 0 | |||||||
1344 | AIRBY | 0 | 0 | |||||||
1345 | AIRG | 0 | 0 | |||||||
1346 | AIRM | 500 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 4000 | |
1347 | AIRN | 0 | 0 | |||||||
1348 | AIRO | 0 | 0 | |||||||
1349 | AIRP | 5000 | 0.3800 | 0.3500 | 0.3800 | 0.3500 | 0.3125 | 0.3700 | 10000 | |
1350 | AIRS | 0 | 0 | |||||||
1351 | AIRT | 1000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 1000 | |
1352 | AIRW | 150 | 2.4992 | 0.6240 | 2.4992 | 0 | ||||
1353 | AIRY | 0 | 0 | |||||||
1354 | AIS | 0 | 0 | |||||||
1355 | AIS.A | 0 | 0 | |||||||
1356 | AIS.W | 0 | 0 | |||||||
1357 | AIS/A | 2500 | 4 5/8 | 0 | ||||||
1358 | AIS/WS | 500 | 1/4 | 0 | ||||||
1359 | AISA | 0 | 0 | |||||||
1360 | AISF | 0 | 0 | |||||||
1361 | AISFF | 0 | 0 | |||||||
1362 | AISI | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1200 | 400 | |
1363 | AISX | 0 | 0 | |||||||
1364 | AIT | 100 | 53 5/8 | 52 7/8 | 53 5/8 | 52 7/8 | 53 1/4 | 53 3/8 | 4300 | |
1365 | AITC | 0 | 0 | |||||||
1366 | AITE | 0 | 0 | |||||||
1367 | AITF | 0 | 0 | |||||||
1368 | AITFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.85 | 0 | |
1369 | AITGX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
1370 | AITI | 0 | 0 | |||||||
1371 | AITK | 0 | 0 | |||||||
1372 | AITL | 0 | 0 | |||||||
1373 | AITM | 0 | 0 | |||||||
1374 | AITP | 0 | 0 | |||||||
1375 | AITS | 0 | 0 | |||||||
1376 | AITT | 0 | 0 | |||||||
1377 | AITTQ | 0 | 0 | |||||||
1378 | AITU | 0 | 0 | |||||||
1379 | AITV | 0 | 0 | |||||||
1380 | AITX | 0 | 0 | |||||||
1381 | AIV | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 1/4 | 21 1/2 | 12800 | |
1382 | AIVI | 0 | 0 | |||||||
1383 | AIVSX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 25.12 | 0 | |
1384 | AIX | 1000 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
1385 | AIXXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.39 | 4.42 | 2825 | |
1386 | AIZ | 100 | 19 1/8 | 19 1/8 | 19 5/8 | 0 | ||||
1387 | AIZA | 0 | 0 | |||||||
1388 | AIZC | 0 | 0 | |||||||
1389 | AIZE | 0 | 0 | |||||||
1390 | AIZI | 0 | 0 | |||||||
1391 | AIZL | 0 | 0 | |||||||
1392 | AJ | 0 | 0 | |||||||
1393 | AJAY | 300 | 3/8 | 11/32 | 3/8 | 11/32 | 5/16 | 3/8 | 7300 | |
1394 | AJAYP | 100 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
1395 | AJAYU | 500 | 2 3/4 | 1 1/2 | 2 1/2 | 0 | ||||
1396 | AJAYW | 10000 | 3/32 | 1/16 | 3/32 | 1/16 | 1/16 | 3/32 | 25000 | |
1397 | AJG | 3000 | 34 3/8 | 0 | ||||||
1398 | AJGC | 0 | 0 | |||||||
1399 | AJGI | 0 | 0 | |||||||
1400 | AJL | 1000 | 20 1/2 | 21 1/4 | 21 3/4 | 0 | ||||
1401 | AJLN | 0 | 0 | |||||||
1402 | AJP | 25000 | 19 1/4 | 0 | ||||||
1403 | AJPA | 0 | 0 | |||||||
1404 | AJPM | 0 | 0 | |||||||
1405 | AJRL | 27000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1406 | AK | 300 | 33 3/4 | 0 | ||||||
1407 | AKAP | 0 | 245.0000 | 450.0000 | 0 | |||||
1408 | AKDR | 0 | 0 | |||||||
1409 | AKGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.12 | 5.20 | 12037 | |
1410 | AKI | 0 | 0 | |||||||
1411 | AKIM | 0 | 0 | |||||||
1412 | AKIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.19 | 5.25 | 479 | |
1413 | AKLM | 2000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 106100 | |
1414 | AKMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.35 | 2635 | |
1415 | AKNG | 0 | 0 | |||||||
1416 | AKO | 200 | 36 7/8 | 34 1/4 | 35 1/8 | 0 | ||||
1417 | AKOU | 0 | 0 | |||||||
1418 | AKP | 0 | 0 | |||||||
1419 | AKP+ | 0 | 0 | |||||||
1420 | AKPL | 0 | 0 | |||||||
1421 | AKPP | 0 | 0 | |||||||
1422 | AKPp | 200 | 24 7/8 | 0 | ||||||
1423 | AKR.A | 0 | 0 | |||||||
1424 | AKR.B | 0 | 0 | |||||||
1425 | AKRN | 300 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 7/16 | 5600 | |
1426 | AKS | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/2 | 42 | 100 | |
1427 | AKSC | 0 | 0 | |||||||
1428 | AKSE | 0 | 0 | |||||||
1429 | AKSEF | 1000 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 9/16 | 2 5/8 | 1310600 | |
1430 | AKSH | 400 | 8.2500 | 0 | ||||||
1431 | AKSN | 0 | 0 | |||||||
1432 | AKSX | 0 | 0 | |||||||
1433 | AKSY | 1000 | 11 1/2 | 13284700 | ||||||
1434 | AKSp | 25000 | 37 5/8 | 0 | ||||||
1435 | AKT | 0 | 0 | |||||||
1436 | AKT.A | 0 | 0 | |||||||
1437 | AKT.B | 0 | 0 | |||||||
1438 | AKTM | 0 | 0 | |||||||
1439 | AKTXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.87 | 5.00 | 2939 | |
1440 | AKXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.51 | 3.41 | 942 | |
1441 | AKZA | 0 | 0 | |||||||
1442 | AKZO | 0 | 0 | |||||||
1443 | AKZOY | 500 | 61 3/8 | 61 1/2 | 61 3/4 | 61 3/8 | 61 3/8 | 61 5/8 | 42800 | |
1444 | AKw | 0 | 16 1/2 | 17 1/2 | 0 | |||||
1445 | AL | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 3/4 | 31 1/8 | 600 | |
1446 | ALA | 300 | 16 3/4 | 17 | 17 | 16 3/4 | 16 5/8 | 17 | 600 | |
1447 | ALAA | 0 | 0 | |||||||
1448 | ALAB | 500 | 15 1/4 | 14 7/8 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/2 | 2600 | |
1449 | ALAC | 0 | 0 | |||||||
1450 | ALAD | 0 | 0 | |||||||
1451 | ALAF | 0 | 0 | |||||||
1452 | ALAL | 0 | 0 | |||||||
1453 | ALAM | 0 | 0 | |||||||
1454 | ALAN | 8000 | 1 15/32 | 1 15/32 | 1 17/32 | 1 13/32 | 1 15/32 | 1 9/16 | 154700 | |
1455 | ALAS | 0 | 0 | |||||||
1456 | ALAT | 0 | 0 | |||||||
1457 | ALAX | 0 | 0 | |||||||
1458 | ALB | 200 | 17 3/8 | 17 5/8 | 18 | 0 | ||||
1459 | ALBC | 2000 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
1460 | ALBD | 0 | 0 | |||||||
1461 | ALBE | 0 | 0 | |||||||
1462 | ALBEF | 0 | 0 | |||||||
1463 | ALBK | 100 | 28 3/4 | 28 3/8 | 28 3/4 | 28 3/8 | 28 3/8 | 28 3/4 | 1900 | |
1464 | ALBM | 1400 | 0.2300 | 0.2300 | 0.2300 | 0.3000 | 1400 | |||
1465 | ALBML | 1000 | 0.0010 | 0 | ||||||
1466 | ALBR | 500 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1467 | ALBT | 0 | 0 | |||||||
1468 | ALBw | 0 | 0 | |||||||
1469 | ALC | 0 | 0 | |||||||
1470 | ALCAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 | |
1471 | ALCBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
1472 | ALCC | 300 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 12200 | |
1473 | ALCD | 400 | 20 | 20 | 20 | 20 | 20 | 21 1/2 | 700 | |
1474 | ALCI | 200 | 8 | 7 | 8 1/4 | 0 | ||||
1475 | ALCL | 600 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 15 1/8 | 1000 | |
1476 | ALCM | 1000 | 5 7/16 | 5 3/8 | 5 9/16 | 0 | ||||
1477 | ALCO | 200 | 21 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 700 | |
1478 | ALD | 200 | 65 1/2 | 65 7/8 | 65 7/8 | 65 1/2 | 65 1/8 | 65 3/4 | 400 | |
1479 | ALDA | 400 | 3 15/16 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 40000 | |
1480 | ALDC | 0 | 0 | |||||||
1481 | ALDCY | 0 | 7.3750 | 0 | ||||||
1482 | ALDD | 500 | 4.0000 | 0 | ||||||
1483 | ALDH | 0 | 0 | |||||||
1484 | ALDI | 0 | 0 | |||||||
1485 | ALDL | 0 | 0 | |||||||
1486 | ALDN | 0 | 0 | |||||||
1487 | ALDNF | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 3000 | |
1488 | ALDO | 0 | 0 | |||||||
1489 | ALDP | 0 | 0 | |||||||
1490 | ALDR | 0 | 0 | |||||||
1491 | ALDT | 0 | 0 | |||||||
1492 | ALDU | 0 | 0 | |||||||
1493 | ALDV | 2000 | 2 3/4 | 2 3/4 | 3 1/16 | 0 | ||||
1494 | ALDW | 0 | 0 | |||||||
1495 | ALDX | 0 | 0 | |||||||
1496 | ALDY | 0 | 0 | |||||||
1497 | ALDZ | 0 | 0 | |||||||
1498 | ALEA | 200 | 5.7500 | 0 | ||||||
1499 | ALEC | 0 | 0 | |||||||
1500 | ALEGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
1501 | ALEP | 0 | 0 | |||||||
1502 | ALEPF | 0 | 0 | |||||||
1503 | ALES | 500 | 6 | 6 1/4 | 6 1/4 | 6 | 5 1/2 | 6 1/4 | 2800 | |
1504 | ALET | 1000 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | ||||
1505 | ALEX | 100 | 25 | 24 1/2 | 25 | 24 1/2 | 24 1/2 | 25 | 6200 | |
1506 | ALF | 0 | 19 1/8 | 19 3/4 | 0 | |||||
1507 | ALFA | 600 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 700 | |
1508 | ALFC | 100 | 15 3/4 | 15 3/4 | 16 3/4 | 0 | ||||
1509 | ALFE | 10000 | 0.0100 | 0 | ||||||
1510 | ALFM | 0 | 0 | |||||||
1511 | ALG | 0 | 14 1/2 | 15 | 0 | |||||
1512 | ALGBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
1513 | ALGC | 5000 | 11.1250 | 10.7500 | 11.5000 | 0 | ||||
1514 | ALGE | 0 | 0 | |||||||
1515 | ALGI | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 15 3/4 | 1000 | |
1516 | ALGK | 0 | 0 | |||||||
1517 | ALGKP | 0 | 0 | |||||||
1518 | ALGM | 0 | 0 | |||||||
1519 | ALGO | 1400 | 14 | 14 1/16 | 14 1/8 | 14 | 14 | 14 1/8 | 96200 | |
1520 | ALGR | 100 | 38 3/4 | 38 1/4 | 38 3/4 | 38 | 38 | 38 3/4 | 5700 | |
1521 | ALGS | 0 | 0 | |||||||
1522 | ALGSF | 3500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 3/16 | 3 5/16 | 363500 | |
1523 | ALGT | 2000 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
1524 | ALGY | 200 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
1525 | ALH/WS | 0 | 5/16 | 9/16 | 0 | |||||
1526 | ALHC | 0 | 0 | |||||||
1527 | ALHCP | 100 | 24 1/2 | 23 3/4 | 25 | 0 | ||||
1528 | ALHY | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 7/16 | 600 | |
1529 | ALHYW | 3000 | 1/2 | 3/8 | 9/16 | 0 | ||||
1530 | ALI | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 1000 | |
1531 | ALIBX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
1532 | ALIC | 0 | 0 | |||||||
1533 | ALICX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
1534 | ALID | 0 | 0 | |||||||
1535 | ALIDA | 200 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 16.2500 | 18.2500 | 200 | |
1536 | ALIE | 0 | 0 | |||||||
1537 | ALIF | 0 | 0 | |||||||
1538 | ALIFX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.76 | 0 | |
1539 | ALIG | 0 | 0 | |||||||
1540 | ALII | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 100 | |||
1541 | ALIK | 0 | 0 | |||||||
1542 | ALIN | 0 | 0 | |||||||
1543 | ALIP | 0 | 0 | |||||||
1544 | ALIS | 0 | 0 | |||||||
1545 | ALIT | 0 | 0 | |||||||
1546 | ALIV | 0 | 0 | |||||||
1547 | ALIX | 0 | 0 | |||||||
1548 | ALK | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 5/8 | 100 | |
1549 | ALKA | 0 | 0 | |||||||
1550 | ALKC | 0 | 0 | |||||||
1551 | ALKE | 0 | 0 | |||||||
1552 | ALKI | 0 | 0 | |||||||
1553 | ALKO | 0 | 0 | |||||||
1554 | ALKR | 0 | 0 | |||||||
1555 | ALKS | 500 | 15 | 14 7/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 32900 | |
1556 | ALKT | 0 | 0 | |||||||
1557 | ALL | 300 | 50 1/4 | 50 | 50 1/4 | 50 | 49 7/8 | 50 1/4 | 900 | |
1558 | ALLA | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/16 | 2100 | |
1559 | ALLB | 0 | 0 | |||||||
1560 | ALLC | 600 | 15 5/8 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 700 | |
1561 | ALLD | 0 | 0 | |||||||
1562 | ALLE | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 500 | |
1563 | ALLF | 0 | 0 | |||||||
1564 | ALLG | 2400 | 14 1/8 | 14 1/8 | 15 1/8 | 0 | ||||
1565 | ALLH | 0 | 0 | |||||||
1566 | ALLI | 0 | 0 | |||||||
1567 | ALLIF | 11500 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 57200 | |
1568 | ALLK | 0 | 0 | |||||||
1569 | ALLL | 0 | 0 | |||||||
1570 | ALLM | 0 | 0 | |||||||
1571 | ALLN | 0 | 0 | |||||||
1572 | ALLO | 0 | 0 | |||||||
1573 | ALLOU | 0 | 0 | |||||||
1574 | ALLP | 100 | 17 | 16 3/4 | 17 1/4 | 16 5/8 | 17 | 17 1/4 | 107200 | |
1575 | ALLR | 0 | 0 | |||||||
1576 | ALLS | 0 | 0 | |||||||
1577 | ALLT | 0 | 0 | |||||||
1578 | ALLU | 0 | 0 | |||||||
1579 | ALLV | 0 | 0 | |||||||
1580 | ALLXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.92 | 2.82 | 11537 | |
1581 | ALLY | 1100 | 3 13/16 | 4 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 176100 | |
1582 | ALLYP | 7000 | 94 1/8 | 92 1/2 | 94 1/8 | 92 1/2 | 91 | 94 3/4 | 12000 | |
1583 | ALLZ | 0 | 0 | |||||||
1584 | ALM | 500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
1585 | ALMBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
1586 | ALMCX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
1587 | ALMI | 5000 | 2 7/32 | 2 5/32 | 2 9/32 | 2 5/32 | 2 7/32 | 2 1/4 | 102500 | |
1588 | ALMO | 0 | 0 | |||||||
1589 | ALMP | 0 | 0 | |||||||
1590 | ALMSX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.83 | 0 | |
1591 | ALMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.33 | 3.28 | 2161 | |
1592 | ALN | 1000 | 18 1/2 | 18 | 18 1/2 | 0 | ||||
1593 | ALNBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
1594 | ALNC | 0 | 0 | |||||||
1595 | ALNCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1596 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1597 | ALNK | 500 | 7 1/2 | 7 | 7 1/2 | 0 | ||||
1598 | ALNM | 0 | 0 | |||||||
1599 | ALNT | 500 | 16 1/8 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/8 | 34600 | |
1600 | ALNTP | 100 | 62.0000 | 0 | ||||||
1601 | ALNYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.04 | 0 | |
1602 | ALO | 300 | 16 1/8 | 15 1/2 | 16 1/8 | 0 | ||||
1603 | ALO.W | 0 | 0 | |||||||
1604 | ALO/WS | 500 | 4 1/2 | 0 | ||||||
1605 | ALOC | 0 | 0 | |||||||
1606 | ALOG | 3700 | 27 3/4 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 22900 | |
1607 | ALOI | 0 | 0 | |||||||
1608 | ALOK | 0 | 0 | |||||||
1609 | ALOM | 0 | 0 | |||||||
1610 | ALON | 0 | 0 | |||||||
1611 | ALOS | 0 | 0 | |||||||
1612 | ALOT | 1000 | 8 1/2 | 9 1/8 | 9 1/8 | 8 1/2 | 8 3/8 | 9 | 3000 | |
1613 | ALP | 0 | 0 | |||||||
1614 | ALPA | 0 | 0 | |||||||
1615 | ALPH | 1000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4300 | |
1616 | ALPS | 8000 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3000 | 0.3500 | 11500 | |
1617 | ALPV | 0 | 0 | |||||||
1618 | ALPVN | 100 | 62.0000 | 0 | ||||||
1619 | ALPWM | 200 | 92.7500 | 0 | ||||||
1620 | ALPWO | 100 | 83.0000 | 0 | ||||||
1621 | ALPpA | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | |||
1622 | ALPpB | 4000 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 4000 | |||
1623 | ALPpC | 600 | 22 3/64 | 0 | ||||||
1624 | ALPpD | 80000 | 22 5/16 | 0 | ||||||
1625 | ALPpH | 7000 | 25 19/64 | 25 19/64 | 25 19/64 | 25 19/64 | 7000 | |||
1626 | ALPpQ | 600 | 24 1/8 | 0 | ||||||
1627 | ALQ | 0 | 0 | |||||||
1628 | ALR | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/16 | 5 11/16 | 500 | |
1629 | ALRC | 500 | 30 1/8 | 29 1/4 | 30 1/4 | 29 | 29 3/4 | 30 1/4 | 345000 | |
1630 | ALRG | 0 | 0 | |||||||
1631 | ALRI | 0 | 0 | |||||||
1632 | ALRIZ | 100 | 28 1/2 | 28 3/4 | 28 3/4 | 28 | 27 3/4 | 28 1/2 | 1600 | |
1633 | ALRM | 8400 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 3/4 | 10700 | |
1634 | ALRN | 100 | 14 1/8 | 14 | 14 5/8 | 14 | 14 1/8 | 14 1/2 | 58500 | |
1635 | ALRS | 0 | 0 | |||||||
1636 | ALRT | 500 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 2500 | |
1637 | ALRX | 0 | 0 | |||||||
1638 | ALRZ | 0 | 0 | |||||||
1639 | ALRZV | 0 | 0 | |||||||
1640 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1641 | ALSA | 0 | 0 | |||||||
1642 | ALSAP | 0 | 0 | |||||||
1643 | ALSC | 1500 | 7 3/8 | 7 3/8 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 147700 | |
1644 | ALSCX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
1645 | ALSL | 0 | 0 | |||||||
1646 | ALSM | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1647 | ALSO | 0 | 0 | |||||||
1648 | ALSR | 0 | 0 | |||||||
1649 | ALST | 100 | 23.2500 | 23.2500 | 24.5000 | 0 | ||||
1650 | ALSV | 0 | 0 | |||||||
1651 | ALT | 300 | 23 1/2 | 22 3/4 | 23 1/4 | 0 | ||||
1652 | ALT.W | 0 | 0 | |||||||
1653 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1654 | ALTA | 2000 | 3 11/16 | 3 21/32 | 3 11/16 | 3 5/8 | 3 5/8 | 3 11/16 | 45400 | |
1655 | ALTBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1656 | ALTC | 1000 | 6.7500 | 0 | ||||||
1657 | ALTD | 2000 | 3 29/64 | 3 29/64 | 3 1/4 | 4 | 2000 | |||
1658 | ALTE | 0 | 0 | |||||||
1659 | ALTEM | 100 | 19.2500 | 0 | ||||||
1660 | ALTEN | 100 | 15.7500 | 15.7500 | 16.5000 | 0 | ||||
1661 | ALTEO | 200 | 146.0000 | 0 | ||||||
1662 | ALTEP | 0 | 17.5000 | 18.2500 | 0 | |||||
1663 | ALTFX | 0 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 49.42 | 0 | |
1664 | ALTHX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 | |
1665 | ALTI | 0 | 0 | |||||||
1666 | ALTN | 1000 | 9 5/8 | 8 3/4 | 10 1/8 | 8 3/4 | 9 1/2 | 9 7/8 | 213500 | |
1667 | ALTO | 0 | 0 | |||||||
1668 | ALTR | 1000 | 51 7/8 | 50 1/2 | 52 1/4 | 50 | 51 3/8 | 51 5/8 | 867300 | |
1669 | ALTX | 5000 | 0.0900 | 0.0500 | 0.0900 | 0 | ||||
1670 | ALU | 800 | 5 5/8 | 0 | ||||||
1671 | ALUA | 0 | 0 | |||||||
1672 | ALUP | 0 | 0 | |||||||
1673 | ALVL | 0 | 0 | |||||||
1674 | ALW | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
1675 | ALWC | 0 | 0 | |||||||
1676 | ALWD | 0 | 0 | |||||||
1677 | ALWI | 0 | 0 | |||||||
1678 | ALWS | 100 | 0.3800 | 0.3800 | 0.6250 | 0 | ||||
1679 | ALX | 100 | 69 1/8 | 68 5/8 | 69 5/8 | 0 | ||||
1680 | ALXN | 2500 | 10 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/4 | 14700 | |
1681 | ALY | 0 | 0 | |||||||
1682 | ALYD | 500 | 15.6250 | 16.5000 | 16.7500 | 15.6250 | 15.6250 | 16.5000 | 14300 | |
1683 | ALYN | 0 | 0 | |||||||
1684 | ALZAW | 600 | 1/8 | 1/8 | 5/32 | 0 | ||||
1685 | AM | 1000 | 2 | 1 7/16 | 2 7/8 | 0 | ||||
1686 | AM.W | 0 | 0 | |||||||
1687 | AM/WS | 10000 | 1/32 | 0 | ||||||
1688 | AMA | 400 | 3 1/8 | 3 | 3 1/8 | 3 | 2 15/16 | 3 1/8 | 23400 | |
1689 | AMAC | 200 | 3 15/16 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 3 15/16 | 7400 | |
1690 | AMACW | 7500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
1691 | AMAE | 0 | 0 | |||||||
1692 | AMAGX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0 | |
1693 | AMAM | 0 | 0 | |||||||
1694 | AMAN | 0 | 0 | |||||||
1695 | AMANX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
1696 | AMAO | 0 | 0 | |||||||
1697 | AMAR | 2500 | 4 3/4 | 4 3/4 | 4 13/16 | 4 3/4 | 4 3/4 | 5 | 59500 | |
1698 | AMAT | 200 | 27 1/4 | 26 7/8 | 27 1/4 | 26 3/4 | 27 | 27 1/8 | 931200 | |
1699 | AMAV | 0 | 0 | |||||||
1700 | AMAp | 5000 | 10 5/8 | 0 | ||||||
1701 | AMB | 800 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 42 1/4 | 42 5/8 | 2200 | |
1702 | AMBA | 0 | 0 | |||||||
1703 | AMBBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
1704 | AMBC | 400 | 24 1/4 | 24 | 25 1/2 | 0 | ||||
1705 | AMBDX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
1706 | AMBE | 0 | 0 | |||||||
1707 | AMBF | 4800 | 1.0625 | 1.0625 | 1.4375 | 0 | ||||
1708 | AMBH | 0 | 0 | |||||||
1709 | AMBI | 2000 | 4 | 4 | 4 | 3 3/4 | 3 7/8 | 4 | 13800 | |
1710 | AMBIU | 0 | 0 | |||||||
1711 | AMBIW | 1000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
1712 | AMBK | 500 | 32 | 32 | 32 | 32 | 30 3/4 | 32 1/2 | 500 | |
1713 | AMBLX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.64 | 0 | |
1714 | AMBN | 0 | 0 | |||||||
1715 | AMBO | 0 | 0 | |||||||
1716 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1717 | AMBT | 0 | 0 | |||||||
1718 | AMBU | 0 | 0 | |||||||
1719 | AMBV | 0 | 0 | |||||||
1720 | AMBW | 0 | 0 | |||||||
1721 | AMBX | 0 | 0 | |||||||
1722 | AMBXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.27 | 5.31 | 698 | |
1723 | AMBY | 7000 | 0.0170 | 0.0130 | 0.0170 | 0 | ||||
1724 | AMBpA | 200 | 179 1/4 | 0 | ||||||
1725 | AMC | 400 | 1/4 | 1/4 | 1/4 | 3/8 | 400 | |||
1726 | AMCC | 0 | 0 | |||||||
1727 | AMCCQ | 0 | 0 | |||||||
1728 | AMCE | 1400 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 4500 | |
1729 | AMCGX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
1730 | AMCM | 7500 | 0.6250 | 0.6250 | 0.6875 | 0 | ||||
1731 | AMCN | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 3000 | |
1732 | AMCPX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
1733 | AMCR | 0 | 0 | |||||||
1734 | AMCRY | 1000 | 24 1/2 | 24 3/4 | 25 1/4 | 4000 | ||||
1735 | AMCS | 200 | 26 3/4 | 26 1/8 | 27 1/4 | 25 7/8 | 26 | 26 3/4 | 75200 | |
1736 | AMCT | 1500 | 1.5625 | 1.5312 | 1.6250 | 1.5312 | 1.5000 | 1.5625 | 36000 | |
1737 | AMCTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
1738 | AMCV | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 1100 | |
1739 | AMCZ | 0 | 0 | |||||||
1740 | AMCZU | 0 | 0 | |||||||
1741 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1742 | AMD | 500 | 14 7/8 | 14 3/8 | 14 7/8 | 14 3/8 | 14 1/2 | 15 1/8 | 1300 | |
1743 | AMDA | 0 | 0 | |||||||
1744 | AMDB | 0 | 0 | |||||||
1745 | AMDC | 1300 | 21.7500 | 0 | ||||||
1746 | AMDD | 2000 | 0.6250 | 0.6250 | 0.6875 | 0.5625 | 0.5625 | 0.6250 | 64500 | |
1747 | AMDE | 0 | 0 | |||||||
1748 | AMDF | 0 | 0 | |||||||
1749 | AMDH | 0 | 0 | |||||||
1750 | AMDI | 5000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 5000 | |
1751 | AMDK | 0 | 0 | |||||||
1752 | AMDL | 0 | 0 | |||||||
1753 | AMDM | 0 | 0 | |||||||
1754 | AMDN | 0 | 0 | |||||||
1755 | AMDO | 0 | 0 | |||||||
1756 | AMDP | 0 | 0 | |||||||
1757 | AMDR | 0 | 0 | |||||||
1758 | AMDRF | 0 | 0 | |||||||
1759 | AMDS | 2000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
1760 | AMDT | 0 | 0 | |||||||
1761 | AMDW | 0 | 0 | |||||||
1762 | AMDX | 0 | 0 | |||||||
1763 | AMDY | 0 | 0 | |||||||
1764 | AME | 600 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 1/2 | 600 | |
1765 | AMEC | 0 | 0 | |||||||
1766 | AMECX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.54 | 0 | |
1767 | AMED | 1000 | 5 7/8 | 6 1/4 | 6 3/4 | 5 5/8 | 5 3/4 | 6 1/4 | 28400 | |
1768 | AMEH | 0 | 0 | |||||||
1769 | AMEI | 0 | 0 | |||||||
1770 | AMEL | 5000 | 3.1250 | 3.1250 | 3.1250 | 3.0625 | 3.0625 | 3.1250 | 80400 | |
1771 | AMEP | 27000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 1/16 | 1 3/16 | 61000 | |
1772 | AMER | 200 | 27 | 26 3/4 | 27 | 0 | ||||
1773 | AMES | 2000 | 4 3/16 | 4 1/2 | 4 1/2 | 4 1/8 | 4 3/16 | 4 3/8 | 108600 | |
1774 | AMESW | 1000 | 3 1/4 | 3 7/16 | 3 7/16 | 3 1/4 | 3 3/16 | 3 7/16 | 12500 | |
1775 | AMET | 800 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
1776 | AMEX | 0 | 0 | |||||||
1777 | AMEXF | 0 | 0 | |||||||
1778 | AMF | 1000 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
1779 | AMFB | 500 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 3/4 | 2700 | |
1780 | AMFC | 2000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 12 | 10700 | |
1781 | AMFD | 10500 | 6.3437 | 6.3600 | 6.3750 | 6.3437 | 5.2500 | 6.3750 | 21000 | |
1782 | AMFI | 700 | 20 1/2 | 20 3/8 | 20 3/4 | 20 3/8 | 20 3/8 | 20 3/4 | 18300 | |
1783 | AMFL | 0 | 0 | |||||||
1784 | AMFN | 100 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1785 | AMFTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.62 | 0 | |
1786 | AMG | 0 | 0 | |||||||
1787 | AMGC | 5000 | 0.2500 | 0.2187 | 0.3125 | 0 | ||||
1788 | AMGD | 800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 17400 | |
1789 | AMGEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.78 | 0 | |
1790 | AMGI | 14800 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 14800 | |
1791 | AMGM | 1000 | 3.0625 | 3.0000 | 3.0625 | 2.8750 | 2.8750 | 3.0625 | 6500 | |
1792 | AMGN | 200 | 63 7/8 | 63 7/8 | 64 7/8 | 63 3/4 | 63 7/8 | 64 | 903800 | |
1793 | AMGV | 1000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
1794 | AMGXX | 0 | 0 | |||||||
1795 | AMH | 100 | 9 1/4 | 9 5/16 | 9 5/16 | 9 1/4 | 9 1/8 | 9 3/8 | 900 | |
1796 | AMHC | 3000 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 7200 | |
1797 | AMHD | 2000 | 5.2500 | 5.2500 | 5.3750 | 5.2500 | 5.2500 | 5.3750 | 13300 | |
1798 | AMHE | 0 | 0 | |||||||
1799 | AMHF | 0 | 0 | |||||||
1800 | AMHG | 0 | 0 | |||||||
1801 | AMHH | 0 | 0 | |||||||
1802 | AMHI | 0 | 0 | |||||||
1803 | AMHIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
1804 | AMHL | 0 | 0 | |||||||
1805 | AMHM | 0 | 0 | |||||||
1806 | AMHN | 0 | 0 | |||||||
1807 | AMHO | 0 | 0 | |||||||
1808 | AMHR | 0 | 0 | |||||||
1809 | AMHS | 0 | 0 | |||||||
1810 | AMHT | 0 | 0 | |||||||
1811 | AMHW | 0 | 0 | |||||||
1812 | AMHX | 0 | 0 | |||||||
1813 | AMHY | 0 | 0 | |||||||
1814 | AMHYX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
1815 | AMI | 500 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 500 | |||
1816 | AMIC | 50000 | 14.2500 | 0 | ||||||
1817 | AMIE | 2000 | 9 1/2 | 9 | 9 1/2 | 2000 | ||||
1818 | AMIFX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.34 | 0 | |
1819 | AMIL | 0 | 0 | |||||||
1820 | AMITA | 10000 | 0.1000 | 0.0500 | 0.1500 | 0 | ||||
1821 | AMIX | 1500 | 22.0000 | 0 | ||||||
1822 | AMIXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.39 | 3.26 | 273 | |
1823 | AMK | 600 | 7 1/8 | 0 | ||||||
1824 | AMKE | 0 | 0 | |||||||
1825 | AML | 700 | 20 3/4 | 0 | ||||||
1826 | AMLJ | 300 | 15 7/8 | 16 3/8 | 16 3/8 | 15 3/8 | 15 1/2 | 15 7/8 | 41200 | |
1827 | AMLN | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 230700 | |
1828 | AMLS | 2000 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
1829 | AMLX | 0 | 0 | |||||||
1830 | AMM | 1000 | 13 1/4 | 14 1/2 | 15 | 0 | ||||
1831 | AMMB | 8500 | 23 | 23 1/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 | 106200 | |
1832 | AMMBX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0 | |
1833 | AMMC | 25000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
1834 | AMMO | 0 | 0 | |||||||
1835 | AMMOP | 0 | 0 | |||||||
1836 | AMMP | 0 | 0 | |||||||
1837 | AMMPQ | 0 | 0 | |||||||
1838 | AMMSX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.52 | 0 | |
1839 | AMMT | 0 | 0 | |||||||
1840 | AMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.25 | 5.40 | 1479 | |
1841 | AMN | 50300 | 38 3/4 | 38 7/8 | 38 7/8 | 38 3/4 | 60200 | |||
1842 | AMNB | 300 | 26.0000 | 24.5000 | 26.2500 | 0 | ||||
1843 | AMNC | 0 | 0 | |||||||
1844 | AMNE | 0 | 0 | |||||||
1845 | AMNIX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 25.87 | 0 | |
1846 | AMNK | 0 | 0 | |||||||
1847 | AMNS | 0 | 0 | |||||||
1848 | AMNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.52 | 4.60 | 8387 | |
1849 | AMO | 500 | 18 7/8 | 19 | 19 3/8 | 0 | ||||
1850 | AMOO | 5000 | 40 3/8 | 40 1/4 | 41 1/4 | 40 | 40 | 40 3/4 | 15600 | |
1851 | AMOP | 0 | 0 | |||||||
1852 | AMOS | 0 | 0 | |||||||
1853 | AMOSB | 0 | 0 | |||||||
1854 | AMOV | 0 | 0 | |||||||
1855 | AMP | 2000 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 7/8 | 39 1/2 | 2000 | |
1856 | AMPA | 0 | 0 | |||||||
1857 | AMPB | 0 | 0 | |||||||
1858 | AMPBA | 7500 | 1/2 | 15/32 | 5/8 | 0 | ||||
1859 | AMPC | 0 | 0 | |||||||
1860 | AMPG | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
1861 | AMPH | 200 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 1/4 | 5900 | |
1862 | AMPI | 1000 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | ||||
1863 | AMPK | 0 | 0 | |||||||
1864 | AMPL | 0 | 0 | |||||||
1865 | AMPLF | 0 | 0 | |||||||
1866 | AMPLO | 1000 | 22.0000 | 0 | ||||||
1867 | AMPLP | 200 | 14 1/4 | 13 5/8 | 17 | 0 | ||||
1868 | AMPN | 0 | 0 | |||||||
1869 | AMPO | 0 | 0 | |||||||
1870 | AMPQ | 0 | 0 | |||||||
1871 | AMPR | 0 | 0 | |||||||
1872 | AMPS | 0 | 0 | |||||||
1873 | AMPT | 0 | 0 | |||||||
1874 | AMPV | 0 | 0 | |||||||
1875 | AMPW | 0 | 0 | |||||||
1876 | AMPX | 0 | 0 | |||||||
1877 | AMPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.41 | 4.43 | 539 | |
1878 | AMPY | 0 | 0 | |||||||
1879 | AMQE | 0 | 0 | |||||||
1880 | AMQI | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.7500 | 500 | |
1881 | AMQU | 0 | 0 | |||||||
1882 | AMR | 10000 | 79 5/8 | 79 5/8 | 79 3/4 | 79 5/8 | 79 1/2 | 79 7/8 | 17600 | |
1883 | AMRA | 0 | 0 | |||||||
1884 | AMRAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.86 | 0 | |
1885 | AMRB | 600 | 13.5000 | 13.2500 | 13.6250 | 0 | ||||
1886 | AMRC | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 200 | |
1887 | AMRD | 1800 | 36 3/4 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 3/4 | 188700 | |
1888 | AMRE | 0 | 0 | |||||||
1889 | AMRF | 0 | 0 | |||||||
1890 | AMRG | 0 | 0 | |||||||
1891 | AMRGX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.87 | 0 | |
1892 | AMRI | 1000 | 21 1/4 | 22 | 22 | 21 | 21 1/8 | 21 1/4 | 47700 | |
1893 | AMRIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
1894 | AMRL | 400 | 9.0000 | 9.0000 | 9.5000 | 0 | ||||
1895 | AMRM | 100 | 1.0000 | 0 | ||||||
1896 | AMRMX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 27.80 | 0 | |
1897 | AMRN | 400 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 2400 | |
1898 | AMRNX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.16 | 0 | |
1899 | AMRO | 0 | 0 | |||||||
1900 | AMRP | 0 | 0 | |||||||
1901 | AMRR | 0 | 0 | |||||||
1902 | AMRRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.57 | 0 | |
1903 | AMRS | 10000 | 0.5625 | 0.6250 | 0.6250 | 0.5000 | 0.3437 | 0.5625 | 38400 | |
1904 | AMRT | 0 | 0 | |||||||
1905 | AMRU | 0 | 0 | |||||||
1906 | AMRVD | 0 | 0 | |||||||
1907 | AMRX | 0 | 0 | |||||||
1908 | AMRY | 0 | 0 | |||||||
1909 | AMRZ | 0 | 0 | |||||||
1910 | AMS | 100 | 1 3/8 | 0 | ||||||
1911 | AMSAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.73 | 0 | |
1912 | AMSBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
1913 | AMSC | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 4800 | |
1914 | AMSFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
1915 | AMSI | 1000 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 4100 | |
1916 | AMSO | 200 | 0.8437 | 0.7812 | 0.8437 | 0 | ||||
1917 | AMSS | 0 | 0 | |||||||
1918 | AMSSP | 0 | 0 | |||||||
1919 | AMST | 1000 | 1 1/32 | 29/32 | 1 1/32 | 29/32 | 29/32 | 1 1/32 | 2000 | |
1920 | AMSTX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
1921 | AMSV | 0 | 0 | |||||||
1922 | AMSW | 0 | 0 | |||||||
1923 | AMSWA | 2000 | 6 11/16 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 108800 | |
1924 | AMSY | 700 | 28 7/8 | 28 3/8 | 29 | 28 3/8 | 28 7/8 | 29 | 51700 | |
1925 | AMT | 100 | 30 | 0 | ||||||
1926 | AMTA | 500 | 4 1/8 | 4 | 4 1/8 | 4 | 3 7/8 | 4 1/4 | 3700 | |
1927 | AMTC | 400 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 3300 | |
1928 | AMTE | 0 | 0 | |||||||
1929 | AMTG | 0 | 0 | |||||||
1930 | AMTHX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
1931 | AMTI | 5000 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 26200 | |
1932 | AMTK | 300 | 5 1/4 | 5 9/16 | 5 5/8 | 5 1/4 | 5 1/4 | 5 7/16 | 52800 | |
1933 | AMTL | 1200 | 27 11/16 | 27 1/2 | 27 11/16 | 27 1/2 | 27 1/2 | 27 3/4 | 2900 | |
1934 | AMTR | 1000 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 4600 | |
1935 | AMTS | 100 | 0.8500 | 0.8500 | 0.9500 | 0 | ||||
1936 | AMTT | 0 | 0 | |||||||
1937 | AMTTZW | 0 | 0 | |||||||
1938 | AMTX | 1000 | 22 1/8 | 21 | 22 3/8 | 21 | 22 1/8 | 22 3/8 | 344300 | |
1939 | AMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.86 | 5.04 | 249 | |
1940 | AMTZ | 500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 | 5 | 5 3/8 | 9400 | |
1941 | AMTZW | 1500 | 1 3/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 21000 | |
1942 | AMU | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
1943 | AMUC | 0 | 0 | |||||||
1944 | AMUI | 0 | 0 | |||||||
1945 | AMUIF | 0 | 0 | |||||||
1946 | AMUSX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
1947 | AMUTX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
1948 | AMUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.12 | 5.15 | 261 | |
1949 | AMV | 1000 | 14 3/8 | 14 3/8 | 14 | 14 3/8 | 1000 | |||
1950 | AMVI | 0 | 0 | |||||||
1951 | AMVWN | 0 | 0 | |||||||
1952 | AMVWW | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 5 | 500 | |
1953 | AMW | 5400 | 11 5/8 | 0 | ||||||
1954 | AMWD | 400 | 9 3/8 | 9 1/4 | 9 3/4 | 9 | 9 1/8 | 9 3/8 | 79400 | |
1955 | AMWI | 0 | 0 | |||||||
1956 | AMWMF | 15000 | 0.1200 | 0 | ||||||
1957 | AMWN | 500 | 4.5000 | 0 | ||||||
1958 | AMWYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.74 | 0 | |
1959 | AMX | 100 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 1/2 | 33 | 100 | |
1960 | AMXD | 0 | 0 | |||||||
1961 | AMXE | 0 | 0 | |||||||
1962 | AMXG | 0 | 0 | |||||||
1963 | AMXI | 1000 | 3 5/8 | 3 5/16 | 3 5/8 | 3 5/16 | 3 3/8 | 3 5/8 | 17400 | |
1964 | AMXK | 0 | 0 | |||||||
1965 | AMXL | 0 | 0 | |||||||
1966 | AMXN | 0 | 0 | |||||||
1967 | AMXR | 0 | 0 | |||||||
1968 | AMXT | 0 | 0 | |||||||
1969 | AMXW | 0 | 0 | |||||||
1970 | AMXX | 2000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/8 | 6 3/8 | 7400 | |
1971 | AMZ | 200 | 27 7/8 | 0 | ||||||
1972 | AMZC | 500 | 6.5000 | 0.7500 | 4.0000 | 0 | ||||
1973 | AMZI | 0 | 0 | |||||||
1974 | AMZN | 3000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
1975 | AMZR | 0 | 0 | |||||||
1976 | AMZS | 0 | 0 | |||||||
1977 | AMZX | 0 | 0 | |||||||
1978 | AN | 1000 | 71 1/8 | 71 | 71 1/8 | 70 1/2 | 70 3/4 | 71 1/2 | 5600 | |
1979 | ANA | 2000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 2000 | |
1980 | ANABX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1981 | ANACX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1982 | ANAD | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 10400 | |
1983 | ANAF | 0 | 0 | |||||||
1984 | ANAFF | 3000 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 30000 | |
1985 | ANAGX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1986 | ANALX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
1987 | ANAT | 100 | 67 1/2 | 66 3/4 | 67 1/2 | 66 3/4 | 66 3/4 | 67 1/2 | 1700 | |
1988 | ANBC | 1000 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 3200 | |
1989 | ANBK | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 5/16 | 12 1/4 | 12 1/2 | 3000 | |
1990 | ANBT | 0 | 0 | |||||||
1991 | ANC | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 11 | 21 | 100 | |
1992 | ANCAX | 0 | 25.08 | 25.08 | 25.08 | 0 | ||||
1993 | ANCFX | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 25.72 | 0 | |
1994 | ANCO | 2000 | 8 7/16 | 7 3/4 | 8 5/8 | 7 3/4 | 8 | 8 5/8 | 34300 | |
1995 | ANCOR | 100 | 1.2500 | 1.3750 | 1.5000 | 1.1250 | 1.2500 | 1.7500 | 4200 | |
1996 | ANCOV | 0 | 0 | |||||||
1997 | ANCOW | 1500 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 9/16 | 2 7/8 | 2100 | |
1998 | ANCP | 0 | 0 | |||||||
1999 | ANCPO | 0 | 0 | |||||||
2000 | ANCPW | 0 | 0 | |||||||
2001 | ANCR | 1000 | 16 | 16 | 16 1/2 | 15 3/4 | 16 | 16 1/4 | 44000 | |
2002 | AND | 100 | 13 5/8 | 12 3/8 | 13 1/8 | 0 | ||||
2003 | ANDB | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 25 3/8 | 25 1/2 | 25800 | |
2004 | ANDE | 2500 | 8 1/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 6600 | |
2005 | ANDM | 0 | 0 | |||||||
2006 | ANDMI | 0 | 0 | |||||||
2007 | ANDR | 4500 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
2008 | ANDU | 0 | 0 | |||||||
2009 | ANDW | 2400 | 49 3/4 | 48 1/4 | 50 1/2 | 48 1/4 | 49 3/4 | 50 | 329300 | |
2010 | ANDY | 0 | 0 | |||||||
2011 | ANEAX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.97 | 0 | |
2012 | ANEBX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
2013 | ANEFX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.82 | 0 | |
2014 | ANEN | 800 | 5 | 5 1/8 | 5 7/8 | 0 | ||||
2015 | ANET | 2500 | 26 1/2 | 28 1/4 | 28 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 50100 | |
2016 | ANEW | 0 | 0 | |||||||
2017 | ANF | 100 | 25 3/4 | 26 1/8 | 26 1/4 | 25 3/4 | 25 5/8 | 25 3/4 | 2900 | |
2018 | ANFB | 3000 | 17.8750 | 0 | ||||||
2019 | ANFC | 0 | 0 | |||||||
2020 | ANFE | 0 | 0 | |||||||
2021 | ANFF | 0 | 0 | |||||||
2022 | ANFH | 5000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
2023 | ANFI | 0 | 0 | |||||||
2024 | ANFJ | 0 | 0 | |||||||
2025 | ANFL | 0 | 0 | |||||||
2026 | ANFO | 0 | 0 | |||||||
2027 | ANFR | 0 | 0 | |||||||
2028 | ANFS | 2000 | 3.3125 | 3.1250 | 3.3750 | 3.1250 | 3.1250 | 3.7500 | 6000 | |
2029 | ANFT | 0 | 0 | |||||||
2030 | ANFX | 0 | 0 | |||||||
2031 | ANFY | 0 | 0 | |||||||
2032 | ANGC | 0 | 0 | |||||||
2033 | ANGH | 0 | 0 | |||||||
2034 | ANGL | 0 | 0 | |||||||
2035 | ANGLY | 1000 | 63 1/2 | 63 | 63 1/2 | 62 3/4 | 63 3/8 | 63 3/4 | 9900 | |
2036 | ANGN | 2000 | 6 3/16 | 6 1/4 | 6 1/4 | 6 | 6 1/8 | 6 1/4 | 63600 | |
2037 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
2038 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
2039 | ANII | 0 | 0 | |||||||
2040 | ANIK | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 7/16 | 5100 | |
2041 | ANIM | 0 | 0 | |||||||
2042 | ANIN | 0 | 0 | |||||||
2043 | ANIT | 0 | 0 | |||||||
2044 | ANITX | 0 | 8.40 | 8.40 | 8.40 | 0 | ||||
2045 | ANIV | 0 | 0 | |||||||
2046 | ANIX | 0 | 0 | |||||||
2047 | ANIZ | 0 | 0 | |||||||
2048 | ANJBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2049 | ANJCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2050 | ANJXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.86 | 2.78 | 1093 | |
2051 | ANL | 0 | 0 | |||||||
2052 | ANLG | 1500 | 3 13/16 | 4 1/4 | 4 1/4 | 3 13/16 | 3 3/4 | 4 1/8 | 25800 | |
2053 | ANLK | 0 | 0 | |||||||
2054 | ANLT | 1000 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 3/8 | 5300 | |
2055 | ANLY | 500 | 25 | 24 1/4 | 25 1/2 | 24 | 24 1/2 | 25 1/2 | 24100 | |
2056 | ANM | 500 | 8 5/16 | 0 | ||||||
2057 | ANME | 200 | 0.0001 | 0 | ||||||
2058 | ANMFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
2059 | ANMI | 300 | 7 3/4 | 7 13/16 | 7 13/16 | 7 1/2 | 7 5/8 | 7 13/16 | 23500 | |
2060 | ANMR | 1000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 47100 | |
2061 | ANMRW | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 10000 | |
2062 | ANN | 300 | 16 3/4 | 16 1/2 | 17 | 0 | ||||
2063 | ANNA | 0 | 0 | |||||||
2064 | ANNAE | 0 | 0 | |||||||
2065 | ANNC | 0 | 0 | |||||||
2066 | ANND | 0 | 0 | |||||||
2067 | ANNDY | 0 | 3.2500 | 0 | ||||||
2068 | ANNL | 0 | 0 | |||||||
2069 | ANNN | 0 | 0 | |||||||
2070 | ANNO | 0 | 0 | |||||||
2071 | ANNR | 0 | 0 | |||||||
2072 | ANNS | 0 | 0 | |||||||
2073 | ANNT | 0 | 0 | |||||||
2074 | ANNY | 0 | 0 | |||||||
2075 | ANNYW | 500 | 1.7500 | 2.0000 | 3.2500 | 0 | ||||
2076 | ANOO | 0 | 0 | |||||||
2077 | ANRCF | 0 | 0 | |||||||
2078 | ANRG | 700 | 3 15/16 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 13400 | |
2079 | ANRS | 0 | 0 | |||||||
2080 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2081 | ANSE | 0 | 0 | |||||||
2082 | ANSGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
2083 | ANSI | 0 | 0 | |||||||
2084 | ANSN | 800 | 3 | 3 | 3 | 3 3/4 | 800 | |||
2085 | ANSNU | 800 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 800 | |
2086 | ANSNW | 800 | 1 3/8 | 1 3/8 | 1 3/8 | 2 | 800 | |||
2087 | ANSNZ | 3000 | 2 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
2088 | ANSO | 0 | 0 | |||||||
2089 | ANSS | 800 | 11 1/2 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 12 | 3900 | |
2090 | ANST | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 500 | |
2091 | ANSY | 100 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
2092 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2093 | ANTA | 0 | 0 | |||||||
2094 | ANTC | 100 | 15 3/8 | 14 3/4 | 15 3/4 | 14 3/4 | 15 | 15 1/4 | 50600 | |
2095 | ANTE | 0 | 0 | |||||||
2096 | ANTEM | 200 | 60.7500 | 0 | ||||||
2097 | ANTEN | 200 | 51.0000 | 0 | ||||||
2098 | ANTEO | 100 | 52.6250 | 0 | ||||||
2099 | ANTM | 15000 | 0.0800 | 0.0600 | 0.1000 | 0 | ||||
2100 | ANTR | 15000 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 161000 | |
2101 | ANTRX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.72 | 0 | |
2102 | ANTT | 0 | 0 | |||||||
2103 | ANTW | 0 | 0 | |||||||
2104 | ANTX | 500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 500 | |
2105 | ANTXU | 1000 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
2106 | ANTXW | 3000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
2107 | ANU | 200 | 7 5/8 | 0 | ||||||
2108 | ANVR | 3000 | 0.0600 | 0 | ||||||
2109 | ANWPX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.90 | 0 | |
2110 | ANYCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
2111 | ANYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.88 | 2.78 | 3648 | |
2112 | ANZ | 200 | 29 7/8 | 29 3/4 | 30 | 29 3/4 | 2200 | |||
2113 | ANZI | 0 | 0 | |||||||
2114 | ANZL | 0 | 0 | |||||||
2115 | ANZS | 0 | 0 | |||||||
2116 | ANZV | 0 | 0 | |||||||
2117 | ANZW | 0 | 0 | |||||||
2118 | ANZY | 0 | 0 | |||||||
2119 | ANZp | 200 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/4 | 10600 | |
2120 | AO | 0 | 0 | |||||||
2121 | AO+A | 0 | 0 | |||||||
2122 | AOBDX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.94 | 0 | |
2123 | AOBLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.07 | 0 | |
2124 | AOC | 100 | 54 3/8 | 54 3/8 | 54 3/8 | 54 3/8 | 54 1/8 | 54 3/4 | 100 | |
2125 | AOCA | 0 | 0 | |||||||
2126 | AOCC | 1000 | 15.6250 | 0 | ||||||
2127 | AOCG | 0 | 0 | |||||||
2128 | AOCI | 0 | 0 | |||||||
2129 | AOCL | 0 | 0 | |||||||
2130 | AOCM | 0 | 0 | |||||||
2131 | AOCMZ | 1200 | 47.5000 | 45.0000 | 60.0000 | 0 | ||||
2132 | AOCO | 0 | 0 | |||||||
2133 | AOCP | 0 | 0 | |||||||
2134 | AOCpA | 20700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 20700 | |||
2135 | AOCpB | 10000 | 59 25/32 | 0 | ||||||
2136 | AOEQX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 19.43 | 0 | |
2137 | AOF | 100 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | ||||
2138 | AOG | 2200 | 20 5/16 | 0 | ||||||
2139 | AOGA | 400 | 0.2812 | 0.0625 | 0.2812 | 0 | ||||
2140 | AOGC | 0 | 0 | |||||||
2141 | AOGCQ | 500 | 0.0010 | 0 | ||||||
2142 | AOGI | 0 | 0 | |||||||
2143 | AOHBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
2144 | AOHCX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
2145 | AOHIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
2146 | AOHXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.11 | 3.06 | 5550 | |
2147 | AOITX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
2148 | AOL | 200 | 30 3/4 | 31 5/8 | 31 3/4 | 30 5/8 | 30 1/2 | 30 7/8 | 4600 | |
2149 | AOLA | 0 | 0 | |||||||
2150 | AOLC | 0 | 0 | |||||||
2151 | AOLL | 0 | 0 | |||||||
2152 | AOLMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 | |
2153 | AOLX | 0 | 0 | |||||||
2154 | AOMH | 0 | 0 | |||||||
2155 | AON | 0 | 0 | |||||||
2156 | AONAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
2157 | AONG | 0 | 0 | |||||||
2158 | AONXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.22 | 5.34 | 4355 | |
2159 | AOP | 0 | 0 | |||||||
2160 | AOPA | 0 | 0 | |||||||
2161 | AOPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.78 | 4.85 | 1311 | |
2162 | AOREX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 24.16 | 0 | |
2163 | AORG | 0 | 0 | |||||||
2164 | AORGB | 100 | 39 | 38 1/2 | 41 | 0 | ||||
2165 | AORI | 5000 | 10 5/8 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 10 3/4 | 72200 | |
2166 | AOS | 800 | 24 1/2 | 25 1/8 | 25 3/4 | 0 | ||||
2167 | AOSH | 0 | 0 | |||||||
2168 | AOSM | 0 | 0 | |||||||
2169 | AOST | 0 | 0 | |||||||
2170 | AOTI | 500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/2 | 3 1/8 | 3800 | |
2171 | AOTIW | 0 | 0 | |||||||
2172 | AOTR | 0 | 0 | |||||||
2173 | AOTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.48 | 4.54 | 117 | |
2174 | AOXXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.09 | 3.06 | 174 | |
2175 | AOXY | 300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 300 | |
2176 | AOpA | 400 | 24 | 24 | 24 1/8 | 24 | 1700 | |||
2177 | AP | 100 | 12 | 11 5/8 | 12 1/4 | 0 | ||||
2178 | APA | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 5/8 | 100 | |
2179 | APAA | 0 | 0 | |||||||
2180 | APABX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2181 | APAC | 1000 | 51 5/8 | 49 3/4 | 51 3/4 | 49 3/4 | 50 1/2 | 51 | 233600 | |
2182 | APAD | 0 | 0 | |||||||
2183 | APAE | 0 | 0 | |||||||
2184 | APAG | 0 | 0 | |||||||
2185 | APAGF | 500 | 25 | 24 1/2 | 26 1/8 | 24 | 25 | 26 1/4 | 10900 | |
2186 | APAGX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.81 | 0 | |
2187 | APAK | 0 | 0 | |||||||
2188 | APAL | 100 | 2.0000 | 0 | ||||||
2189 | APAM | 0 | 0 | |||||||
2190 | APAN | 0 | 0 | |||||||
2191 | APAP | 0 | 0 | |||||||
2192 | APAR | 7000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
2193 | APAS | 0 | 0 | |||||||
2194 | APAT | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 100 | |
2195 | APAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.04 | 5.15 | 930 | |
2196 | APAZ | 0 | 0 | |||||||
2197 | APB | 600 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | ||||
2198 | APBDX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.50 | 0 | |
2199 | APBI | 2000 | 10 5/8 | 0 | ||||||
2200 | APBIJ | 0 | 0 | |||||||
2201 | APBSQ | 0 | 0 | |||||||
2202 | APC | 100 | 55 7/8 | 57 1/8 | 57 5/8 | 0 | ||||
2203 | APCAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.97 | 0 | |
2204 | APCBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2205 | APCC | 1000 | 14 7/8 | 14 7/8 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/8 | 384900 | |
2206 | APCCX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2207 | APCE | 0 | 0 | |||||||
2208 | APCFY | 100 | 11 3/8 | 10 3/4 | 11 1/4 | 0 | ||||
2209 | APCH | 1000 | 2.3125 | 2.1875 | 2.3125 | 2.1875 | 2.1875 | 2.3125 | 1200 | |
2210 | APCI | 0 | 0 | |||||||
2211 | APCL | 0 | 0 | |||||||
2212 | APCO | 1000 | 4 1/2 | 3 3/4 | 3 7/8 | 6365600 | ||||
2213 | APCR | 0 | 0 | |||||||
2214 | APCT | 5000 | 0.0100 | 0 | ||||||
2215 | APCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.00 | 4444 | |
2216 | APD | 1100 | 58 | 58 1/4 | 58 1/4 | 58 | 58 3/8 | 58 3/4 | 2200 | |
2217 | APDC | 0 | 0 | |||||||
2218 | APDF | 0 | 0 | |||||||
2219 | APDL | 0 | 0 | |||||||
2220 | APDM | 0 | 0 | |||||||
2221 | APDN | 0 | 0 | |||||||
2222 | APDW | 0 | 0 | |||||||
2223 | APDY | 0 | 0 | |||||||
2224 | APE | 0 | 9 1/4 | 10 3/4 | 0 | |||||
2225 | APEQX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.20 | 0 | |
2226 | APF | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 2200 | |
2227 | APFBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.43 | 0 | |
2228 | APFC | 2000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 1/2 | 6 3/4 | 238000 | |
2229 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2230 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2231 | APG | 1000 | 13/16 | 1/2 | 1 | 0 | ||||
2232 | APGAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.65 | 0 | |
2233 | APGBX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
2234 | APGC | 200 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 400 | |
2235 | APGCX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
2236 | APGE | 3000 | 0.0010 | 0 | ||||||
2237 | APGG | 100 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 2800 | |
2238 | APGH | 0 | 0 | |||||||
2239 | APGI | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 2700 | |
2240 | APGR | 1900 | 13 3/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 55700 | |
2241 | APGT | 5000 | 1.0000 | 1.5000 | 2.0000 | 0 | ||||
2242 | APGX | 0 | 0 | |||||||
2243 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.60 | 4.59 | 2032 | |
2244 | APH | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 100 | |
2245 | APHC | 0 | 0 | |||||||
2246 | APHEA | 300 | 0.0010 | 0 | ||||||
2247 | APHR | 0 | 0 | |||||||
2248 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2249 | APHRZ | 0 | 0.0200 | 0.2500 | 0 | |||||
2250 | APHT | 400 | 19 3/4 | 19 9/16 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 2800 | |
2251 | APHX | 500 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 183900 | |
2252 | APHXW | 0 | 3/8 | 19/32 | 0 | |||||
2253 | API | 300 | 3 | 0 | ||||||
2254 | APIGX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
2255 | APII | 600 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 1800 | |
2256 | APIO | 0 | 0 | |||||||
2257 | APIOE | 0 | 0 | |||||||
2258 | APIT | 0 | 0 | |||||||
2259 | APITX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
2260 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
2261 | APIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.48 | 3.41 | 644 | |
2262 | APIZ | 400 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
2263 | APJ | 300 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 2700 | |||
2264 | APL | 200 | 21 1/4 | 21 1/2 | 21 1/2 | 21 1/4 | 20 7/8 | 21 5/8 | 300 | |
2265 | APLC | 1900 | 0.2700 | 0.2500 | 0.2700 | 0.2100 | 0.2000 | 0.2700 | 40400 | |
2266 | APLD | 0 | 0 | |||||||
2267 | APLH | 0 | 0 | |||||||
2268 | APLN | 0 | 0 | |||||||
2269 | APLO | 0 | 0 | |||||||
2270 | APLOF | 5000 | 5/16 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 13700 | |
2271 | APLS | 5000 | 0.0600 | 0.0600 | 0.1200 | 0 | ||||
2272 | APLX | 5000 | 27 1/2 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/8 | 39800 | |
2273 | APM | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 5/8 | 300 | |
2274 | APMC | 2500 | 21 3/4 | 20 1/2 | 23 | 20 1/2 | 21 3/4 | 22 1/4 | 96400 | |
2275 | APMIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
2276 | APML | 0 | 0 | |||||||
2277 | APMLF | 0 | 0 | |||||||
2278 | APMN | 0 | 0 | |||||||
2279 | APNT | 1500 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
2280 | APOE | 0 | 0 | |||||||
2281 | APOG | 2000 | 35 1/2 | 35 1/4 | 35 3/4 | 35 | 35 1/4 | 35 3/4 | 349000 | |
2282 | APOL | 500 | 27 1/2 | 28 5/8 | 29 | 27 1/2 | 27 1/2 | 28 | 88900 | |
2283 | APOP | 0 | 0 | |||||||
2284 | APOS | 200 | 8 7/16 | 8 13/32 | 8 5/8 | 8 1/4 | 8 1/4 | 8 7/16 | 25100 | |
2285 | APOXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.11 | 5.23 | 950 | |
2286 | APP | 200 | 6 1/8 | 5 1/2 | 5 15/16 | 0 | ||||
2287 | APPB | 100 | 26 5/8 | 26 3/8 | 26 5/8 | 26 | 26 1/4 | 26 5/8 | 156000 | |
2288 | APPC | 0 | 0 | |||||||
2289 | APPCF | 0 | 0 | |||||||
2290 | APPE | 0 | 0 | |||||||
2291 | APPI | 1500 | 0.4000 | 0.3000 | 0.4000 | 0.2700 | 0.3500 | 0.4000 | 106600 | |
2292 | APPL | 300 | 0.0001 | 0 | ||||||
2293 | APPN | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
2294 | APPR | 0 | 0 | |||||||
2295 | APPT | 0 | 0 | |||||||
2296 | APPV | 3000 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
2297 | APPW | 0 | 0 | |||||||
2298 | APPWM | 500 | 58.3750 | 0 | ||||||
2299 | APPWP | 1000 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 1000 | |||
2300 | APQ | 0 | 0 | |||||||
2301 | APQC | 0 | 0 | |||||||
2302 | APQCF | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/4 | 100 | |
2303 | APQCP | 0 | 0 | |||||||
2304 | APR | 3000 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
2305 | APRB | 0 | 0 | |||||||
2306 | APRBD | 0 | 0 | |||||||
2307 | APRC | 0 | 0 | |||||||
2308 | APRDM | 100 | 66.0000 | 0 | ||||||
2309 | APRDN | 100 | 57.7500 | 0 | ||||||
2310 | APRDO | 200 | 64.6500 | 0 | ||||||
2311 | APRE | 500 | 1.1875 | 1.1875 | 1.1250 | 1.3125 | 500 | |||
2312 | APRG | 0 | 0 | |||||||
2313 | APRH | 0 | 0.2500 | 0.7500 | 0 | |||||
2314 | APRO | 0 | 0 | |||||||
2315 | APROZ | 2000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 7300 | |
2316 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2317 | APSB | 1900 | 8.1875 | 0 | ||||||
2318 | APSE | 0 | 0 | |||||||
2319 | APSEL | 500 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 500 | |||
2320 | APSEM | 300 | 29.7500 | 0 | ||||||
2321 | APSEN | 100 | 30.8750 | 0 | ||||||
2322 | APSEO | 100 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 100 | |||
2323 | APSEP | 1000 | 13.7500 | 0 | ||||||
2324 | APSG | 600 | 4 3/4 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 43400 | |
2325 | APSI | 100 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 1/2 | 29 1/4 | 4700 | |
2326 | APSO | 1700 | 13 1/32 | 13 1/8 | 13 1/4 | 12 7/8 | 13 | 13 1/8 | 477500 | |
2327 | APST | 0 | 0 | |||||||
2328 | APSX | 0 | 0 | |||||||
2329 | APSw | 0 | 0 | |||||||
2330 | APT | 200 | 1 1/2 | 1 1/2 | 1 11/16 | 1 15/16 | 200 | |||
2331 | APTC | 0 | 0.0625 | 0.2500 | 0 | |||||
2332 | APTD | 700 | 1.3437 | 1.3125 | 1.3437 | 1.3125 | 1.2812 | 1.3437 | 15700 | |
2333 | APTFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 | |
2334 | APTH | 1000 | 0.8750 | 0.5000 | 0.8750 | 0 | ||||
2335 | APTI | 9300 | 9 3/4 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 28200 | |
2336 | APTL | 500 | 22.5000 | 0 | ||||||
2337 | APTO | 2000 | 1.3125 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 3000 | |
2338 | APTR | 1000 | 5.0000 | 4.8750 | 7.0000 | 0 | ||||
2339 | APTS | 3000 | 2 13/16 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 2 7/8 | 5800 | |
2340 | APTV | 100 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
2341 | APTZ | 0 | 0 | |||||||
2342 | APU | 600 | 24 5/8 | 24 1/2 | 25 | 0 | ||||
2343 | APUI | 0 | 0 | |||||||
2344 | APUX | 100 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
2345 | APUXW | 100 | 0.0100 | 0 | ||||||
2346 | APV | 0 | 0 | |||||||
2347 | APW | 200 | 30 | 0 | ||||||
2348 | APWC | 0 | 0 | |||||||
2349 | APWD | 1200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 2400 | |
2350 | APWE | 0 | 0 | |||||||
2351 | APWP | 0 | 0 | |||||||
2352 | APWR | 0 | 0 | |||||||
2353 | APWRP | 5000 | 95.6300 | 0 | ||||||
2354 | APX | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 7/8 | 1000 | |
2355 | APXR | 0 | 0 | |||||||
2356 | APY | 400 | 25 7/8 | 28 3/4 | 29 1/4 | 0 | ||||
2357 | APYD | 0 | 0 | |||||||
2358 | APYM | 0 | 0 | |||||||
2359 | APYR | 0 | 0 | |||||||
2360 | APYXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.88 | 4.95 | 4932 | |
2361 | AQBLX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
2362 | AQCR | 2000 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 11/16 | 42300 | |
2363 | AQCRU | 2600 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
2364 | AQCRW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
2365 | AQCRZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2366 | AQEIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
2367 | AQFIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
2368 | AQGN | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
2369 | AQLAV | 0 | 0 | |||||||
2370 | AQM | 400 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 6 3/8 | 400 | |
2371 | AQMA | 0 | 0 | |||||||
2372 | AQMAF | 0 | 0 | |||||||
2373 | AQMD | 0 | 0 | |||||||
2374 | AQML | 0 | 0 | |||||||
2375 | AQMR | 0 | 0 | |||||||
2376 | AQMT | 0 | 0 | |||||||
2377 | AQMW | 0 | 0 | |||||||
2378 | AQP | 500 | 12 7/8 | 13 1/4 | 13 3/4 | 0 | ||||
2379 | AQPY | 0 | 0 | |||||||
2380 | AQQA | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 1000 | |
2381 | AQQAW | 22400 | 0.0050 | 0 | ||||||
2382 | AQS | 5000 | 5/8 | 9/16 | 1 | 0 | ||||
2383 | AQSE | 5000 | 0.4100 | 0.4300 | 0.4300 | 0.4100 | 0.4000 | 0.4100 | 49500 | |
2384 | AQSM | 0 | 0 | |||||||
2385 | AQTN | 600 | 9 3/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 1/8 | 9 5/8 | 36700 | |
2386 | AQUX | 1000 | 4 15/16 | 5 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/8 | 33100 | |
2387 | AQUXW | 400 | 25/32 | 25/32 | 25/32 | 25/32 | 3/4 | 1 | 400 | |
2388 | AR | 1000 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 1/2 | 27 1/8 | 1100 | |
2389 | ARA | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 100 | |
2390 | ARAF | 0 | 0 | |||||||
2391 | ARAM | 0 | 0 | |||||||
2392 | ARAN | 0 | 0 | |||||||
2393 | ARAT | 0 | 0 | |||||||
2394 | ARAV | 0 | 0 | |||||||
2395 | ARB | 100 | 11 1/4 | 0 | ||||||
2396 | ARBC | 500 | 7.0000 | 0 | ||||||
2397 | ARBL | 0 | 0 | |||||||
2398 | ARBLX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 | |
2399 | ARBLY | 0 | 55.0000 | 0 | ||||||
2400 | ARBN | 0 | 0 | |||||||
2401 | ARBR | 1000 | 22 1/2 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/2 | 22 3/4 | 88800 | |
2402 | ARBX | 0 | 0.0625 | 0.4375 | 0 | |||||
2403 | ARBw | 0 | 7 | 8 | 0 | |||||
2404 | ARC | 400 | 128 | 127 1/2 | 128 3/8 | 127 1/2 | 127 5/8 | 128 1/8 | 2700 | |
2405 | ARCAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.24 | 0 | |
2406 | ARCB | 0 | 0 | |||||||
2407 | ARCC | 0 | 0 | |||||||
2408 | ARCCA | 100 | 1 7/8 | 1 37/64 | 1 7/8 | 1 37/64 | 1 11/16 | 1 7/8 | 23700 | |
2409 | ARCCU | 0 | 0 | |||||||
2410 | ARCCW | 1000 | 17/32 | 17/32 | 21/32 | 0 | ||||
2411 | ARCCZ | 2500 | 9/32 | 9/32 | 7/16 | 0 | ||||
2412 | ARCD | 0 | 0 | |||||||
2413 | ARCE | 0 | 0 | |||||||
2414 | ARCGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
2415 | ARCH | 200 | 2 3/8 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 11900 | |
2416 | ARCI | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 300 | |
2417 | ARCL | 0 | 0 | |||||||
2418 | ARCM | 0 | 0 | |||||||
2419 | ARCN | 0 | 0 | |||||||
2420 | ARCP | 0 | 0 | |||||||
2421 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2422 | ARCT | 0 | 0 | |||||||
2423 | ARCU | 3000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2424 | ARCW | 0 | 0 | |||||||
2425 | ARCY | 0 | 0 | |||||||
2426 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2427 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2428 | ARD | 0 | 0 | |||||||
2429 | ARDFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
2430 | ARDM | 600 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 3500 | |
2431 | ARDN | 0 | 0 | |||||||
2432 | ARDNA | 100 | 56 | 56 | 64 | 0 | ||||
2433 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2434 | AREA | 100 | 26 | 25 1/2 | 27 | 0 | ||||
2435 | AREL | 3000 | 4 1/2 | 4 1/2 | 4 11/16 | 4 3/8 | 4 3/8 | 4 1/2 | 58000 | |
2436 | AREN | 0 | 0 | |||||||
2437 | ARES | 0 | 0 | |||||||
2438 | ARET | 10000 | 0.0525 | 0.0525 | 0.0550 | 0.0525 | 0.0525 | 0.0550 | 88500 | |
2439 | ARG | 200 | 25 1/4 | 25 | 25 3/8 | 0 | ||||
2440 | ARGB | 0 | 0 | |||||||
2441 | ARGE | 0 | 0 | |||||||
2442 | ARGFX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | |
2443 | ARGGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
2444 | ARGI | 0 | 0 | |||||||
2445 | ARGIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
2446 | ARGL | 2500 | 28 3/4 | 28 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 14100 | |
2447 | ARGM | 0 | 0 | |||||||
2448 | ARGN | 0 | 0 | |||||||
2449 | ARGNA | 1000 | 6 | 7 | 7 11/32 | 6 | 6 | 6 3/4 | 13100 | |
2450 | ARGO | 300 | 30.5000 | 0 | ||||||
2451 | ARGP | 50000 | 0.0400 | 0 | ||||||
2452 | ARGS | 0 | 0 | |||||||
2453 | ARGT | 100 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | ||||
2454 | ARGU | 0 | 0 | |||||||
2455 | ARGW | 0 | 0 | |||||||
2456 | ARGX | 0 | 0 | |||||||
2457 | ARGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.96 | 5.06 | 1408 | |
2458 | ARH | 100 | 6 1/2 | 4 5/8 | 4 7/8 | 0 | ||||
2459 | ARHI | 0 | 0 | |||||||
2460 | ARHL | 0 | 0 | |||||||
2461 | ARI | 0 | 0 | |||||||
2462 | ARIA | 1500 | 3 63/64 | 3 13/16 | 4 | 3 13/16 | 3 15/16 | 4 1/16 | 38100 | |
2463 | ARIAW | 1000 | 5/8 | 5/8 | 13/16 | 0 | ||||
2464 | ARIC | 100000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2465 | ARIE | 0 | 0 | |||||||
2466 | ARIEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
2467 | ARII | 0 | 0.0010 | 0.0350 | 0 | |||||
2468 | ARIN | 0 | 0 | |||||||
2469 | ARINA | 200 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
2470 | ARIS | 1500 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 7400 | |
2471 | ARIT | 0 | 0 | |||||||
2472 | ARIV | 0 | 0 | |||||||
2473 | ARIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.21 | 15944 | |
2474 | ARIZP | 500 | 31.2000 | 0 | ||||||
2475 | ARK | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2476 | ARKIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
2477 | ARKN | 0 | 0 | |||||||
2478 | ARKR | 3000 | 9 1/2 | 9 5/8 | 10 1/4 | 0 | ||||
2479 | ARKXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.98 | 5.02 | 1165 | |
2480 | ARL | 0 | 0 | |||||||
2481 | ARLB | 0 | 0 | |||||||
2482 | ARLC | 0 | 0 | |||||||
2483 | ARLCF | 1700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1700 | |
2484 | ARLR | 0 | 0 | |||||||
2485 | ARLW | 0 | 0 | |||||||
2486 | ARLWF | 100 | 1/8 | 1/8 | 3/8 | 0 | ||||
2487 | ARM | 0 | 0 | |||||||
2488 | ARM+ | 0 | 0 | |||||||
2489 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
2490 | ARMC | 0 | 0 | |||||||
2491 | ARMF | 2000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 25/32 | 1 25/32 | 1 7/8 | 11700 | |
2492 | ARMFE | 0 | 0 | |||||||
2493 | ARMFF | 1800 | 0.5600 | 0 | ||||||
2494 | ARMFU | 0 | 0 | |||||||
2495 | ARMFW | 0 | 0 | |||||||
2496 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2497 | ARMOX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 | |
2498 | ARMR | 3600 | 16 | 16 | 16 | 15 5/8 | 15 5/8 | 16 | 14500 | |
2499 | ARMSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
2500 | ARMXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.77 | 4.90 | 598 | |
2501 | ARMY | 0 | 0 | |||||||
2502 | ARMp | 300 | 26 | 25 7/8 | 26 | 25 7/8 | 7700 | |||
2503 | ARN | 1000 | 63 1/2 | 63 3/8 | 63 3/4 | 0 | ||||
2504 | ARNB | 0 | 0 | |||||||
2505 | ARNC | 0 | 0 | |||||||
2506 | ARNE | 0 | 0 | |||||||
2507 | ARNG | 1200 | 8.1250 | 8.1250 | 8.5000 | 0 | ||||
2508 | ARNI | 0 | 0 | |||||||
2509 | ARNL | 0 | 0 | |||||||
2510 | ARNN | 0 | 0 | |||||||
2511 | ARNO | 0 | 0 | |||||||
2512 | ARNR | 0 | 0 | |||||||
2513 | ARNX | 1300 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 5900 | |
2514 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2515 | ARNpA | 500 | 25 1/4 | 25 1/4 | 500 | |||||
2516 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2517 | AROC | 4000 | 1 7/8 | 1 9/16 | 1 3/4 | 0 | ||||
2518 | ARON | 300 | 13 1/8 | 12 1/2 | 13 1/8 | 12 1/2 | 12 1/2 | 13 1/8 | 12900 | |
2519 | ARONA | 200 | 13 5/8 | 13 | 13 5/8 | 0 | ||||
2520 | AROS | 0 | 0 | |||||||
2521 | AROW | 100 | 23 | 23 | 23 | 23 | 23 | 23 1/4 | 400 | |
2522 | AROYF | 0 | 0 | |||||||
2523 | ARP | 0 | 0 | |||||||
2524 | ARPEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
2525 | ARPL | 0 | 0 | |||||||
2526 | ARPLF | 0 | 0 | |||||||
2527 | ARPN | 0 | 0 | |||||||
2528 | ARPPN | 0 | 0 | |||||||
2529 | ARPPO | 300 | 33.3750 | 0 | ||||||
2530 | ARPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.66 | 4.74 | 4119 | |
2531 | ARPpQ | 5000 | 80 13/16 | 0 | ||||||
2532 | ARPpW | 200 | 23 5/8 | 0 | ||||||
2533 | ARQL | 0 | 0 | |||||||
2534 | ARQR | 0 | 0 | |||||||
2535 | ARQRF | 0 | 0 | |||||||
2536 | ARRA | 0 | 0 | |||||||
2537 | ARRB | 0 | 0 | |||||||
2538 | ARRD | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | |||
2539 | ARRO | 600 | 31 | 32 1/4 | 32 1/4 | 30 1/4 | 30 3/4 | 31 1/4 | 11500 | |
2540 | ARRS | 500 | 13 3/8 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/8 | 23700 | |
2541 | ARRW | 1500 | 15/16 | 13/16 | 15/16 | 0 | ||||
2542 | ARRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.99 | 5.10 | 3221 | |
2543 | ARS | 1000 | 18 | 18 7/8 | 19 3/8 | 0 | ||||
2544 | ARSC | 0 | 0 | |||||||
2545 | ARSCC | 0 | 0 | |||||||
2546 | ARSD | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
2547 | ARSI | 0 | 0 | |||||||
2548 | ARSIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.22 | 0 | |
2549 | ARSK | 0 | 0 | |||||||
2550 | ARSL | 0 | 0 | |||||||
2551 | ARSN | 1000 | 7 3/4 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 22100 | |
2552 | ARSNW | 1300 | 11/16 | 11/16 | 3/4 | 0 | ||||
2553 | ARSO | 0 | 0 | |||||||
2554 | ARST | 0 | 0 | |||||||
2555 | ARSW | 1000 | 43 1/2 | 42 5/8 | 44 | 42 5/8 | 43 | 44 | 74100 | |
2556 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
2557 | ART | 700 | 1/2 | 0 | ||||||
2558 | ARTC | 100 | 10 | 9 5/8 | 10 | 9 1/2 | 9 1/4 | 10 | 84500 | |
2559 | ARTG | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 9700 | |
2560 | ARTH | 0 | 0 | |||||||
2561 | ARTIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
2562 | ARTL | 300 | 3 15/16 | 3 3/4 | 4 1/4 | 0 | ||||
2563 | ARTM | 700 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.4375 | 1.7500 | 3600 | |
2564 | ARTN | 0 | 0 | |||||||
2565 | ARTNA | 200 | 13.7500 | 0 | ||||||
2566 | ARTNB | 600 | 16.8750 | 0 | ||||||
2567 | ARTS | 3000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 6700 | |
2568 | ARTSX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
2569 | ARTU | 0 | 0 | |||||||
2570 | ARTW | 100 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
2571 | ARTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.32 | 3.00 | 204 | |
2572 | ARUGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
2573 | ARV | 200 | 21 1/8 | 24 1/4 | 24 3/4 | 0 | ||||
2574 | ARVI | 16200 | 14 7/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 164500 | |
2575 | ARVL | 90000 | 0.0010 | 0 | ||||||
2576 | ARVS | 0 | 0 | |||||||
2577 | ARVX | 1000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 3100 | |
2578 | ARW | 400 | 45 | 45 | 45 | 45 | 44 7/8 | 45 3/8 | 400 | |
2579 | ARWA | 0 | 0 | |||||||
2580 | ARWC | 0 | 0 | |||||||
2581 | ARWG | 0 | 0 | |||||||
2582 | ARWI | 0 | 0 | |||||||
2583 | ARWK | 0 | 0 | |||||||
2584 | ARWM | 800 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
2585 | ARWO | 0 | 0 | |||||||
2586 | ARWT | 0 | 0 | |||||||
2587 | ARX | 1300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 5 | 1300 | |
2588 | ARXA | 2000 | 4.9375 | 5.0000 | 5.0000 | 4.7500 | 4.5000 | 4.8750 | 7000 | |
2589 | ARYF | 0 | 0 | |||||||
2590 | ARYN | 0 | 0 | |||||||
2591 | ARYT | 0 | 0 | |||||||
2592 | ARYTF | 4000 | 7/16 | 11/32 | 7/16 | 0 | ||||
2593 | ARZ/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
2594 | ARZN | 0 | 0 | |||||||
2595 | ARZNF | 1600 | 3 1/4 | 3 3/16 | 3 1/4 | 3 1/8 | 2 7/8 | 3 1/4 | 11100 | |
2596 | ARZW | 0 | 0 | |||||||
2597 | ARZWF | 1000 | 7/8 | 3/4 | 1 1/8 | 0 | ||||
2598 | AS | 400 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
2599 | ASA | 100 | 39 | 39 | 39 1/4 | 39 | 38 3/4 | 39 3/8 | 1600 | |
2600 | ASAA | 1000 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 3100 | |
2601 | ASAI | 1000 | 22 | 21 7/8 | 22 1/2 | 21 1/2 | 21 7/8 | 22 1/8 | 211100 | |
2602 | ASAM | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 6 15/16 | 7 5/8 | 1200 | |
2603 | ASARX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
2604 | ASAT | 1200 | 0.7500 | 0 | ||||||
2605 | ASAZ | 0 | 0 | |||||||
2606 | ASB | 0 | 0 | |||||||
2607 | ASBC | 600 | 40 | 39 7/8 | 40 1/4 | 39 7/8 | 40 | 40 1/2 | 5200 | |
2608 | ASBG | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 1000 | |
2609 | ASBI | 3000 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 3000 | |||
2610 | ASBIV | 0 | 0 | |||||||
2611 | ASBK | 600 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 1400 | |
2612 | ASBP | 800 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
2613 | ASC | 400 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 | 40 3/8 | 400 | |
2614 | ASCA | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 1/2 | 5 7/8 | 5400 | |
2615 | ASCAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.37 | 0 | |
2616 | ASCB | 0 | 0 | |||||||
2617 | ASCBX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
2618 | ASCC | 0 | 0 | |||||||
2619 | ASCEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
2620 | ASCG | 0 | 0 | |||||||
2621 | ASCI | 0 | 0 | |||||||
2622 | ASCL | 0 | 0 | |||||||
2623 | ASCM | 0 | 0 | |||||||
2624 | ASCN | 0 | 0 | |||||||
2625 | ASCO | 800 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 3/16 | 1000 | |
2626 | ASCP | 1000 | 2.2500 | 1.8750 | 3.0000 | 0 | ||||
2627 | ASCPX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
2628 | ASCR | 0 | 0 | |||||||
2629 | ASCS | 0 | 0 | |||||||
2630 | ASCT | 1000 | 5.7500 | 5.8750 | 6.7500 | 0 | ||||
2631 | ASCY | 0 | 0 | |||||||
2632 | ASD | 300 | 34 1/2 | 34 5/8 | 35 1/8 | 0 | ||||
2633 | ASDBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
2634 | ASDC | 0 | 0 | |||||||
2635 | ASDG | 0 | 0 | |||||||
2636 | ASDI | 0 | 0 | |||||||
2637 | ASDV | 3000 | 34 1/2 | 32 1/4 | 35 1/8 | 32 1/4 | 34 1/2 | 35 1/2 | 33100 | |
2638 | ASDYX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.43 | 0 | |
2639 | ASE | 500 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 3200 | |||
2640 | ASEA | 0 | 0 | |||||||
2641 | ASEC | 100 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 6700 | |
2642 | ASEG | 0 | 0 | |||||||
2643 | ASEL | 0 | 0 | |||||||
2644 | ASEM | 1500 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
2645 | ASEO | 0 | 0 | |||||||
2646 | ASER | 0 | 0 | |||||||
2647 | ASES | 0 | 0 | |||||||
2648 | ASET | 100 | 0.6300 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6875 | 7100 | |
2649 | ASEX | 0 | 0 | |||||||
2650 | ASF | 0 | 0 | |||||||
2651 | ASFC | 500 | 29 1/4 | 29 3/8 | 29 5/8 | 29 1/8 | 29 1/4 | 29 5/8 | 55000 | |
2652 | ASFI | 2000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 20800 | |
2653 | ASFN | 3000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 3000 | |
2654 | ASFT | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 22600 | |
2655 | ASFY | 0 | 0 | |||||||
2656 | ASG | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1000 | |
2657 | ASGAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.03 | 0 | |
2658 | ASGIX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.77 | 0 | |
2659 | ASGL | 0 | 0 | |||||||
2660 | ASGLY | 0 | 0 | |||||||
2661 | ASGMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
2662 | ASGN | 100 | 33 3/8 | 33 3/8 | 33 | 34 1/4 | 100 | |||
2663 | ASGR | 700 | 14 1/2 | 14 1/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 52700 | |
2664 | ASH | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/2 | 39 7/8 | 100 | |
2665 | ASHA | 2500 | 4.5000 | 4.0000 | 4.5000 | 4.0000 | 4.2500 | 4.7500 | 6500 | |
2666 | ASHE | 500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 5/8 | 3 7/8 | 30000 | |
2667 | ASHEW | 600 | 5/16 | 11/32 | 11/16 | 0 | ||||
2668 | ASHF | 0 | 0 | |||||||
2669 | ASHG | 100 | 116.0000 | 113.5000 | 123.0000 | 0 | ||||
2670 | ASHGB | 500 | 115.0000 | 0 | ||||||
2671 | ASHI | 0 | 0 | |||||||
2672 | ASHL | 0 | 0 | |||||||
2673 | ASHM | 0 | 0 | |||||||
2674 | ASHN | 0 | 0 | |||||||
2675 | ASHO | 0 | 0 | |||||||
2676 | ASHS | 0 | 0 | |||||||
2677 | ASHT | 0 | 0 | |||||||
2678 | ASHW | 500 | 6 1/8 | 5 13/16 | 6 1/8 | 5 1/2 | 5 7/8 | 6 1/8 | 100600 | |
2679 | ASHp | 1000 | 62 3/4 | 62 3/8 | 63 1/2 | 0 | ||||
2680 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2681 | ASIA | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 7500 | |
2682 | ASIB | 0 | 0 | |||||||
2683 | ASIC | 0 | 0 | |||||||
2684 | ASIFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
2685 | ASII | 16000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 454300 | |
2686 | ASIL | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
2687 | ASILU | 500 | 11 5/8 | 10 1/2 | 11 5/8 | 0 | ||||
2688 | ASILW | 700 | 2 1/16 | 1 3/4 | 2 1/16 | 1 3/4 | 1 3/4 | 2 1/16 | 12500 | |
2689 | ASILZ | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 200 | |
2690 | ASIN | 0 | 0 | |||||||
2691 | ASIP | 0 | 0 | |||||||
2692 | ASIPY | 7100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 8100 | |
2693 | ASITX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
2694 | ASIV | 0 | 0 | |||||||
2695 | ASJJ | 0 | 0 | |||||||
2696 | ASKC | 0 | 0 | |||||||
2697 | ASKE | 0 | 0 | |||||||
2698 | ASKI | 0 | 0 | |||||||
2699 | ASKT | 0 | 0 | |||||||
2700 | ASKw | 0 | 0 | |||||||
2701 | ASL | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/8 | 300 | |
2702 | ASLM | 800 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2500 | 0.4062 | 800 | |
2703 | ASLR | 0 | 0 | |||||||
2704 | ASLXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.06 | 5.14 | 416 | |
2705 | ASM | 3000 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 3000 | |
2706 | ASMA | 0 | 0 | |||||||
2707 | ASMAF | 0 | 0 | |||||||
2708 | ASMCX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
2709 | ASMD | 0 | 0 | |||||||
2710 | ASMI | 0 | 0 | |||||||
2711 | ASMIF | 200 | 9 1/8 | 9 7/8 | 9 7/8 | 9 1/8 | 9 3/8 | 9 5/8 | 98900 | |
2712 | ASML | 0 | 0 | |||||||
2713 | ASMLF | 2600 | 38 1/8 | 38 1/4 | 38 1/2 | 38 | 37 3/4 | 38 1/2 | 26700 | |
2714 | ASMM | 0 | 0 | |||||||
2715 | ASMN | 0 | 0 | |||||||
2716 | ASMR | 0 | 0 | |||||||
2717 | ASMT | 0 | 0 | |||||||
2718 | ASMTX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
2719 | ASMU | 0 | 0 | |||||||
2720 | ASMUX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
2721 | ASMW | 0 | 0 | |||||||
2722 | ASN | 600 | 48 3/4 | 49 1/2 | 49 1/2 | 47 5/8 | 48 3/8 | 50 | 3700 | |
2723 | ASNA | 0 | 0 | |||||||
2724 | ASNC | 0 | 0 | |||||||
2725 | ASND | 200 | 62 7/8 | 63 3/8 | 63 1/2 | 61 7/8 | 62 1/4 | 62 1/2 | 2078400 | |
2726 | ASNG | 0 | 0 | |||||||
2727 | ASNH | 0 | 0 | |||||||
2728 | ASNI | 500 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
2729 | ASNJ | 0 | 0 | |||||||
2730 | ASNO | 0 | 0 | |||||||
2731 | ASNP | 0 | 0 | |||||||
2732 | ASNS | 0 | 0 | |||||||
2733 | ASNT | 300 | 7 11/64 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 4300 | |
2734 | ASNW | 0 | 0 | |||||||
2735 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2736 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2737 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2738 | ASO | 200 | 43 7/8 | 44 1/8 | 44 1/8 | 43 7/8 | 43 3/4 | 44 1/8 | 800 | |
2739 | ASOH | 0 | 0 | |||||||
2740 | ASOI | 0 | 0 | |||||||
2741 | ASOK | 0 | 0 | |||||||
2742 | ASOL | 0 | 0 | |||||||
2743 | ASON | 0 | 0 | |||||||
2744 | ASOP | 700 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2745 | ASOS | 0 | 0 | |||||||
2746 | ASOT | 0 | 0 | |||||||
2747 | ASP | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 200 | |
2748 | ASPH | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | ||||
2749 | ASPN | 2100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
2750 | ASPT | 400 | 62 1/2 | 59 1/2 | 62 1/2 | 59 1/2 | 61 | 61 3/4 | 64500 | |
2751 | ASPX | 1000 | 15 | 15 1/2 | 15 7/8 | 14 7/8 | 14 7/8 | 15 1/4 | 123000 | |
2752 | ASQH | 0 | 0 | |||||||
2753 | ASR | 300 | 19 | 19 1/8 | 19 5/8 | 0 | ||||
2754 | ASRF | 0 | 0 | |||||||
2755 | ASRFF | 0 | 0 | |||||||
2756 | ASRI | 0 | 0 | |||||||
2757 | ASRL | 0 | 0 | |||||||
2758 | ASRO | 0 | 0 | |||||||
2759 | ASSF | 0 | 0 | |||||||
2760 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2761 | ASTA | 3000 | 5 3/16 | 4 29/32 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 123600 | |
2762 | ASTAL | 14 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/4 | 31 1/4 | 14 | |
2763 | ASTCX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
2764 | ASTD | 0 | 0 | |||||||
2765 | ASTDP | 0 | 0 | |||||||
2766 | ASTE | 500 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 2000 | |
2767 | ASTF | 400 | 25 1/2 | 25 5/8 | 25 3/4 | 25 3/8 | 25 3/8 | 25 5/8 | 419000 | |
2768 | ASTI | 2000 | 0.6250 | 0.5937 | 0.6875 | 0 | ||||
2769 | ASTK | 0 | 0 | |||||||
2770 | ASTM | 0 | 0 | |||||||
2771 | ASTN | 5000 | 5 5/8 | 5000 | ||||||
2772 | ASTNW | 0 | 0 | |||||||
2773 | ASTO | 100 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
2774 | ASTR | 1000 | 5 9/16 | 5 1/2 | 5 9/16 | 5 1/2 | 5 1/2 | 5 3/4 | 5000 | |
2775 | ASTS | 0 | 0 | |||||||
2776 | ASTSF | 1600 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 5/8 | 13 | 53300 | |
2777 | ASTTX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.05 | 0 | |
2778 | ASTX | 100 | 7 49/64 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 8600 | |
2779 | ASTXW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 3000 | |
2780 | ASTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.59 | 4.70 | 624 | |
2781 | ASUM | 0 | 0 | |||||||
2782 | ASVI | 800 | 17 3/4 | 16 1/2 | 18 1/2 | 16 1/2 | 17 3/4 | 18 1/2 | 21400 | |
2783 | ASVR | 0 | 0 | |||||||
2784 | ASW | 500 | 2 5/8 | 0 | ||||||
2785 | ASWC | 600 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2500 | 1.4500 | 600 | |
2786 | ASWE | 500 | 4.5000 | 4.2500 | 8.0000 | 0 | ||||
2787 | ASWN | 0 | 0 | |||||||
2788 | ASWY | 0 | 0 | |||||||
2789 | ASX | 10000 | 23 | 23 7/8 | 24 1/4 | 0 | ||||
2790 | ASXA | 0 | 0 | |||||||
2791 | ASXI | 3000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2792 | ASXT | 0 | 0 | |||||||
2793 | ASXw | 0 | 0 | |||||||
2794 | ASYE | 0 | 0 | |||||||
2795 | ASYS | 400 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5700 | |
2796 | ASYSW | 500 | 4 1/4 | 4 21/32 | 4 21/32 | 4 1/4 | 4 1/4 | 4 7/8 | 1400 | |
2797 | ASYT | 200 | 19 5/8 | 19 | 19 5/8 | 18 1/4 | 18 1/4 | 19 | 4400 | |
2798 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2799 | ASZC | 0 | 0 | |||||||
2800 | ASZI | 0 | 0 | |||||||
2801 | ASZL | 0 | 0 | |||||||
2802 | ASZR | 0 | 0 | |||||||
2803 | ASp | 100 | 23 7/8 | 0 | ||||||
2804 | ASpA | 100 | 45 3/4 | 0 | ||||||
2805 | ASpB | 100 | 46 | 0 | ||||||
2806 | AT | 200 | 28 1/8 | 28 1/4 | 28 1/4 | 28 1/8 | 27 5/8 | 28 3/4 | 500 | |
2807 | ATA | 100 | 5 5/8 | 5 1/4 | 5 5/8 | 0 | ||||
2808 | ATAC | 0 | 0 | |||||||
2809 | ATAF | 0 | 0 | |||||||
2810 | ATAFV | 0 | 0 | |||||||
2811 | ATAM | 0 | 0 | |||||||
2812 | ATAN | 0 | 0 | |||||||
2813 | ATANF | 0 | 6.7500 | 7.2500 | 0 | |||||
2814 | ATAX | 0 | 0 | |||||||
2815 | ATB | 0 | 0 | |||||||
2816 | ATBAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.29 | 0 | |
2817 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2818 | ATCA | 0 | 0 | |||||||
2819 | ATCAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
2820 | ATCC | 1200 | 1.5000 | 1.5000 | 1.5000 | 1.7500 | 1200 | |||
2821 | ATCD | 0 | 0 | |||||||
2822 | ATCE | 400 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 10800 | |
2823 | ATCEL | 1000 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 6000 | |
2824 | ATCF | 0 | 0 | |||||||
2825 | ATCG | 0 | 0 | |||||||
2826 | ATCH | 400 | 3.3750 | 3.3750 | 3.1875 | 3.3750 | 400 | |||
2827 | ATCI | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 | |
2828 | ATCK | 0 | 0 | |||||||
2829 | ATCL | 0 | 0 | |||||||
2830 | ATCM | 0 | 0 | |||||||
2831 | ATCN | 0 | 1.8750 | 3.7500 | 0 | |||||
2832 | ATCO | 400 | 6.1250 | 5.6875 | 6.3750 | 5.6875 | 6.1250 | 6.3125 | 66100 | |
2833 | ATCP | 0 | 0 | |||||||
2834 | ATCQP | 200 | 24.8000 | 24.8750 | 24.8750 | 24.5000 | 2400 | |||
2835 | ATCR | 0 | 0 | |||||||
2836 | ATCS | 0 | 0 | |||||||
2837 | ATCT | 1500 | 17 3/4 | 17 3/8 | 17 7/8 | 17 3/8 | 17 1/2 | 17 7/8 | 90100 | |
2838 | ATCU | 0 | 0 | |||||||
2839 | ATCW | 0 | 0 | |||||||
2840 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2841 | ATCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00 | 2.98 | 376 | |
2842 | ATD | 0 | 0 | |||||||
2843 | ATD.A | 0 | 0 | |||||||
2844 | ATD.B | 0 | 0 | |||||||
2845 | ATE | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/4 | 2000 | |
2846 | ATEA | 200 | 5 1/2 | 5 1/2 | 5 9/16 | 5 1/4 | 5 3/8 | 5 1/2 | 52800 | |
2847 | ATEB | 0 | 0 | |||||||
2848 | ATEBX | 0 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | |
2849 | ATEC | 500 | 25/32 | 25/32 | 25/32 | 25/32 | 23/32 | 25/32 | 5500 | |
2850 | ATECW | 3500 | 3/32 | 1/16 | 3/32 | 0 | ||||
2851 | ATECX | 0 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | |
2852 | ATEF | 0 | 0 | |||||||
2853 | ATEG | 3000 | 2.4375 | 2.5000 | 2.5625 | 2.4375 | 2.4375 | 2.5625 | 109100 | |
2854 | ATEL | 2100 | 10 3/4 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/2 | 10 7/8 | 39300 | |
2855 | ATEN | 0 | 0 | |||||||
2856 | ATEP | 0 | 0 | |||||||
2857 | ATER | 0 | 0 | |||||||
2858 | ATEST | 1000 | 3/32 | 13 | 13 3/4 | 1/64 | 1/32 | 3/32 | 7400 | |
2859 | ATET | 0 | 0 | |||||||
2860 | ATEV | 1100 | 5.8750 | 3.1250 | 6.0000 | 0 | ||||
2861 | ATEW | 0 | 0 | |||||||
2862 | ATEX | 1000 | 2.5000 | 2.3750 | 3.0000 | 0 | ||||
2863 | ATF | 100 | 76 7/8 | 76 7/8 | 76 7/8 | 76 7/8 | 76 5/8 | 77 1/2 | 100 | |
2864 | ATFBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.51 | 0 | |
2865 | ATG | 100 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/8 | 19 5/8 | 200 | |
2866 | ATGBX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
2867 | ATGC | 0 | 0 | |||||||
2868 | ATGI | 3000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 24400 | |
2869 | ATGL | 0 | 0 | |||||||
2870 | ATGN | 0 | 0 | |||||||
2871 | ATGRX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.29 | 0 | |
2872 | ATGTX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.80 | 0 | |
2873 | ATGX | 0 | 0 | |||||||
2874 | ATGp | 200 | 25 3/8 | 0 | ||||||
2875 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2876 | ATH | 10000 | 35 11/16 | 0 | ||||||
2877 | ATHR | 1000 | 2.5000 | 2.1250 | 3.5000 | 0 | ||||
2878 | ATI | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 7/8 | 200 | |||
2879 | ATIA | 2000 | 16.2500 | 0 | ||||||
2880 | ATIC | 0 | 0 | |||||||
2881 | ATID | 0 | 0 | |||||||
2882 | ATIE | 0 | 0 | |||||||
2883 | ATIH | 0 | 0 | |||||||
2884 | ATIK | 0 | 0 | |||||||
2885 | ATIL | 0 | 0 | |||||||
2886 | ATIM | 0 | 0 | |||||||
2887 | ATIN | 0 | 0 | |||||||
2888 | ATINX | 0 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 0 | |
2889 | ATIP | 0 | 0 | |||||||
2890 | ATIR | 0 | 0 | |||||||
2891 | ATIS | 200 | 16 1/4 | 17 25/64 | 17 5/8 | 16 1/8 | 17 1/4 | 17 3/8 | 279300 | |
2892 | ATIT | 0 | 0 | |||||||
2893 | ATIV | 0 | 0 | |||||||
2894 | ATIW | 0 | 0 | |||||||
2895 | ATIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.95 | 3074 | |
2896 | ATIY | 0 | 0 | |||||||
2897 | ATIpB | 1300 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/8 | 29 | 1300 | |
2898 | ATIpC | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 3/8 | 48 1/8 | 2200 | |
2899 | ATJ | 200 | 9 7/8 | 9 3/4 | 10 | 0 | ||||
2900 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2901 | ATK | 100 | 52 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
2902 | ATKB | 0 | 0 | |||||||
2903 | ATKBF | 0 | 0 | |||||||
2904 | ATKC | 5000 | 0.0100 | 0 | ||||||
2905 | ATKD | 0 | 0 | |||||||
2906 | ATKG | 0 | 0 | |||||||
2907 | ATKN | 1000 | 12 1/2 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/4 | 12 5/8 | 16300 | |
2908 | ATKR | 0 | 0 | |||||||
2909 | ATKS | 0 | 0 | |||||||
2910 | ATKV | 0 | 0 | |||||||
2911 | ATKY | 0 | 0 | |||||||
2912 | ATL | 4500 | 7 3/4 | 0 | ||||||
2913 | ATL.A | 0 | 0 | |||||||
2914 | ATLA | 1000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
2915 | ATLB | 500 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 14000 | |
2916 | ATLC | 500 | 9 1/8 | 8 7/8 | 9 1/8 | 0 | ||||
2917 | ATLCM | 0 | 0 | |||||||
2918 | ATLCU | 700 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/2 | 1800 | |
2919 | ATLCW | 1200 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | ||||
2920 | ATLD | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 5000 | |||
2921 | ATLF | 0 | 0 | |||||||
2922 | ATLI | 600 | 29 1/8 | 30 3/4 | 30 3/4 | 29 | 29 | 29 1/2 | 66700 | |
2923 | ATLR | 0 | 0 | |||||||
2924 | ATLRS | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1100 | |
2925 | ATLS | 1000 | 45 1/2 | 43 1/2 | 46 | 43 1/2 | 44 3/4 | 45 1/2 | 52800 | |
2926 | ATLV | 800 | 27.5000 | 26.1250 | 27.0000 | 0 | ||||
2927 | ATM | 0 | 0 | |||||||
2928 | ATMI | 500 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 11900 | |
2929 | ATML | 400 | 30 3/4 | 30 3/8 | 31 | 30 | 30 3/4 | 30 7/8 | 1262700 | |
2930 | ATMN | 1000 | 24.6250 | 0 | ||||||
2931 | ATN | 0 | 0 | |||||||
2932 | ATNI | 1000 | 19 1/4 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 24200 | |
2933 | ATNN | 2500 | 0.0001 | 0 | ||||||
2934 | ATNR | 0 | 0 | |||||||
2935 | ATNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.36 | 3030 | |
2936 | ATO | 500 | 23 1/8 | 23 3/8 | 23 7/8 | 0 | ||||
2937 | ATOG | 0 | 0 | |||||||
2938 | ATON | 0 | 0 | |||||||
2939 | ATOQ | 0 | 0 | |||||||
2940 | ATOQE | 2500 | 0.2500 | 0 | ||||||
2941 | ATOR | 0 | 0 | |||||||
2942 | ATOS | 0 | 0 | |||||||
2943 | ATOT | 200 | 8.7500 | 0 | ||||||
2944 | ATOV | 0 | 0 | |||||||
2945 | ATOW | 0 | 0 | |||||||
2946 | ATOY | 3900 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 29900 | |
2947 | ATP | 100 | 7 5/8 | 7 5/8 | 7 7/8 | 0 | ||||
2948 | ATPC | 2000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 7300 | |
2949 | ATPL | 1000 | 0.0010 | 0 | ||||||
2950 | ATPM | 0 | 0 | |||||||
2951 | ATPTZ | 0 | 0 | |||||||
2952 | ATR | 300 | 34 5/8 | 33 1/4 | 33 3/4 | 0 | ||||
2953 | ATRA | 0 | 0 | |||||||
2954 | ATRAE | 0 | 0 | |||||||
2955 | ATRC | 5000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 39300 | |
2956 | ATRE | 10000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 121900 | |
2957 | ATRI | 100 | 24 1/2 | 24 | 24 7/8 | 0 | ||||
2958 | ATRIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
2959 | ATRL | 0 | 0 | |||||||
2960 | ATRM | 100 | 10 3/8 | 10 1/4 | 10 1/2 | 10 | 10 | 10 3/8 | 8400 | |
2961 | ATRN | 7000 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
2962 | ATRO | 1200 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 5/8 | 6200 | |
2963 | ATRX | 500 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 20300 | |
2964 | ATS | 600 | 4 1/8 | 0 | ||||||
2965 | ATSB | 1200 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
2966 | ATSI | 800 | 7 9/16 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 91900 | |
2967 | ATSIW | 6100 | 1/2 | 1/2 | 5/8 | 0 | ||||
2968 | ATSM | 1700 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1250 | 1700 | |
2969 | ATSP | 400 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 1/2 | 9 7/8 | 900 | |
2970 | ATSS | 3000 | 4 3/8 | 4 9/16 | 4 9/16 | 4 3/8 | 4 5/16 | 4 1/2 | 12200 | |
2971 | ATST | 0 | 0 | |||||||
2972 | ATSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.42 | 4.53 | 6680 | |
2973 | ATT | 0 | 0 | |||||||
2974 | ATTC | 500 | 5 3/4 | 3 1/4 | 5 3/4 | 3 1/4 | 3 1/2 | 6 | 1600 | |
2975 | ATTM | 0 | 0 | |||||||
2976 | ATTS | 1500 | 27.2500 | 26.7500 | 28.5000 | 0 | ||||
2977 | ATTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.60 | 4.73 | 2706 | |
2978 | ATURF | 1000 | 0.5300 | 0 | ||||||
2979 | ATV | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 5/8 | 7300 | |
2980 | ATVC | 25000 | 33 5/16 | 33 | 33 1/2 | 33 | 33 3/8 | 33 1/2 | 351600 | |
2981 | ATVCG | 30 | 220 | 200 3/4 | 203 3/4 | 0 | ||||
2982 | ATVI | 100 | 14 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 11300 | |
2983 | ATVL | 0 | 0 | |||||||
2984 | ATVM | 0 | 0 | |||||||
2985 | ATVW | 0 | 0 | |||||||
2986 | ATW | 0 | 0 | |||||||
2987 | ATWD | 5500 | 44 3/8 | 44 3/8 | 45 | 44 | 44 | 44 3/4 | 71500 | |
2988 | ATX | 0 | 0 | |||||||
2989 | ATX.A | 0 | 0 | |||||||
2990 | ATX/A | 500 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 1/2 | 11 7/8 | 3100 | |
2991 | ATXA | 0 | 0 | |||||||
2992 | ATXE | 0 | 0 | |||||||
2993 | ATXI | 1300 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 1300 | |
2994 | ATY | 100 | 25 1/2 | 22 3/4 | 23 1/8 | 0 | ||||
2995 | ATYF | 0 | 0 | |||||||
2996 | ATYG | 1500 | 3.3750 | 3.4687 | 3.4687 | 3.2500 | 3.0312 | 3.4687 | 16700 | |
2997 | ATYI | 0 | 0 | |||||||
2998 | ATYM | 0 | 0 | |||||||
2999 | ATYN | 0 | 0 | |||||||
3000 | ATYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.19 | 3.16 | 522 | |
3001 | ATp | 100 | 143 3/8 | 0 | ||||||
3002 | AU | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 4100 | |
3003 | AU/WS | 1000 | 1/8 | 0 | ||||||
3004 | AUA | 0 | 193.44 | 0 | ||||||
3005 | AUB | 0 | 192.71 | 0 | ||||||
3006 | AUBN | 1000 | 20 1/2 | 19 1/2 | 21 | 0 | ||||
3007 | AUCM | 100 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
3008 | AUD | 300 | 44 1/4 | 43 7/8 | 44 1/4 | 43 7/8 | 43 7/8 | 44 1/4 | 900 | |
3009 | AUDA | 0 | 0 | |||||||
3010 | AUDC | 0 | 0 | |||||||
3011 | AUDG | 0 | 0 | |||||||
3012 | AUDH | 0 | 0 | |||||||
3013 | AUDK | 2500 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 7500 | |
3014 | AUDL | 0 | 0 | |||||||
3015 | AUDM | 0 | 0 | |||||||
3016 | AUDN | 0 | 0 | |||||||
3017 | AUDP | 0 | 0 | |||||||
3018 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
3019 | AUDW | 0 | 0 | |||||||
3020 | AUDX | 0 | 0 | |||||||
3021 | AUDY | 0 | 0 | |||||||
3022 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
3023 | AUFN | 0 | 0 | |||||||
3024 | AUG | 300 | 19 1/4 | 19 3/4 | 20 1/4 | 0 | ||||
3025 | AUGC | 0 | 0 | |||||||
3026 | AUGG | 0 | 0 | |||||||
3027 | AUGI | 100 | 5 15/16 | 6 1/8 | 6 1/8 | 5 15/16 | 5 15/16 | 6 1/4 | 14900 | |
3028 | AUGIW | 74000 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
3029 | AUGL | 0 | 0 | |||||||
3030 | AUGN | 0 | 0 | |||||||
3031 | AUGO | 0 | 0 | |||||||
3032 | AUGR | 2600 | 2.0000 | 1.8750 | 2.7500 | 0 | ||||
3033 | AUGU | 0 | 0 | |||||||
3034 | AUIQ | 0 | 0 | |||||||
3035 | AUIQE | 0 | 0 | |||||||
3036 | AULT | 1000 | 10 1/4 | 9 3/4 | 10 1/2 | 9 3/4 | 10 1/8 | 10 1/2 | 39800 | |
3037 | AUMY | 66000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0500 | 0.0600 | 66000 | |
3038 | AUP | 0 | 0 | |||||||
3039 | AUPC | 0 | 0 | |||||||
3040 | AUR | 500 | 1 15/16 | 0 | ||||||
3041 | AURA | 600 | 3 1/16 | 3 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 299600 | |
3042 | AURG | 0 | 0 | |||||||
3043 | AURI | 0 | 0 | |||||||
3044 | AURL | 3800 | 2.4375 | 2.4687 | 2.5625 | 2.4375 | 2.4375 | 2.5625 | 26300 | |
3045 | AURO | 0 | 0 | |||||||
3046 | AURP | 100 | 44.0000 | 0 | ||||||
3047 | AUS | 0 | 1 | 1 5/8 | 0 | |||||
3048 | AUSAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
3049 | AUST | 5000 | 3/8 | 5/16 | 7/16 | 0 | ||||
3050 | AUSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.78 | 4.90 | 697 | |
3051 | AUT | 0 | 0 | |||||||
3052 | AUT.A | 0 | 0 | |||||||
3053 | AUT.B | 0 | 0 | |||||||
3054 | AUTBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
3055 | AUTC | 5000 | 6.8750 | 6.8750 | 7.1250 | 0 | ||||
3056 | AUTL | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 9100 | |
3057 | AUTLW | 5000 | 0.0500 | 0 | ||||||
3058 | AUTLX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.65 | 0 | |
3059 | AUTO | 2500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 2500 | |
3060 | AUTR | 700 | 4.0000 | 4.0000 | 4.0000 | 5.2500 | 700 | |||
3061 | AUTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.05 | 4.36 | 79 | |
3062 | AUWD | 0 | 0 | |||||||
3063 | AUX | 0 | 198.21 | 195.69 | 198.52 | 195.69 | 0 | |||
3064 | AUXI | 500 | 2.2500 | 2.3125 | 2.3437 | 2.2500 | 2.2500 | 2.3437 | 47100 | |
3065 | AUXRF | 42000 | 0.2950 | 0 | ||||||
3066 | AUYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.58 | 4.65 | 3429 | |
3067 | AUpB | 100 | 52 3/8 | 0 | ||||||
3068 | AVAB | 0 | 0 | |||||||
3069 | AVABY | 0 | 0 | |||||||
3070 | AVAGX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
3071 | AVAIX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
3072 | AVAL | 0 | 0 | |||||||
3073 | AVALP | 0 | 0 | |||||||
3074 | AVAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98 | 2.86 | 882 | |
3075 | AVB | 0 | 0 | |||||||
3076 | AVBC | 4000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 0.0350 | 4000 | |
3077 | AVBS | 0 | 0 | |||||||
3078 | AVC | 300 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
3079 | AVCC | 1000 | 1 15/16 | 2 | 2 1/16 | 1 15/16 | 1 7/8 | 2 | 25700 | |
3080 | AVCI | 1500 | 1.7500 | 0 | ||||||
3081 | AVCN | 0 | 0 | |||||||
3082 | AVCP | 0 | 0 | |||||||
3083 | AVCS | 0 | 0 | |||||||
3084 | AVCT | 200 | 13.1250 | 0 | ||||||
3085 | AVDL | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 1/2 | 18 5/8 | 4800 | |
3086 | AVDM | 0 | 0 | |||||||
3087 | AVE | 300 | 15 1/2 | 15 3/8 | 16 | 0 | ||||
3088 | AVEC | 300 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 14 1/2 | 14 7/8 | 6200 | |
3089 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3090 | AVEG | 0 | 0 | |||||||
3091 | AVEI | 100 | 27 1/4 | 28 | 28 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 26000 | |
3092 | AVEQX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
3093 | AVEV | 0 | 0 | |||||||
3094 | AVF | 300 | 1 3/4 | 2 | 2 | 1 3/4 | 1 5/8 | 2 1/8 | 51400 | |
3095 | AVFA | 0 | 0 | |||||||
3096 | AVFAP | 0 | 0 | |||||||
3097 | AVFI | 0 | 0 | |||||||
3098 | AVFIP | 1100 | 1.3750 | 1.6250 | 1.3750 | 6100 | ||||
3099 | AVGI | 0 | 0 | |||||||
3100 | AVGN | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6500 | |
3101 | AVGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.59 | 4.67 | 1383 | |
3102 | AVIC | 2500 | 1.7500 | 1.7500 | 1.8750 | 1.5625 | 1.5625 | 1.7500 | 43900 | |
3103 | AVID | 400 | 16 1/4 | 15 1/2 | 16 3/8 | 14 7/8 | 16 1/8 | 16 3/8 | 365800 | |
3104 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3105 | AVINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
3106 | AVIR | 0 | 0 | |||||||
3107 | AVIT | 400 | 15/16 | 31/32 | 31/32 | 15/16 | 15/16 | 31/32 | 6300 | |
3108 | AVITW | 100 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 1/2 | 100 | |
3109 | AVL | 300 | 8 1/2 | 8 | 8 3/8 | 0 | ||||
3110 | AVLBX | 0 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | |
3111 | AVLFX | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 30.46 | 0 | |
3112 | AVLI | 0 | 0 | |||||||
3113 | AVLR | 0 | 0 | |||||||
3114 | AVLS | 2000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 3000 | |
3115 | AVLY | 500 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | 500 | |||
3116 | AVM | 200 | 16 1/2 | 0 | ||||||
3117 | AVMB | 0 | 0 | |||||||
3118 | AVMI | 100 | 4.2500 | 4.2500 | 4.7500 | 0 | ||||
3119 | AVML | 0 | 0 | |||||||
3120 | AVMT | 0 | 0 | |||||||
3121 | AVMU | 0 | 0 | |||||||
3122 | AVMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.96 | 5.06 | 1039 | |
3123 | AVN | 200 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
3124 | AVND | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 7/8 | 1000 | |
3125 | AVNP | 100 | 470.0000 | 470.0000 | 490.0000 | 0 | ||||
3126 | AVNS | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.7500 | 7.7500 | 200 | |
3127 | AVNT | 500 | 31 1/2 | 31 1/4 | 32 | 30 7/8 | 31 1/2 | 32 | 90300 | |
3128 | AVNpA | 600 | 24 7/8 | 24 7/8 | 600 | |||||
3129 | AVOC | 500 | 8.2500 | 7.7500 | 8.5000 | 0 | ||||
3130 | AVP | 300 | 49 7/8 | 49 1/4 | 50 | 0 | ||||
3131 | AVPA | 0 | 0 | |||||||
3132 | AVPC | 0 | 0 | |||||||
3133 | AVPE | 0 | 0 | |||||||
3134 | AVPG | 0 | 0 | |||||||
3135 | AVPL | 0 | 0 | |||||||
3136 | AVPN | 0 | 0 | |||||||
3137 | AVPO | 0 | 0 | |||||||
3138 | AVPP | 0 | 0 | |||||||
3139 | AVPS | 0 | 0 | |||||||
3140 | AVPT | 0 | 0 | |||||||
3141 | AVPW | 0 | 0 | |||||||
3142 | AVPX | 0 | 0 | |||||||
3143 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3144 | AVR | 0 | 0 | |||||||
3145 | AVRM | 0 | 0 | |||||||
3146 | AVRT | 200 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 1300 | |
3147 | AVRTW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 1000 | |
3148 | AVRY | 0 | 0 | |||||||
3149 | AVS | 200 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | ||||
3150 | AVSC | 0 | 0 | |||||||
3151 | AVSE | 0 | 0 | |||||||
3152 | AVSG | 0 | 0 | |||||||
3153 | AVSN | 0 | 0 | |||||||
3154 | AVSS | 42000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
3155 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3156 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3157 | AVT | 1000 | 49 3/8 | 48 3/8 | 48 7/8 | 0 | ||||
3158 | AVTA | 0 | 0 | |||||||
3159 | AVTB | 1000 | 0.6875 | 0.4062 | 0.6250 | 0 | ||||
3160 | AVTC | 200 | 12 1/2 | 12 3/4 | 13 | 12 3/8 | 12 1/2 | 13 | 35600 | |
3161 | AVTD | 0 | 0 | |||||||
3162 | AVTFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
3163 | AVTH | 0 | 0 | |||||||
3164 | AVTI | 600 | 3.2512 | 0.0200 | 0.0500 | 0 | ||||
3165 | AVTL | 0 | 0 | |||||||
3166 | AVTP | 0 | 0 | |||||||
3167 | AVTR | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 2900 | |
3168 | AVTS | 0 | 0 | |||||||
3169 | AVTX | 0 | 0 | |||||||
3170 | AVV | 0 | 3 5/8 | 4 3/8 | 0 | |||||
3171 | AVV.E | 0 | 0 | |||||||
3172 | AVVN | 0 | 0 | |||||||
3173 | AVVP | 0 | 0.3750 | 0.8750 | 0 | |||||
3174 | AVX | 500 | 22 1/2 | 22 1/2 | 22 5/8 | 22 3/8 | 22 1/4 | 22 7/8 | 2000 | |
3175 | AVXE | 0 | 0 | |||||||
3176 | AVXF | 0 | 0 | |||||||
3177 | AVXN | 0 | 0 | |||||||
3178 | AVXP | 0 | 0 | |||||||
3179 | AVXS | 0 | 0 | |||||||
3180 | AVXT | 0 | 0 | |||||||
3181 | AVY | 100 | 55 1/2 | 55 5/8 | 55 7/8 | 55 1/2 | 55 3/4 | 56 1/2 | 500 | |
3182 | AVYC | 0 | 0 | |||||||
3183 | AVYG | 0 | 0 | |||||||
3184 | AVYO | 0 | 0 | |||||||
3185 | AVYY | 0 | 0 | |||||||
3186 | AW | 1100 | 2 1/2 | 2 1/8 | 2 3/4 | 0 | ||||
3187 | AWA | 500 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
3188 | AWA.W | 0 | 0 | |||||||
3189 | AWA/WS | 100 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
3190 | AWAA | 0 | 0 | |||||||
3191 | AWAC | 0 | 0 | |||||||
3192 | AWAD | 0 | 0 | |||||||
3193 | AWAE | 0 | 0 | |||||||
3194 | AWAG | 0 | 0 | |||||||
3195 | AWAI | 0 | 0 | |||||||
3196 | AWAL | 0 | 0 | |||||||
3197 | AWAM | 0 | 0 | |||||||
3198 | AWAN | 0 | 0 | |||||||
3199 | AWAO | 0 | 0 | |||||||
3200 | AWAR | 0 | 0 | |||||||
3201 | AWAS | 0 | 0 | |||||||
3202 | AWAT | 0 | 0 | |||||||
3203 | AWAV | 0 | 0 | |||||||
3204 | AWCI | 0 | 0 | |||||||
3205 | AWCIQ | 10000 | 1/2 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 1414000 | |
3206 | AWCS | 0 | 0 | |||||||
3207 | AWCSA | 2000 | 1.5000 | 1.0000 | 1.1250 | 0.5000 | 176400 | |||
3208 | AWF | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 1/4 | 300 | |
3209 | AWG | 1000 | 13 1/4 | 13 1/2 | 13 7/8 | 0 | ||||
3210 | AWII | 1000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 6000 | |
3211 | AWIN | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 88800 | |
3212 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3213 | AWJN | 0 | 0 | |||||||
3214 | AWJNF | 10000 | 41.4474 | 0 | ||||||
3215 | AWJNY | 0 | 0 | |||||||
3216 | AWK | 100 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 21 | 21 5/8 | 300 | |
3217 | AWKD | 0 | 0 | |||||||
3218 | AWKE | 0 | 0 | |||||||
3219 | AWKH | 0 | 0 | |||||||
3220 | AWKR | 0 | 0 | |||||||
3221 | AWKX | 0 | 0 | |||||||
3222 | AWKpA | 100 | 17 7/8 | 0 | ||||||
3223 | AWKpB | 200 | 17 3/8 | 0 | ||||||
3224 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3225 | AWN | 0 | 0 | |||||||
3226 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3227 | AWPAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 | |
3228 | AWPBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
3229 | AWRD | 0 | 0 | |||||||
3230 | AWRE | 200 | 17 | 16 1/4 | 17 | 16 | 16 | 16 1/2 | 80700 | |
3231 | AWRI | 0 | 0 | |||||||
3232 | AWS | 200 | 7 1/2 | 0 | ||||||
3233 | AWSC | 0 | 0 | |||||||
3234 | AWSE | 0 | 0 | |||||||
3235 | AWSF | 0 | 0 | |||||||
3236 | AWSHX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 25.53 | 0 | |
3237 | AWSR | 0 | 0 | |||||||
3238 | AWST | 0 | 0 | |||||||
3239 | AWT | 500 | 7 | 6 5/8 | 7 | 0 | ||||
3240 | AWTA | 0 | 0 | |||||||
3241 | AWTCG | 3 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 89 3/4 | 3 | |
3242 | AWTS | 0 | 0 | |||||||
3243 | AX | 1000 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
3244 | AXA | 100 | 29 7/8 | 29 7/8 | 30 3/8 | 0 | ||||
3245 | AXAR | 0 | 0 | |||||||
3246 | AXAS | 200 | 7 1/8 | 6 1/2 | 7 3/16 | 6 1/2 | 6 3/4 | 7 1/4 | 26300 | |
3247 | AXAT | 0 | 0 | |||||||
3248 | AXAw | 0 | 0 | |||||||
3249 | AXB | 0 | 0 | |||||||
3250 | AXC | 500 | 7 5/8 | 7 9/16 | 7 5/8 | 7 9/16 | 7 9/16 | 7 13/16 | 900 | |
3251 | AXCA | 0 | 0 | |||||||
3252 | AXCC | 0 | 0 | |||||||
3253 | AXCD | 0 | 0 | |||||||
3254 | AXCF | 0 | 0 | |||||||
3255 | AXCG | 0 | 0 | |||||||
3256 | AXCI | 0 | 0 | |||||||
3257 | AXCL | 0 | 0 | |||||||
3258 | AXCM | 0 | 0 | |||||||
3259 | AXCN | 0 | 0 | |||||||
3260 | AXCO | 0 | 0 | |||||||
3261 | AXCR | 0 | 0 | |||||||
3262 | AXCS | 2000 | 1.1250 | 1.0312 | 1.1250 | 1.0312 | 1.0625 | 1.1250 | 64200 | |
3263 | AXCT | 0 | 0 | |||||||
3264 | AXCW | 0 | 0 | |||||||
3265 | AXCX | 0 | 0 | |||||||
3266 | AXD | 5000 | 67 1/16 | 67 1/16 | 67 1/16 | 67 1/16 | 5000 | |||
3267 | AXD.A | 0 | 0 | |||||||
3268 | AXE | 100 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
3269 | AXE.A | 0 | 0 | |||||||
3270 | AXEC | 0 | 0 | |||||||
3271 | AXEO | 0 | 0 | |||||||
3272 | AXES | 0 | 0 | |||||||
3273 | AXET | 0 | 0 | |||||||
3274 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3275 | AXG | 0 | 0 | |||||||
3276 | AXI | 0 | 0 | |||||||
3277 | AXIA | 0 | 0 | |||||||
3278 | AXIL | 0 | 0 | |||||||
3279 | AXIS | 0 | 0.1250 | 0.5000 | 0 | |||||
3280 | AXLE | 900 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 1900 | |
3281 | AXLEW | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 2000 | |
3282 | AXN | 0 | 0 | |||||||
3283 | AXNT | 1000 | 23 | 23 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 63000 | |
3284 | AXO | 500 | 11 1/4 | 0 | ||||||
3285 | AXP | 300 | 46 7/8 | 46 7/8 | 47 1/8 | 46 3/4 | 46 3/4 | 47 1/8 | 7500 | |
3286 | AXPA | 0 | 0 | |||||||
3287 | AXPB | 0 | 0 | |||||||
3288 | AXPC | 0 | 0 | |||||||
3289 | AXPD | 0 | 0 | |||||||
3290 | AXPE | 0 | 0 | |||||||
3291 | AXPF | 0 | 0 | |||||||
3292 | AXPG | 0 | 0 | |||||||
3293 | AXPH | 0 | 0 | |||||||
3294 | AXPI | 0 | 0 | |||||||
3295 | AXPK | 0 | 0 | |||||||
3296 | AXPL | 1200 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.0000 | 5.5000 | 1200 | |
3297 | AXPM | 0 | 0 | |||||||
3298 | AXPN | 0 | 0 | |||||||
3299 | AXPO | 0 | 0 | |||||||
3300 | AXPP | 0 | 0 | |||||||
3301 | AXPQ | 0 | 0 | |||||||
3302 | AXPR | 0 | 0 | |||||||
3303 | AXPS | 0 | 0 | |||||||
3304 | AXPT | 0 | 0 | |||||||
3305 | AXPU | 0 | 0 | |||||||
3306 | AXPV | 0 | 0 | |||||||
3307 | AXPW | 0 | 0 | |||||||
3308 | AXPX | 0 | 0 | |||||||
3309 | AXPY | 0 | 0 | |||||||
3310 | AXR | 1000 | 4 3/8 | 4 | 5 | 0 | ||||
3311 | AXRI | 0 | 0 | |||||||
3312 | AXRP | 0 | 0 | |||||||
3313 | AXS | 0 | 196.61 | 0 | ||||||
3314 | AXSS | 500 | 1.2500 | 0.2500 | 2.0000 | 0 | ||||
3315 | AXT | 400 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | ||||
3316 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3317 | AXw | 0 | 0 | |||||||
3318 | AYD | 200 | 11 1/4 | 9 5/8 | 10 | 0 | ||||
3319 | AYDD | 0 | 0 | |||||||
3320 | AYDV | 0 | 0 | |||||||
3321 | AYLA | 0 | 0 | |||||||
3322 | AYLD | 0 | 0 | |||||||
3323 | AYN | 500 | 60 3/8 | 0 | ||||||
3324 | AYNI | 0 | 0 | |||||||
3325 | AYNU | 0 | 0 | |||||||
3326 | AYP | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 200 | |
3327 | AYPC | 0 | 0 | |||||||
3328 | AYPG | 0 | 0 | |||||||
3329 | AYPI | 0 | 0 | |||||||
3330 | AYPN | 0 | 0 | |||||||
3331 | AYYL | 0 | 0 | |||||||
3332 | AZ | 4800 | 7/8 | 9/16 | 15/16 | 0 | ||||
3333 | AZ.W | 0 | 0 | |||||||
3334 | AZ/WS | 3000 | 11/16 | 0 | ||||||
3335 | AZA | 300 | 27 | 27 1/8 | 27 1/8 | 27 | 26 7/8 | 27 1/4 | 500 | |
3336 | AZAA | 0 | 0 | |||||||
3337 | AZAE | 0 | 0 | |||||||
3338 | AZAG | 0 | 0 | |||||||
3339 | AZAI | 0 | 0 | |||||||
3340 | AZAL | 0 | 0 | |||||||
3341 | AZAM | 0 | 0 | |||||||
3342 | AZAN | 0 | 0 | |||||||
3343 | AZAX | 0 | 0 | |||||||
3344 | AZAY | 0 | 0 | |||||||
3345 | AZBK | 0 | 0 | |||||||
3346 | AZBKO | 300 | 24.0000 | 0 | ||||||
3347 | AZBKP | 100 | 27.0000 | 26.0000 | 27.0000 | 0 | ||||
3348 | AZC | 200 | 1 11/16 | 1 1/2 | 1 3/4 | 0 | ||||
3349 | AZCE | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 1000 | |
3350 | AZD | 600 | 27 5/8 | 27 1/2 | 27 5/8 | 27 3/8 | 5100 | |||
3351 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3352 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3353 | AZEA | 0 | 0 | |||||||
3354 | AZIC | 200 | 2 11/16 | 2 5/8 | 2 3/4 | 2 1/2 | 2 7/16 | 2 11/16 | 16900 | |
3355 | AZL | 100 | 5 | 0 | ||||||
3356 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3357 | AZO | 400 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 5/8 | 30 | 900 | |
3358 | AZOB | 0 | 0 | |||||||
3359 | AZOC | 0 | 0 | |||||||
3360 | AZOE | 0 | 0 | |||||||
3361 | AZOH | 0 | 0 | |||||||
3362 | AZOK | 0 | 0 | |||||||
3363 | AZOR | 0 | 0 | |||||||
3364 | AZOS | 0 | 0 | |||||||
3365 | AZOT | 0 | 0 | |||||||
3366 | AZP | 0 | 0 | |||||||
3367 | AZPN | 200 | 66 3/8 | 67 | 67 | 66 | 66 | 66 3/4 | 37600 | |
3368 | AZPX | 0 | 0 | |||||||
3369 | AZR | 1000 | 9 1/4 | 8 7/8 | 9 3/8 | 0 | ||||
3370 | AZRC | 0 | 0 | |||||||
3371 | AZRD | 0 | 0 | |||||||
3372 | AZRE | 0 | 0 | |||||||
3373 | AZRG | 0 | 0 | |||||||
3374 | AZRI | 0 | 0 | |||||||
3375 | AZRK | 0 | 0 | |||||||
3376 | AZRO | 0 | 0 | |||||||
3377 | AZRV | 0 | 0 | |||||||
3378 | AZRW | 0 | 0 | |||||||
3379 | AZRY | 0 | 0 | |||||||
3380 | AZS | 0 | 0 | |||||||
3381 | AZSY | 0 | 0 | |||||||
3382 | AZTC | 500 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
3383 | AZTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 | |
3384 | AZW | 0 | 0.7917 | 0 | ||||||
3385 | B | 100 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 100 | |||
3386 | B.ACE | 0 | 0 | |||||||
3387 | B.ACK | 0 | 0 | |||||||
3388 | B.AFV | 0 | 0 | |||||||
3389 | B.ALZ | 0 | 0 | |||||||
3390 | B.ARB | 0 | 0 | |||||||
3391 | B.AUF | 0 | 0 | |||||||
3392 | B.AYL | 0 | 0 | |||||||
3393 | B.BBL | 0 | 0 | |||||||
3394 | B.BCM | 0 | 0 | |||||||
3395 | B.BDB | 0 | 0 | |||||||
3396 | B.BEC | 0 | 0 | |||||||
3397 | B.BEL | 0 | 0 | |||||||
3398 | B.CBR | 0 | 0 | |||||||
3399 | B.CFE | 0 | 0 | |||||||
3400 | B.CMB | 0 | 0 | |||||||
3401 | B.COS | 0 | 0 | |||||||
3402 | B.DEF | 0 | 0 | |||||||
3403 | B.DSP | 0 | 0 | |||||||
3404 | B.ELE | 0 | 0 | |||||||
3405 | B.GBI | 0 | 0 | |||||||
3406 | B.GBL | 0 | 0 | |||||||
3407 | B.GDB | 0 | 0 | |||||||
3408 | B.GEC | 0 | 0 | |||||||
3409 | B.GEV | 0 | 0 | |||||||
3410 | B.GLA | 0 | 0 | |||||||
3411 | B.GRP | 0 | 0 | |||||||
3412 | B.IBR | 0 | 0 | |||||||
3413 | B.KBB | 0 | 0 | |||||||
3414 | B.PET | 0 | 0 | |||||||
3415 | B.PTC | 0 | 0 | |||||||
3416 | B.PWF | 0 | 0 | |||||||
3417 | B.ROB | 0 | 0 | |||||||
3418 | B.SAB | 0 | 0 | |||||||
3419 | B.SGL | 0 | 0 | |||||||
3420 | B.SOF | 0 | 0 | |||||||
3421 | B.SOL | 0 | 0 | |||||||
3422 | B.TBI | 0 | 0 | |||||||
3423 | B.TEL | 0 | 0 | |||||||
3424 | B.TRB | 0 | 0 | |||||||
3425 | BA | 100 | 95 3/4 | 95 5/8 | 96 1/8 | 95 5/8 | 95 7/8 | 96 1/4 | 2900 | |
3426 | BAA$ | 0 | 0 | |||||||
3427 | BAAG | 0 | 0 | |||||||
3428 | BAAN | 0 | 0 | |||||||
3429 | BAANF | 1000 | 33 11/16 | 33 3/8 | 34 | 33 3/8 | 33 5/8 | 33 3/4 | 154600 | |
3430 | BAAP | 0 | 0 | |||||||
3431 | BAAPY | 0 | 7.7500 | 0 | ||||||
3432 | BAAT | 5000 | 0.3437 | 0.3500 | 0.3500 | 0.3125 | 0.3125 | 0.3437 | 84100 | |
3433 | BAB | 100 | 85 7/8 | 86 5/8 | 87 1/4 | 0 | ||||
3434 | BABA | 0 | 0 | |||||||
3435 | BABB | 0 | 0 | |||||||
3436 | BABC | 0 | 0 | |||||||
3437 | BABD | 0 | 0 | |||||||
3438 | BABE | 0 | 0 | |||||||
3439 | BABEX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
3440 | BABF | 0 | 0 | |||||||
3441 | BABG | 0 | 0 | |||||||
3442 | BABH | 0 | 0 | |||||||
3443 | BABI | 0 | 0 | |||||||
3444 | BABIX | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | |
3445 | BABK | 0 | 0 | |||||||
3446 | BABL | 0 | 0 | |||||||
3447 | BABM | 0 | 0 | |||||||
3448 | BABN | 0 | 0 | |||||||
3449 | BABO | 0 | 0 | |||||||
3450 | BABP | 0 | 0 | |||||||
3451 | BABR | 0 | 0 | |||||||
3452 | BABS | 0 | 0 | |||||||
3453 | BABSX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
3454 | BABT | 0 | 0 | |||||||
3455 | BABU | 0 | 0 | |||||||
3456 | BABV | 0 | 0 | |||||||
3457 | BABW | 0 | 0 | |||||||
3458 | BABX | 0 | 0 | |||||||
3459 | BABY | 0 | 0 | |||||||
3460 | BAC | 100 | 82 7/8 | 83 3/4 | 84 3/8 | 0 | ||||
3461 | BACC | 0 | 0 | |||||||
3462 | BACD | 0 | 0 | |||||||
3463 | BACDA | 0 | 0 | |||||||
3464 | BACE | 0 | 0 | |||||||
3465 | BACF | 0 | 0 | |||||||
3466 | BACG | 0 | 0 | |||||||
3467 | BACH | 0 | 0 | |||||||
3468 | BACI | 0 | 0 | |||||||
3469 | BACK | 0 | 0 | |||||||
3470 | BACL | 0 | 0 | |||||||
3471 | BACM | 0 | 0 | |||||||
3472 | BACN | 0 | 0 | |||||||
3473 | BACO | 0 | 0 | |||||||
3474 | BACP | 0 | 0 | |||||||
3475 | BACPW | 200 | 65.5000 | 0 | ||||||
3476 | BACR | 0 | 0 | |||||||
3477 | BACS | 0 | 0 | |||||||
3478 | BACT | 0 | 0 | |||||||
3479 | BACU | 200 | 16 3/8 | 16 5/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 28200 | |
3480 | BACW | 0 | 0 | |||||||
3481 | BACX | 0 | 0 | |||||||
3482 | BACY | 0 | 0 | |||||||
3483 | BACpA | 100 | 46 1/2 | 0 | ||||||
3484 | BACpB | 2700 | 84 1/4 | 0 | ||||||
3485 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3486 | BACpH | 1000 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 29700 | |||
3487 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3488 | BACpK | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1800 | |||
3489 | BACpL | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 20100 | |||
3490 | BACpM | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
3491 | BACpN | 300 | 26 | 25 3/4 | 26 | 25 3/4 | 16300 | |||
3492 | BAE | 300 | 6 | 6 | 6 1/2 | 0 | ||||
3493 | BAEA | 0 | 0 | |||||||
3494 | BAEE | 2000 | 11.8750 | 0 | ||||||
3495 | BAEM | 0 | 0 | |||||||
3496 | BAEN | 0 | 0 | |||||||
3497 | BAES | 0 | 0 | |||||||
3498 | BAETX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | |
3499 | BAEU | 0 | 0 | |||||||
3500 | BAGC | 0 | 0 | |||||||
3501 | BAGL | 200 | 7 5/8 | 7 1/4 | 7 5/8 | 7 | 7 1/4 | 7 5/8 | 6700 | |
3502 | BAGS | 0 | 0 | |||||||
3503 | BAI | 0 | 0 | |||||||
3504 | BAIB | 1000 | 7.7500 | 7.7500 | 8.7500 | 0 | ||||
3505 | BAIF | 5000 | 0.0010 | 0 | ||||||
3506 | BAIL | 2000 | 19.2500 | 0 | ||||||
3507 | BAINX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
3508 | BAIP | 0 | 0 | |||||||
3509 | BAIPQ | 0 | 0 | |||||||
3510 | BAKE | 500 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 500 | |||
3511 | BAKGX | 0 | 0 | |||||||
3512 | BAL | 0 | 0 | |||||||
3513 | BALB | 200 | 1.6875 | 1.5000 | 1.6875 | 0 | ||||
3514 | BALI | 0 | 0 | |||||||
3515 | BALJ | 5000 | 0.0001 | 0 | ||||||
3516 | BALTX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
3517 | BALX | 300 | 12.2500 | 12.2500 | 13.2500 | 0 | ||||
3518 | BAM | 600 | 1 3/8 | 1 | 1 1/4 | 0 | ||||
3519 | BAMM | 2500 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 33200 | |
3520 | BAN | 100 | 7 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
3521 | BANC | 1200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 1500 | |
3522 | BANCA | 700 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/8 | 700 | |
3523 | BANCG | 10 | 108 | 107 | 108 3/4 | 0 | ||||
3524 | BANF | 1000 | 24 5/8 | 25 | 25 | 24 5/8 | 24 1/2 | 25 1/4 | 1900 | |
3525 | BANG | 0 | 0 | |||||||
3526 | BANGN | 0 | 0 | |||||||
3527 | BANK | 0 | 1157.82 | 1150.86 | 1158.50 | 1150.86 | 0 | |||
3528 | BANT | 0 | 0 | |||||||
3529 | BANW | 0 | 0 | |||||||
3530 | BANY | 150 | 6.0000 | 2.6250 | 3.5000 | 0 | ||||
3531 | BAOA | 2000 | 0.2200 | 0.1900 | 0.2100 | 0 | ||||
3532 | BAP | 1000 | 18 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
3533 | BAPA | 0 | 0 | |||||||
3534 | BAPT | 20000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0250 | 20000 | |
3535 | BAR | 500 | 7 7/8 | 8 1/8 | 8 1/2 | 0 | ||||
3536 | BARAX | 0 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | |
3537 | BARB | 0 | 0 | |||||||
3538 | BARD | 0 | 0 | |||||||
3539 | BARE | 1000 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 5/8 | 10 3/4 | 42700 | |
3540 | BARGX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
3541 | BARH | 0 | 0 | |||||||
3542 | BARIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.96 | 0 | |
3543 | BARN | 0 | 0 | |||||||
3544 | BARR | 1000 | 8 1/8 | 8 | 8 3/8 | 7 7/8 | 8 | 8 1/8 | 44600 | |
3545 | BARRD | 0 | 0 | |||||||
3546 | BARY | 2500 | 3 11/16 | 3 7/8 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 5700 | |
3547 | BARYW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 11/32 | 5000 | |
3548 | BARZ | 400 | 25 5/8 | 25 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/2 | 1700 | |
3549 | BAS | 200 | 26 1/8 | 24 1/2 | 25 | 0 | ||||
3550 | BASC | 0 | 0 | |||||||
3551 | BASD | 0 | 0 | |||||||
3552 | BASE | 0 | 0 | |||||||
3553 | BASEA | 1000 | 11 | 10 7/8 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 37800 | |
3554 | BASEB | 700 | 13 3/8 | 12 1/4 | 14 1/4 | 0 | ||||
3555 | BASF | 0 | 0 | |||||||
3556 | BASFY | 0 | 31.6250 | 32.0000 | 0 | |||||
3557 | BASL | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
3558 | BASTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
3559 | BAT | 600 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
3560 | BATB | 0 | 0 | |||||||
3561 | BATH | 300 | 34.7500 | 0 | ||||||
3562 | BATL | 1500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.0000 | 5.2500 | 12100 | |
3563 | BATS | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4200 | |
3564 | BATSW | 200 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 7900 | |
3565 | BATT | 10000 | 0.1500 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | 0.1500 | 20000 | |
3566 | BATW | 0 | 0 | |||||||
3567 | BAU | 0 | 0 | |||||||
3568 | BAUM | 0 | 0 | |||||||
3569 | BAX | 100 | 45 1/8 | 44 7/8 | 45 1/4 | 44 7/8 | 44 7/8 | 45 1/2 | 600 | |
3570 | BAX$ | 0 | 0 | |||||||
3571 | BAXA | 0 | 0 | |||||||
3572 | BAXB | 0 | 0 | |||||||
3573 | BAXC | 0 | 0 | |||||||
3574 | BAXD | 0 | 0 | |||||||
3575 | BAXE | 0 | 0 | |||||||
3576 | BAXF | 0 | 0 | |||||||
3577 | BAXG | 0 | 0 | |||||||
3578 | BAXH | 0 | 0 | |||||||
3579 | BAXI | 0 | 0 | |||||||
3580 | BAXJ | 0 | 0 | |||||||
3581 | BAXK | 0 | 0 | |||||||
3582 | BAXL | 0 | 0 | |||||||
3583 | BAXM | 0 | 0 | |||||||
3584 | BAXN | 0 | 0 | |||||||
3585 | BAXO | 0 | 0 | |||||||
3586 | BAXP | 0 | 0 | |||||||
3587 | BAXQ | 0 | 0 | |||||||
3588 | BAXR | 0 | 0 | |||||||
3589 | BAXS | 0 | 0 | |||||||
3590 | BAXT | 0 | 0 | |||||||
3591 | BAXU | 0 | 0 | |||||||
3592 | BAXV | 0 | 0 | |||||||
3593 | BAXW | 0 | 0 | |||||||
3594 | BAXX | 0 | 0 | |||||||
3595 | BAXY | 0 | 0 | |||||||
3596 | BAXw | 400 | 43 1/4 | 0 | ||||||
3597 | BAY | 1000 | 26 3/4 | 27 1/8 | 27 1/8 | 26 3/4 | 26 1/2 | 27 3/8 | 15300 | |
3598 | BAYA | 0 | 0 | |||||||
3599 | BAYC | 0 | 0 | |||||||
3600 | BAYD | 0 | 0 | |||||||
3601 | BAYE | 0 | 0 | |||||||
3602 | BAYF | 0 | 0 | |||||||
3603 | BAYG | 0 | 0 | |||||||
3604 | BAYH | 0 | 0 | |||||||
3605 | BAYI | 0 | 0 | |||||||
3606 | BAYK | 0 | 0 | |||||||
3607 | BAYL | 0 | 0 | |||||||
3608 | BAYM | 0 | 0 | |||||||
3609 | BAYN | 0 | 0 | |||||||
3610 | BAYO | 0 | 0 | |||||||
3611 | BAYP | 0 | 0 | |||||||
3612 | BAYQ | 0 | 0 | |||||||
3613 | BAYR | 0 | 0 | |||||||
3614 | BAYS | 0 | 0 | |||||||
3615 | BAYT | 0 | 0 | |||||||
3616 | BAYV | 0 | 0 | |||||||
3617 | BAYW | 0 | 0 | |||||||
3618 | BAYX | 0 | 0 | |||||||
3619 | BAYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.92 | 4.94 | 1703 | |
3620 | BAYY | 0 | 0 | |||||||
3621 | BAYZ | 0 | 0 | |||||||
3622 | BAYZY | 0 | 37.1250 | 37.5000 | 0 | |||||
3623 | BB | 100 | 18 | 17 7/8 | 18 1/8 | 0 | ||||
3624 | BBA | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 600 | |
3625 | BBAA | 0 | 0 | |||||||
3626 | BBAG | 0 | 0 | |||||||
3627 | BBAH | 0 | 0 | |||||||
3628 | BBAL | 0 | 0 | |||||||
3629 | BBALX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
3630 | BBAO | 0 | 0 | |||||||
3631 | BBAS | 0 | 0 | |||||||
3632 | BBBBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
3633 | BBBY | 100 | 27 1/8 | 27 | 27 5/16 | 26 5/8 | 27 | 27 1/8 | 199600 | |
3634 | BBC | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 31 7/8 | 400 | |
3635 | BBCA | 0 | 0 | |||||||
3636 | BBCAB | 0 | 0 | |||||||
3637 | BBCB | 0 | 0 | |||||||
3638 | BBCBY | 0 | 0 | |||||||
3639 | BBCC | 0 | 0 | |||||||
3640 | BBCD | 0 | 0 | |||||||
3641 | BBCGX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
3642 | BBCL | 0 | 0 | |||||||
3643 | BBCM | 0 | 0 | |||||||
3644 | BBCN | 0 | 0 | |||||||
3645 | BBCO | 0 | 0 | |||||||
3646 | BBCS | 0 | 0 | |||||||
3647 | BBCX | 0 | 0 | |||||||
3648 | BBD | 0 | 0 | |||||||
3649 | BBD.A | 0 | 0 | |||||||
3650 | BBD.B | 0 | 0 | |||||||
3651 | BBDA | 0 | 0 | |||||||
3652 | BBDSX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
3653 | BBDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.72 | 4.86 | 663 | |
3654 | BBEYF | 0 | 0 | |||||||
3655 | BBG | 0 | 0 | |||||||
3656 | BBGIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
3657 | BBGL | 0 | 0 | |||||||
3658 | BBGLX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
3659 | BBGVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
3660 | BBHF | 100 | 10 1/2 | 9 1/4 | 11 1/4 | 0 | ||||
3661 | BBI | 100 | 33 7/8 | 34 3/8 | 35 1/8 | 0 | ||||
3662 | BBIA | 0 | 0 | |||||||
3663 | BBIB | 0 | 0 | |||||||
3664 | BBIC | 0 | 0 | |||||||
3665 | BBID | 0 | 0 | |||||||
3666 | BBIE | 0 | 0 | |||||||
3667 | BBIEX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | |
3668 | BBIFX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
3669 | BBIH | 0 | 0 | |||||||
3670 | BBII | 0 | 0 | |||||||
3671 | BBIK | 0 | 0 | |||||||
3672 | BBIL | 0 | 0 | |||||||
3673 | BBIN | 0 | 0 | |||||||
3674 | BBIO | 0 | 0 | |||||||
3675 | BBIOY | 300 | 33 1/2 | 32 1/2 | 33 1/8 | 0 | ||||
3676 | BBIP | 0 | 0 | |||||||
3677 | BBIR | 0 | 0 | |||||||
3678 | BBIS | 0 | 0 | |||||||
3679 | BBISX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
3680 | BBIT | 0 | 0 | |||||||
3681 | BBIV | 0 | 0 | |||||||
3682 | BBIW | 0 | 0 | |||||||
3683 | BBIX | 0 | 0 | |||||||
3684 | BBIY | 0 | 0 | |||||||
3685 | BBIZ | 0 | 0 | |||||||
3686 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3687 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3688 | BBK | 0 | 0 | |||||||
3689 | BBL | 0 | 0 | |||||||
3690 | BBL.A | 0 | 0 | |||||||
3691 | BBMIX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
3692 | BBN | 500 | 17 1/8 | 17 3/8 | 18 | 0 | ||||
3693 | BBNA | 0 | 0 | |||||||
3694 | BBNC | 0 | 0 | |||||||
3695 | BBNI | 0 | 0 | |||||||
3696 | BBNK | 500 | 9.5000 | 10.8750 | 11.6250 | 0 | ||||
3697 | BBNR | 0 | 0 | |||||||
3698 | BBNT | 0 | 0 | |||||||
3699 | BBNTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
3700 | BBNW | 0 | 0 | |||||||
3701 | BBNX | 0 | 0 | |||||||
3702 | BBON | 100 | 25.0000 | 0 | ||||||
3703 | BBOR | 0 | 0 | |||||||
3704 | BBOSX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
3705 | BBOX | 3400 | 32 5/8 | 32 3/4 | 33 | 32 1/4 | 32 1/4 | 32 3/4 | 194400 | |
3706 | BBPAX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
3707 | BBPC | 6000 | 0.1500 | 0 | ||||||
3708 | BBR | 0 | 0 | |||||||
3709 | BBR.A | 0 | 0 | |||||||
3710 | BBRC | 100 | 19 1/2 | 19 1/2 | 19 13/16 | 19 1/2 | 19 1/2 | 20 | 8900 | |
3711 | BBS | 0 | 396.45 | 0 | ||||||
3712 | BBSEX | 0 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | |
3713 | BBSGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
3714 | BBSI | 300 | 17 1/4 | 16 | 17 1/4 | 16 | 16 1/2 | 17 1/4 | 25300 | |
3715 | BBST | 500 | 16.5000 | 0 | ||||||
3716 | BBT | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 7500 | |
3717 | BBTK | 1000 | 21 3/4 | 21 | 22 3/4 | 20 7/8 | 21 3/4 | 22 1/4 | 420000 | |
3718 | BBTN | 0 | 0 | |||||||
3719 | BBUC | 1600 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 21700 | |
3720 | BBUCU | 1600 | 4 55/64 | 4 55/64 | 4 55/64 | 4 1/2 | 4 1/2 | 5 | 5800 | |
3721 | BBUCW | 500 | 3/4 | 1/2 | 7/8 | 0 | ||||
3722 | BBUSX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
3723 | BBV | 100 | 46 | 46 1/8 | 46 1/8 | 46 | 45 3/4 | 46 3/8 | 200 | |
3724 | BBVC | 0 | 0 | |||||||
3725 | BBVI | 0 | 0 | |||||||
3726 | BBVL | 0 | 0 | |||||||
3727 | BBVN | 0 | 0 | |||||||
3728 | BBVR | 0 | 0 | |||||||
3729 | BBY | 100 | 22 | 22 1/4 | 22 1/4 | 21 7/8 | 21 3/4 | 22 1/4 | 300 | |
3730 | BBYA | 0 | 0 | |||||||
3731 | BBYC | 0 | 0 | |||||||
3732 | BBYD | 0 | 0 | |||||||
3733 | BBYF | 0 | 0 | |||||||
3734 | BBYG | 0 | 0 | |||||||
3735 | BBYI | 0 | 0 | |||||||
3736 | BBYK | 0 | 0 | |||||||
3737 | BBYL | 0 | 0 | |||||||
3738 | BBYM | 0 | 0 | |||||||
3739 | BBYN | 0 | 0 | |||||||
3740 | BBYO | 0 | 0 | |||||||
3741 | BBYR | 0 | 0 | |||||||
3742 | BBYS | 0 | 0 | |||||||
3743 | BBYT | 0 | 0 | |||||||
3744 | BBYU | 0 | 0 | |||||||
3745 | BBYV | 0 | 0 | |||||||
3746 | BBYW | 0 | 0 | |||||||
3747 | BBYX | 0 | 0 | |||||||
3748 | BBYY | 0 | 0 | |||||||
3749 | BBYpM | 1000 | 38 1/4 | 0 | ||||||
3750 | BC | 100 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
3751 | BCAL | 1000 | 14.3000 | 0 | ||||||
3752 | BCAM | 2000 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 5/32 | 1 7/32 | 56000 | |
3753 | BCAML | 1000 | 1/8 | 1/8 | 1/4 | 0 | ||||
3754 | BCAMZ | 2500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 12500 | |
3755 | BCAT | 0 | 0 | |||||||
3756 | BCB | 0 | 0 | |||||||
3757 | BCBC | 0 | 0 | |||||||
3758 | BCBD | 0 | 0 | |||||||
3759 | BCBE | 0 | 0 | |||||||
3760 | BCBF | 100 | 14 7/8 | 14 1/2 | 15 | 0 | ||||
3761 | BCBH | 0 | 0 | |||||||
3762 | BCBL | 0 | 0 | |||||||
3763 | BCBM | 0 | 0 | |||||||
3764 | BCBO | 0 | 0 | |||||||
3765 | BCBP | 0 | 0 | |||||||
3766 | BCBR | 0 | 0 | |||||||
3767 | BCBT | 0 | 0 | |||||||
3768 | BCBU | 0 | 0 | |||||||
3769 | BCBV | 0 | 0 | |||||||
3770 | BCBX | 0 | 0 | |||||||
3771 | BCBp | 1000 | 25 1/4 | 25 | 25 1/4 | 25 | 24 7/8 | 25 3/8 | 8200 | |
3772 | BCBpC | 100 | 28 1/2 | 28 1/4 | 28 5/8 | 0 | ||||
3773 | BCBpD | 1000 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 28 7/8 | 1000 | |
3774 | BCC | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 32 3/4 | 33 1/8 | 100 | |
3775 | BCCA | 0 | 0 | |||||||
3776 | BCCB | 0 | 0 | |||||||
3777 | BCCC | 0 | 0 | |||||||
3778 | BCCH | 0 | 0 | |||||||
3779 | BCCI | 0 | 0 | |||||||
3780 | BCCK | 0 | 0 | |||||||
3781 | BCCN | 0 | 0 | |||||||
3782 | BCCO | 0 | 0 | |||||||
3783 | BCCP | 0 | 0 | |||||||
3784 | BCCPP | 0 | 0 | |||||||
3785 | BCCR | 0 | 0 | |||||||
3786 | BCCS | 0 | 0 | |||||||
3787 | BCCT | 0 | 0 | |||||||
3788 | BCCW | 0 | 0 | |||||||
3789 | BCCpF | 200 | 26 | 0 | ||||||
3790 | BCCpG | 300 | 26 7/8 | 0 | ||||||
3791 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3792 | BCDO | 1000 | 3.6250 | 0 | ||||||
3793 | BCE | 100 | 43 | 43 | 43 | 43 | 43 1/4 | 44 1/4 | 100 | |
3794 | BCEA | 0 | 0 | |||||||
3795 | BCEB | 0 | 0 | |||||||
3796 | BCEC | 0 | 0 | |||||||
3797 | BCED | 0 | 0 | |||||||
3798 | BCEI | 0 | 0 | |||||||
3799 | BCEL | 0 | 0 | |||||||
3800 | BCEM | 0 | 0 | |||||||
3801 | BCEMF | 0 | 0 | |||||||
3802 | BCEN | 0 | 0 | |||||||
3803 | BCEP | 0 | 0 | |||||||
3804 | BCER | 0 | 0 | |||||||
3805 | BCET | 0 | 0 | |||||||
3806 | BCEX | 0 | 0 | |||||||
3807 | BCF | 500 | 10 1/4 | 10 3/4 | 11 1/8 | 0 | ||||
3808 | BCFR | 0 | 0 | |||||||
3809 | BCFT | 0 | 0 | |||||||
3810 | BCGA | 200 | 17 | 17 | 18 | 0 | ||||
3811 | BCGI | 2400 | 16 | 16 | 16 | 16 | 15 7/8 | 16 1/4 | 10900 | |
3812 | BCH | 400 | 9 3/4 | 11 1/8 | 11 1/2 | 0 | ||||
3813 | BCHM | 1000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.8750 | 1000 | |
3814 | BCHP | 0 | 0 | |||||||
3815 | BCHPE | 3000 | 0.0312 | 0 | ||||||
3816 | BCHTX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
3817 | BCHX | 0 | 0 | |||||||
3818 | BCHXF | 2500 | 39 1/8 | 39 1/4 | 39 1/2 | 38 3/4 | 38 7/8 | 39 1/4 | 94300 | |
3819 | BCHYX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
3820 | BCII | 1000 | 6 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 1900 | |
3821 | BCINX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
3822 | BCIS | 1000 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
3823 | BCITX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
3824 | BCKB | 200 | 17.2500 | 0 | ||||||
3825 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3826 | BCLB | 0 | 0 | |||||||
3827 | BCLE | 0 | 0 | |||||||
3828 | BCLI | 0 | 0 | |||||||
3829 | BCLTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
3830 | BCLXX | 0 | 0 | |||||||
3831 | BCMD | 2000 | 19/32 | 5/8 | 21/32 | 17/32 | 9/16 | 5/8 | 75000 | |
3832 | BCMFX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
3833 | BCMN | 0 | 0 | |||||||
3834 | BCMP | 0 | 0 | |||||||
3835 | BCMPY | 1000 | 16 3/8 | 16 1/4 | 16 3/4 | 0 | ||||
3836 | BCMS | 5000 | 0.9687 | 0 | ||||||
3837 | BCN | 100 | 30 1/8 | 30 | 30 1/8 | 30 | 29 7/8 | 30 3/8 | 1700 | |
3838 | BCNC | 0 | 0 | |||||||
3839 | BCNG | 0 | 0 | |||||||
3840 | BCNT | 0 | 0 | |||||||
3841 | BCO | 200 | 8 5/8 | 8 7/8 | 9 3/8 | 0 | ||||
3842 | BCOD | 0 | 0 | |||||||
3843 | BCOM | 500 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 500 | |||
3844 | BCOMP | 1000 | 19.5000 | 18.7500 | 19.5000 | 0 | ||||
3845 | BCOMW | 1500 | 8.0000 | 7.2500 | 8.0000 | 0 | ||||
3846 | BCOMZ | 1000 | 7.7500 | 7.7500 | 8.5000 | 0 | ||||
3847 | BCOP | 0 | 0 | |||||||
3848 | BCP | 400 | 8 | 8 | 400 | |||||
3849 | BCPO | 300 | 2.3750 | 1.7500 | 2.3750 | 0 | ||||
3850 | BCR | 200 | 30 1/2 | 30 7/8 | 31 5/8 | 0 | ||||
3851 | BCRH | 500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
3852 | BCRI | 0 | 0 | |||||||
3853 | BCRL | 0 | 0 | |||||||
3854 | BCRN | 0 | 0 | |||||||
3855 | BCRO | 0 | 0 | |||||||
3856 | BCRR | 0 | 0 | |||||||
3857 | BCRS | 0 | 0 | |||||||
3858 | BCRT | 0 | 0 | |||||||
3859 | BCRX | 200 | 12 1/2 | 12 1/2 | 13 1/4 | 12 1/4 | 12 1/4 | 12 3/4 | 57900 | |
3860 | BCS | 200 | 44 | 59 1/8 | 60 3/4 | 0 | ||||
3861 | BCS.A | 0 | 0 | |||||||
3862 | BCS.B | 0 | 0 | |||||||
3863 | BCSC | 0 | 0 | |||||||
3864 | BCSF | 0 | 0 | |||||||
3865 | BCSH | 0 | 0 | |||||||
3866 | BCSI | 0 | 0 | |||||||
3867 | BCSK | 0 | 0 | |||||||
3868 | BCSL | 0 | 0 | |||||||
3869 | BCSP | 0 | 0 | |||||||
3870 | BCST | 0 | 0 | |||||||
3871 | BCSTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
3872 | BCSV | 500 | 9.6250 | 9.0000 | 9.7500 | 0 | ||||
3873 | BCSX | 0 | 0 | |||||||
3874 | BCSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.77 | 4.82 | 1465 | |
3875 | BCSZ | 0 | 0 | |||||||
3876 | BCT | 300 | 10 3/4 | 0 | ||||||
3877 | BCTI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1000 | |
3878 | BCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.58 | 3.57 | 4276 | |
3879 | BCU | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 200 | |
3880 | BCUI | 0 | 0 | |||||||
3881 | BCUM | 0 | 0 | |||||||
3882 | BCUT | 0 | 0 | |||||||
3883 | BCV | 1000 | 23 1/2 | 23 1/2 | 1000 | |||||
3884 | BCX | 0 | 32 5/8 | 33 1/4 | 0 | |||||
3885 | BCYR | 1000 | 9 | 9 | 9 1/8 | 9 | 9 | 9 3/8 | 2100 | |
3886 | BDAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.18 | 5.24 | 30910 | |
3887 | BDCC | 500 | 8.2500 | 0 | ||||||
3888 | BDCO | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 11/32 | 200 | |
3889 | BDE | 0 | 0 | |||||||
3890 | BDEV | 0 | 0 | |||||||
3891 | BDF | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 100 | |||
3892 | BDG | 100 | 49 1/4 | 48 3/8 | 48 7/8 | 0 | ||||
3893 | BDG.A | 0 | 0 | |||||||
3894 | BDG/A | 100 | 47 7/8 | 47 3/8 | 47 3/4 | 0 | ||||
3895 | BDGA | 0 | 0 | |||||||
3896 | BDGC | 0 | 0 | |||||||
3897 | BDGD | 0 | 0 | |||||||
3898 | BDGG | 0 | 0 | |||||||
3899 | BDGS | 0 | 0 | |||||||
3900 | BDGT | 0 | 0 | |||||||
3901 | BDGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46 | 4.51 | 1990 | |
3902 | BDII | 1000 | 9.0000 | 0 | ||||||
3903 | BDIS | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.5000 | 2000 | |
3904 | BDJI | 300 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/2 | 300 | |
3905 | BDK | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/4 | 42 | 100 | |
3906 | BDKA | 0 | 0 | |||||||
3907 | BDKC | 0 | 0 | |||||||
3908 | BDKE | 0 | 0 | |||||||
3909 | BDKI | 0 | 0 | |||||||
3910 | BDKK | 0 | 0 | |||||||
3911 | BDKL | 0 | 0 | |||||||
3912 | BDKO | 0 | 0 | |||||||
3913 | BDKT | 0 | 0 | |||||||
3914 | BDKY | 0 | 0 | |||||||
3915 | BDL | 1000 | 5 | 0 | ||||||
3916 | BDLAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
3917 | BDLE | 3000 | 0.0200 | 0 | ||||||
3918 | BDLP | 0 | 0 | |||||||
3919 | BDMI | 1000 | 60 | 59 | 60 | 59 | 59 | 60 | 5000 | |
3920 | BDMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.57 | 4.64 | 11070 | |
3921 | BDN | 100 | 5 3/4 | 0 | ||||||
3922 | BDNI | 0 | 0 | |||||||
3923 | BDNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.90 | 2.85 | 612 | |
3924 | BDNY | 0 | 0 | |||||||
3925 | BDPC | 1900 | 1.0625 | 1.1250 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 6400 | |
3926 | BDPCP | 0 | 0 | |||||||
3927 | BDR | 1000 | 9 5/8 | 8 3/4 | 9 1/2 | 0 | ||||
3928 | BDRA | 0 | 0 | |||||||
3929 | BDRN | 0 | 0 | |||||||
3930 | BDS | 0 | 0 | |||||||
3931 | BDSP | 0 | 0 | |||||||
3932 | BDT | 500 | 27 1/2 | 27 1/8 | 27 5/8 | 0 | ||||
3933 | BDTC | 400 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 13/16 | 5 | 46600 | |
3934 | BDTI | 0 | 0 | |||||||
3935 | BDTT | 0 | 0 | |||||||
3936 | BDTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 2.97 | 1959 | |
3937 | BDVAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
3938 | BDWA | 0 | 0.0010 | 0.0300 | 0 | |||||
3939 | BDX | 100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 44 | 44 3/8 | 100 | |
3940 | BDXIX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
3941 | BDXN | 0 | 0 | |||||||
3942 | BDXSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
3943 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3944 | BDY | 500 | 17 5/8 | 17 3/8 | 17 7/8 | 0 | ||||
3945 | BDYC | 0 | 0 | |||||||
3946 | BDYN | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/32 | 1500 | |
3947 | BDYX | 0 | 0 | |||||||
3948 | BE | 5000 | 7/16 | 5/16 | 19/32 | 0 | ||||
3949 | BEA | 0 | 169.11 | 0 | ||||||
3950 | BEAL | 300 | 0.2000 | 0.0312 | 0.2000 | 0 | ||||
3951 | BEAM | 100 | 6 | 6 | 6 | 5 3/4 | 5 7/8 | 6 | 141100 | |
3952 | BEAMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
3953 | BEAN | 2000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 12000 | |
3954 | BEAR | 200 | 3 | 2 7/8 | 3 | 2 7/8 | 2 5/8 | 3 | 6200 | |
3955 | BEARX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
3956 | BEAV | 7200 | 20 3/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 3/8 | 20 5/8 | 77300 | |
3957 | BEC | 100 | 39 1/8 | 38 3/4 | 39 1/8 | 0 | ||||
3958 | BECA | 0 | 0 | |||||||
3959 | BECC | 0 | 0 | |||||||
3960 | BECD | 0 | 0 | |||||||
3961 | BECE | 0 | 0 | |||||||
3962 | BECI | 0 | 0 | |||||||
3963 | BECP | 0 | 0 | |||||||
3964 | BECR | 0 | 0 | |||||||
3965 | BECT | 0 | 0 | |||||||
3966 | BECY | 0 | 0 | |||||||
3967 | BED | 0 | 14 | 14 3/8 | 0 | |||||
3968 | BED.B | 0 | 0 | |||||||
3969 | BEDA | 0 | 0 | |||||||
3970 | BEDAY | 0 | 0 | |||||||
3971 | BEDCX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
3972 | BEDIX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
3973 | BEEF | 200 | 10 1/8 | 10 | 10 1/4 | 10 | 9 7/8 | 10 1/4 | 800 | |
3974 | BEEN | 1000 | 70.0000 | 0 | ||||||
3975 | BEEP | 0 | 0 | |||||||
3976 | BEER | 0 | 0 | |||||||
3977 | BEERF | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 1700 | |
3978 | BEFC | 10000 | 0.0700 | 0 | ||||||
3979 | BEFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.96 | 3.91 | 1260 | |
3980 | BEGBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
3981 | BEGRX | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | |
3982 | BEH | 0 | 0 | |||||||
3983 | BEHD | 0 | 0 | |||||||
3984 | BEHMX | 0 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0 | |
3985 | BEI | 800 | 24 3/4 | 26 1/2 | 27 1/8 | 0 | ||||
3986 | BEIAX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
3987 | BEIC | 0 | 0 | |||||||
3988 | BEID | 0 | 0 | |||||||
3989 | BEII | 5000 | 10 | 10 | 10 | 10 | 10 | 10 3/8 | 11000 | |
3990 | BEIM | 0 | 0 | |||||||
3991 | BEIO | 0 | 0 | |||||||
3992 | BEIP | 0 | 0 | |||||||
3993 | BEIT | 0 | 0 | |||||||
3994 | BEIV | 0 | 0 | |||||||
3995 | BEIX | 0 | 0 | |||||||
3996 | BEK | 0 | 0 | |||||||
3997 | BEK.B | 0 | 0 | |||||||
3998 | BEL | 100 | 61 1/2 | 60 3/8 | 61 1/2 | 60 1/8 | 60 7/8 | 61 3/8 | 14900 | |
3999 | BELA | 0 | 0 | |||||||
4000 | BELB | 0 | 0 | |||||||
4001 | BELC | 0 | 0 | |||||||
4002 | BELD | 100 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 22 7/8 | 23 1/8 | 175100 | |
4003 | BELE | 0 | 0 | |||||||
4004 | BELF | 200 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 14500 | |
4005 | BELG | 0 | 0 | |||||||
4006 | BELH | 0 | 0 | |||||||
4007 | BELI | 0 | 0 | |||||||
4008 | BELJ | 0 | 0 | |||||||
4009 | BELK | 0 | 0 | |||||||
4010 | BELL | 0 | 0 | |||||||
4011 | BELM | 1000 | 8 1/4 | 7 3/4 | 8 1/2 | 7 3/4 | 8 1/4 | 8 1/2 | 45900 | |
4012 | BELN | 500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 500 | |||
4013 | BELO | 0 | 0 | |||||||
4014 | BELP | 0 | 0 | |||||||
4015 | BELR | 0 | 0 | |||||||
4016 | BELS | 0 | 0 | |||||||
4017 | BELT | 300 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 8600 | |
4018 | BELTW | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 10900 | |
4019 | BELW | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/8 | 1500 | |
4020 | BELX | 0 | 0 | |||||||
4021 | BELY | 0 | 0 | |||||||
4022 | BELZ | 0 | 0 | |||||||
4023 | BEM | 100 | 118 5/8 | 0 | ||||||
4024 | BEMBX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
4025 | BEMEX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | |
4026 | BEN | 100 | 67 5/8 | 67 1/2 | 67 7/8 | 0 | ||||
4027 | BENB | 0 | 0 | |||||||
4028 | BENC | 0 | 0 | |||||||
4029 | BENDX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
4030 | BENE | 0 | 0 | |||||||
4031 | BENF | 25000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 25000 | |
4032 | BENGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
4033 | BENJ | 5000 | 0.7000 | 0 | ||||||
4034 | BENK | 0 | 0 | |||||||
4035 | BENM | 0 | 0.3000 | 1.0000 | 0 | |||||
4036 | BENP | 0 | 0 | |||||||
4037 | BENR | 0 | 0 | |||||||
4038 | BENS | 0 | 0 | |||||||
4039 | BENT | 0 | 0 | |||||||
4040 | BENW | 0 | 0 | |||||||
4041 | BENY | 0 | 0 | |||||||
4042 | BEONX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
4043 | BEOOX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
4044 | BEP | 200 | 14 | 0 | ||||||
4045 | BEPI | 2100 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 15/16 | 6100 | |
4046 | BEPIW | 12800 | 1/4 | 1/4 | 3/8 | 0 | ||||
4047 | BEPP | 0 | 0.0400 | 0.0950 | 0 | |||||
4048 | BEPT | 0 | 0 | |||||||
4049 | BEQGX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
4050 | BER | 300 | 28 | 28 1/8 | 28 1/2 | 0 | ||||
4051 | BERC | 0 | 0 | |||||||
4052 | BERI | 0 | 0 | |||||||
4053 | BERIF | 0 | 0 | |||||||
4054 | BERIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
4055 | BERK | 0 | 0 | |||||||
4056 | BERN | 0 | 0 | |||||||
4057 | BERS | 50000 | 0.1093 | 0.0800 | 0.1093 | 0.0800 | 0.0700 | 0.1100 | 100000 | |
4058 | BERT | 200 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/8 | 4 1/2 | 4 3/4 | 89600 | |
4059 | BERWX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
4060 | BES | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | |||
4061 | BESCX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
4062 | BESI | 0 | 0 | |||||||
4063 | BESIF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/4 | 1000 | |
4064 | BESP | 0 | 0 | |||||||
4065 | BEST | 5000 | 3/8 | 3/8 | 13/32 | 0 | ||||
4066 | BESTQ | 10000 | 25/64 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 225500 | |
4067 | BET | 100 | 2 1/8 | 0 | ||||||
4068 | BETM | 100 | 9 | 9 1/4 | 9 | 9 | 9 | 9 1/2 | 2000 | |
4069 | BETS | 1000 | 6 3/4 | 6 1/4 | 7 | 6 1/4 | 6 1/4 | 6 7/8 | 8800 | |
4070 | BETT | 5700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 62300 | |
4071 | BEV/A | 0 | 0 | |||||||
4072 | BEVA | 0 | 0 | |||||||
4073 | BEVB | 0 | 0 | |||||||
4074 | BEVC | 0 | 0 | |||||||
4075 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4076 | BEVH | 0 | 0 | |||||||
4077 | BEVI | 0 | 0 | |||||||
4078 | BEVIU | 0 | 0 | |||||||
4079 | BEVL | 0 | 0 | |||||||
4080 | BEVN | 0 | 0 | |||||||
4081 | BEVO | 0 | 0 | |||||||
4082 | BEVR | 0 | 0 | |||||||
4083 | BEVS | 0 | 0 | |||||||
4084 | BEVT | 3000 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 8300 | |
4085 | BEVTP | 1200 | 2 3/4 | 3 1/4 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 18900 | |
4086 | BEVTZ | 7500 | 5/8 | 1/2 | 1 | 0 | ||||
4087 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4088 | BEX | 0 | 0 | |||||||
4089 | BEX+ | 0 | 0 | |||||||
4090 | BEXY | 500 | 3.1872 | 0 | ||||||
4091 | BEXp | 6900 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 10600 | |||
4092 | BEZ | 400 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 3/4 | 400 | |
4093 | BEZD | 0 | 0 | |||||||
4094 | BEZM | 0 | 0 | |||||||
4095 | BEZR | 0 | 0 | |||||||
4096 | BF | 0 | 0 | |||||||
4097 | BF.A | 0 | 0 | |||||||
4098 | BF.B | 0 | 0 | |||||||
4099 | BF/A | 300 | 37 | 0 | ||||||
4100 | BF/B | 300 | 37 3/4 | 39 | 39 5/8 | 0 | ||||
4101 | BFA | 0 | 0 | |||||||
4102 | BFAC | 0 | 0 | |||||||
4103 | BFAD | 0 | 0 | |||||||
4104 | BFAR | 0 | 0 | |||||||
4105 | BFAT | 0 | 0 | |||||||
4106 | BFB | 0 | 0 | |||||||
4107 | BFBAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
4108 | BFBC | 0 | 0 | |||||||
4109 | BFBD | 0 | 0 | |||||||
4110 | BFBG | 0 | 0 | |||||||
4111 | BFBPX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
4112 | BFBR | 0 | 0 | |||||||
4113 | BFBT | 0 | 0 | |||||||
4114 | BFC | 1600 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
4115 | BFCF | 800 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.1250 | 15.5000 | 800 | |
4116 | BFCI | 0 | 0 | |||||||
4117 | BFCIQ | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 20000 | |
4118 | BFD | 1000 | 13 1/2 | 13 1/8 | 13 5/8 | 13 1/8 | 13 1/2 | 13 7/8 | 4400 | |
4119 | BFE | 200 | 28 3/8 | 28 | 28 3/8 | 28 | 28 | 28 5/8 | 300 | |
4120 | BFEA | 0 | 0 | |||||||
4121 | BFEAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
4122 | BFEL | 0 | 0 | |||||||
4123 | BFELY | 500 | 3.0000 | 0 | ||||||
4124 | BFEN | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/4 | 1000 | |
4125 | BFEPX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
4126 | BFER | 0 | 0 | |||||||
4127 | BFET | 0 | 0 | |||||||
4128 | BFEV | 0 | 0 | |||||||
4129 | BFGAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
4130 | BFI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 7/8 | 50100 | |
4131 | BFIC | 0 | 0 | |||||||
4132 | BFIFX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.01 | 0 | |
4133 | BFII | 0 | 0 | |||||||
4134 | BFIP | 0 | 0 | |||||||
4135 | BFIR | 0 | 0 | |||||||
4136 | BFIS | 0 | 0 | |||||||
4137 | BFIT | 1100 | 4 9/16 | 4 11/16 | 4 11/16 | 4 9/16 | 4 9/16 | 4 11/16 | 24100 | |
4138 | BFIV | 0 | 0 | |||||||
4139 | BFIX | 0 | 0 | |||||||
4140 | BFKR | 500 | 20.0000 | 17.7500 | 21.7500 | 0 | ||||
4141 | BFLC | 6000 | 13.2500 | 0 | ||||||
4142 | BFLY | 100 | 46.5000 | 0 | ||||||
4143 | BFMCX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
4144 | BFMSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
4145 | BFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.67 | 4.68 | 449 | |
4146 | BFOH | 2500 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 8300 | |
4147 | BFPT | 1500 | 28 1/4 | 28 5/8 | 28 5/8 | 28 | 28 1/4 | 28 5/8 | 15200 | |
4148 | BFR | 200 | 26 1/4 | 26 7/8 | 27 3/8 | 0 | ||||
4149 | BFRL | 0 | 0 | |||||||
4150 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4151 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4152 | BFRSQ | 8000 | 0.1250 | 0.2500 | 0.2500 | 0.0625 | 307000 | |||
4153 | BFS | 100 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 5/8 | 13 7/8 | 3800 | |
4154 | BFSAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
4155 | BFSB | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 1/4 | 100 | |
4156 | BFSI | 1000 | 51 | 52 | 53 | 51 | 51 | 52 3/4 | 4900 | |
4157 | BFSTX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
4158 | BFTI | 2000 | 0.2500 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 3600 | |
4159 | BFX | 2500 | 2 1/4 | 0 | ||||||
4160 | BFXFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
4161 | BFXS | 0 | 0 | |||||||
4162 | BFp | 200 | 7 3/4 | 0 | ||||||
4163 | BG | 500 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 1/8 | 600 | |
4164 | BGA | 2100 | 23 5/8 | 26 7/8 | 28 | 0 | ||||
4165 | BGAL | 0 | 0 | |||||||
4166 | BGALY | 400 | 19 3/8 | 18 3/4 | 19 3/8 | 18 5/8 | 19 1/4 | 19 3/8 | 108900 | |
4167 | BGAS | 300 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 300 | |
4168 | BGAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.76 | 4.87 | 4828 | |
4169 | BGAp | 800 | 20 3/8 | 0 | ||||||
4170 | BGB | 0 | 167.55 | 0 | ||||||
4171 | BGBP | 0 | 0.0050 | 0.0500 | 0 | |||||
4172 | BGC | 0 | 59 3/8 | 0 | ||||||
4173 | BGCE | 0 | 0 | |||||||
4174 | BGE | 200 | 26 | 26 | 26 | 25 7/8 | 25 5/8 | 26 1/4 | 600 | |
4175 | BGEH | 0 | 0 | |||||||
4176 | BGEI | 0 | 0 | |||||||
4177 | BGEIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
4178 | BGELM | 100 | 93.3500 | 0 | ||||||
4179 | BGEN | 100 | 73 3/4 | 73 3/4 | 74 1/4 | 73 1/4 | 73 3/4 | 74 1/4 | 190000 | |
4180 | BGEP | 0 | 0 | |||||||
4181 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4182 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4183 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4184 | BGEpI | 300 | 100 | 100 | 104 | 0 | ||||
4185 | BGEpK | 0 | 95 | 110 | 0 | |||||
4186 | BGF | 200 | 12 1/2 | 12 1/8 | 12 5/8 | 0 | ||||
4187 | BGFI | 0 | 0 | |||||||
4188 | BGFT | 0 | 0 | |||||||
4189 | BGG | 3500 | 44 1/2 | 44 1/8 | 44 3/4 | 0 | ||||
4190 | BGGC | 0 | 0 | |||||||
4191 | BGGFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
4192 | BGGT | 0 | 0 | |||||||
4193 | BGI | 400 | 12 | 0 | ||||||
4194 | BGIFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
4195 | BGII | 0 | 0 | |||||||
4196 | BGINX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
4197 | BGIX | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9375 | 11000 | |
4198 | BGL | 200 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | ||||
4199 | BGLA | 0 | 0 | |||||||
4200 | BGLC | 0 | 0 | |||||||
4201 | BGLD | 0 | 0 | |||||||
4202 | BGLE | 0 | 0 | |||||||
4203 | BGLEM | 3700 | 97.1900 | 0 | ||||||
4204 | BGLEN | 10000 | 99.7500 | 0 | ||||||
4205 | BGLEO | 0 | 0 | |||||||
4206 | BGLEP | 5000 | 102.0000 | 0 | ||||||
4207 | BGLL | 0 | 0 | |||||||
4208 | BGLM | 0 | 0 | |||||||
4209 | BGLN | 0 | 33.0000 | 34.5000 | 0 | |||||
4210 | BGLO | 0 | 0 | |||||||
4211 | BGLR | 0 | 0 | |||||||
4212 | BGLS | 1000 | 11 3/4 | 11 5/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 3/4 | 30700 | |
4213 | BGLT | 0 | 0 | |||||||
4214 | BGLV | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 39 7/8 | 100 | |
4215 | BGLVW | 100 | 30 1/8 | 26 1/8 | 30 1/8 | 0 | ||||
4216 | BGLW | 0 | 0 | |||||||
4217 | BGLY | 0 | 0 | |||||||
4218 | BGM | 300 | 9 1/2 | 5 3/8 | 6 7/8 | 0 | ||||
4219 | BGMR | 1500 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 7/8 | 9400 | |
4220 | BGN | 1500 | 3 7/8 | 0 | ||||||
4221 | BGN.E | 0 | 0 | |||||||
4222 | BGN/E | 4400 | 4 1/4 | 4 1/2 | 6 | 0 | ||||
4223 | BGN/WS | 1000 | 7/8 | 0 | ||||||
4224 | BGNMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
4225 | BGO | 1000 | 7 1/16 | 7 5/16 | 7 1/2 | 0 | ||||
4226 | BGOA | 0 | 0 | |||||||
4227 | BGOC | 0 | 0 | |||||||
4228 | BGOE | 0 | 0 | |||||||
4229 | BGOF | 0 | 0 | |||||||
4230 | BGOG | 0 | 0 | |||||||
4231 | BGOI | 0 | 0 | |||||||
4232 | BGOIP | 0 | 0 | |||||||
4233 | BGOK | 0 | 0 | |||||||
4234 | BGOL | 0 | 0 | |||||||
4235 | BGOM | 0 | 0 | |||||||
4236 | BGOO | 0 | 0 | |||||||
4237 | BGOP | 0 | 0 | |||||||
4238 | BGOR | 0 | 0 | |||||||
4239 | BGOS | 0 | 0 | |||||||
4240 | BGOT | 0 | 0 | |||||||
4241 | BGOW | 0 | 0 | |||||||
4242 | BGOX | 0 | 0 | |||||||
4243 | BGOY | 0 | 0 | |||||||
4244 | BGP | 100 | 36 3/4 | 37 | 37 3/8 | 0 | ||||
4245 | BGPC | 0 | 0 | |||||||
4246 | BGPK | 0 | 0 | |||||||
4247 | BGPL | 0 | 0 | |||||||
4248 | BGPM | 0 | 0 | |||||||
4249 | BGPP | 0 | 0 | |||||||
4250 | BGPR | 0 | 0 | |||||||
4251 | BGPT | 0 | 0 | |||||||
4252 | BGR | 200 | 10 | 10 | 10 3/8 | 0 | ||||
4253 | BGRH | 5000 | 1 7/8 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 1 15/16 | 142600 | |
4254 | BGRIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
4255 | BGRP | 0 | 0 | |||||||
4256 | BGRT | 0 | 0 | |||||||
4257 | BGSC | 300000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300000 | |||
4258 | BGSEN | 3300 | 101.0000 | 0 | ||||||
4259 | BGSS | 9300 | 44 1/8 | 42 3/4 | 46 | 0 | ||||
4260 | BGSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.20 | 5.30 | 7488 | |
4261 | BGT | 2000 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
4262 | BGUY | 0 | 0 | |||||||
4263 | BGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46 | 4.51 | 429 | |
4264 | BGX | 0 | 166.68 | 165.78 | 167.40 | 165.50 | 0 | |||
4265 | BGYA | 0 | 0 | |||||||
4266 | BH | 200 | 27 1/4 | 25 3/8 | 25 7/8 | 0 | ||||
4267 | BHA | 0 | 1/2 | 7/8 | 0 | |||||
4268 | BHAG | 800 | 15 1/2 | 15 | 15 1/2 | 15 | 14 1/2 | 15 1/2 | 1500 | |
4269 | BHAGB | 0 | 0 | |||||||
4270 | BHAL | 2500 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4271 | BHAO | 0 | 0 | |||||||
4272 | BHBFX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
4273 | BHBS | 2000 | 38.1250 | 36.5000 | 38.1250 | 36.5000 | 37.0000 | 38.3750 | 4500 | |
4274 | BHC | 100 | 96 | 0 | ||||||
4275 | BHCD | 0 | 0 | |||||||
4276 | BHCF | 1000 | 13 1/2 | 13 5/8 | 14 3/8 | 13 1/2 | 13 1/2 | 14 | 37600 | |
4277 | BHE | 500 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/2 | 500 | |
4278 | BHEI | 0 | 0 | |||||||
4279 | BHEM | 100 | 23.0000 | 0 | ||||||
4280 | BHFC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4281 | BHFF | 0 | 0 | |||||||
4282 | BHI | 10000 | 31 | 30 1/2 | 31 | 30 1/2 | 30 7/8 | 31 3/8 | 11000 | |
4283 | BHIA | 0 | 0 | |||||||
4284 | BHIC | 0 | 0 | |||||||
4285 | BHIF | 0 | 0 | |||||||
4286 | BHIK | 0 | 0 | |||||||
4287 | BHIKF | 100 | 19 | 19 | 19 3/8 | 0 | ||||
4288 | BHIL | 0 | 0 | |||||||
4289 | BHILP | 0 | 0 | |||||||
4290 | BHIN | 0 | 0 | |||||||
4291 | BHIS | 0 | 0 | |||||||
4292 | BHIV | 400 | 0.0001 | 0 | ||||||
4293 | BHIX | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 7600 | |
4294 | BHKM | 0 | 0 | |||||||
4295 | BHM | 3000 | 11/16 | 0 | ||||||
4296 | BHMX | 0 | 0 | |||||||
4297 | BHMY | 0 | 0 | |||||||
4298 | BHO | 600 | 2 1/2 | 0 | ||||||
4299 | BHOW | 3600 | 7.2500 | 0 | ||||||
4300 | BHOX | 0 | 0 | |||||||
4301 | BHP | 300 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
4302 | BHPA | 0 | 0 | |||||||
4303 | BHPB | 0 | 0 | |||||||
4304 | BHPC | 0 | 0 | |||||||
4305 | BHPD | 0 | 0 | |||||||
4306 | BHPG | 0 | 0 | |||||||
4307 | BHPH | 0 | 0 | |||||||
4308 | BHPI | 0 | 0 | |||||||
4309 | BHPL | 0 | 0 | |||||||
4310 | BHPM | 0 | 0 | |||||||
4311 | BHPN | 0 | 0 | |||||||
4312 | BHPP | 0 | 0 | |||||||
4313 | BHPR | 0 | 0 | |||||||
4314 | BHPS | 0 | 0 | |||||||
4315 | BHPV | 0 | 0 | |||||||
4316 | BHPX | 0 | 0 | |||||||
4317 | BHQU | 100 | 3.5000 | 0 | ||||||
4318 | BHRI | 200 | 4.0000 | 4.0000 | 2.0000 | 4.0000 | 200 | |||
4319 | BHT | 0 | 0 | |||||||
4320 | BHTCV | 0 | 0 | |||||||
4321 | BHW | 300 | 31 3/4 | 30 1/2 | 31 1/4 | 0 | ||||
4322 | BHWD | 0 | 0 | |||||||
4323 | BHWK | 400 | 5 7/8 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 4800 | |
4324 | BHWKW | 100 | 1/8 | 1/8 | 1/4 | 0 | ||||
4325 | BHWKZ | 3500 | 1/16 | 1/16 | 1/8 | 0 | ||||
4326 | BHWM | 0 | 0 | |||||||
4327 | BHWP | 0 | 0 | |||||||
4328 | BHWR | 0 | 0 | |||||||
4329 | BHY | 500 | 1 7/8 | 0 | ||||||
4330 | BHYG | 0 | 0 | |||||||
4331 | BHYL | 0 | 0 | |||||||
4332 | BHYW | 0 | 0 | |||||||
4333 | BHYWF | 0 | 0 | |||||||
4334 | BHYWY | 0 | 29.1250 | 0 | ||||||
4335 | BI | 100 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
4336 | BIAA | 0 | 0 | |||||||
4337 | BIAC | 100 | 7 11/16 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 9700 | |
4338 | BIAD | 0 | 0 | |||||||
4339 | BIBAX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
4340 | BIBB | 0 | 0 | |||||||
4341 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4342 | BICG | 0 | 0 | |||||||
4343 | BICO | 5000 | 2 7/32 | 2 3/16 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 98300 | |
4344 | BICR | 3000 | 7.7500 | 6.8750 | 7.7500 | 0 | ||||
4345 | BICXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.29 | 5.37 | 12685 | |
4346 | BID | 300 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | ||||
4347 | BIDC | 0 | 0 | |||||||
4348 | BIDI | 0 | 0 | |||||||
4349 | BIDM | 0 | 0 | |||||||
4350 | BIDN | 0 | 0 | |||||||
4351 | BIDR | 0 | 0 | |||||||
4352 | BIET | 1000 | 4.3000 | 4.0000 | 5.2500 | 0 | ||||
4353 | BIG | 100 | 6 1/8 | 4 | 7 | 0 | ||||
4354 | BIGAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
4355 | BIGB | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 3/8 | 16 1/2 | 16 5/8 | 81600 | |
4356 | BIGBG | 5 | 134 1/4 | 134 | 137 | 0 | ||||
4357 | BIGC | 800 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 39800 | |
4358 | BIGCU | 1000 | 10 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
4359 | BIGCW | 5000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/2 | 11100 | |
4360 | BIGE | 500 | 5 5/16 | 5 1/2 | 5 1/2 | 5 5/16 | 5 5/16 | 5 19/32 | 10100 | |
4361 | BIGF | 0 | 0 | |||||||
4362 | BIGM | 4600 | 0.4062 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 27100 | |
4363 | BIGRX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
4364 | BII | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 7 1/4 | 100 | |
4365 | BIKE | 2000 | 23 1/4 | 22 1/2 | 23 1/2 | 22 | 22 | 22 1/2 | 162400 | |
4366 | BIKR | 1200 | 2.9375 | 2.9375 | 2.9375 | 2.9375 | 2.8125 | 3.0000 | 3200 | |
4367 | BILA | 0 | 0 | |||||||
4368 | BILC | 0 | 0 | |||||||
4369 | BILD | 0 | 0 | |||||||
4370 | BILE | 0 | 0 | |||||||
4371 | BILF | 0 | 0 | |||||||
4372 | BILG | 0 | 0 | |||||||
4373 | BILH | 0 | 0 | |||||||
4374 | BILI | 0 | 0 | |||||||
4375 | BILL | 500 | 26 3/4 | 25 | 26 3/4 | 25 | 26 1/4 | 26 1/2 | 524800 | |
4376 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4377 | BILM | 0 | 0 | |||||||
4378 | BILN | 0 | 0 | |||||||
4379 | BILO | 0 | 0 | |||||||
4380 | BILP | 0 | 0 | |||||||
4381 | BILR | 0 | 0 | |||||||
4382 | BILS | 0 | 0 | |||||||
4383 | BILT | 0 | 0 | |||||||
4384 | BILU | 0 | 0 | |||||||
4385 | BILW | 0 | 0 | |||||||
4386 | BILX | 0 | 0 | |||||||
4387 | BILY | 0 | 0 | |||||||
4388 | BIME | 5000 | 2 3/32 | 2 1/16 | 2 3/32 | 2 | 2 | 2 3/32 | 13800 | |
4389 | BIN | 200 | 22 1/4 | 0 | ||||||
4390 | BINC | 200 | 7 3/4 | 7 1/2 | 9 | 7 | 7 3/4 | 8 3/8 | 69800 | |
4391 | BIND | 0 | 0 | |||||||
4392 | BINDG | 49 | 103 1/2 | 103 | 105 | 0 | ||||
4393 | BING | 800 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.0000 | 1.3750 | 1800 | |
4394 | BINR | 0 | 0 | |||||||
4395 | BINRF | 0 | 0 | |||||||
4396 | BINV | 0 | 0 | |||||||
4397 | BINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.16 | 3.08 | 705 | |
4398 | BIO | 0 | 0 | |||||||
4399 | BIO.A | 0 | 0 | |||||||
4400 | BIO.B | 0 | 0 | |||||||
4401 | BIO/A | 500 | 29 3/4 | 29 | 29 3/4 | 29 | 600 | |||
4402 | BIO/B | 200 | 35 5/8 | 0 | ||||||
4403 | BIOA | 0 | 0 | |||||||
4404 | BIOB | 0 | 0 | |||||||
4405 | BIOC | 5000 | 3 1/2 | 3 | 3 1/2 | 2 7/8 | 3 1/4 | 3 1/2 | 139000 | |
4406 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4407 | BIOM | 0 | 0 | |||||||
4408 | BIOMF | 2000 | 6 5/8 | 6 13/16 | 6 13/16 | 6 5/8 | 6 5/8 | 6 13/16 | 3700 | |
4409 | BIOP | 1500 | 15 | 14 3/4 | 15 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 15400 | |
4410 | BIOR | 0 | 0 | |||||||
4411 | BIORQ | 0 | 0 | |||||||
4412 | BIOS | 3000 | 3/16 | 5/32 | 7/32 | 0 | ||||
4413 | BIOSQ | 100 | 7/64 | 7/32 | 7/32 | 1/16 | 3/32 | 1/8 | 759300 | |
4414 | BIOT | 700 | 7/16 | 7/16 | 7/16 | 9/16 | 700 | |||
4415 | BIOW | 0 | 0 | |||||||
4416 | BIOWF | 2500 | 2.5900 | 0 | ||||||
4417 | BIOX | 300 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 20100 | |
4418 | BIPFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
4419 | BIPL | 300 | 2 5/32 | 2 1/8 | 2 5/32 | 2 1/16 | 2 1/16 | 2 5/32 | 18000 | |
4420 | BIR | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 200 | |
4421 | BIRB | 0 | 0 | |||||||
4422 | BIRC | 0 | 0 | |||||||
4423 | BIRD | 600 | 4 3/4 | 4 11/16 | 5 | 4 5/8 | 4 5/8 | 5 | 17100 | |
4424 | BIRDP | 600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 14 | 600 | |
4425 | BIRI | 0 | 0 | |||||||
4426 | BIRM | 100 | 10 | 8 1/2 | 10 | 0 | ||||
4427 | BIRN | 0 | 0 | |||||||
4428 | BIRS | 0 | 0 | |||||||
4429 | BIRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.34 | 5.42 | 14314 | |
4430 | BIS | 2000 | 2 3/8 | 0 | ||||||
4431 | BISA | 600 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 3/4 | 13600 | |
4432 | BISAW | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4433 | BISL | 0 | 0 | |||||||
4434 | BISLU | 100 | 6.0000 | 0 | ||||||
4435 | BISN | 7500 | 0.1100 | 0.1150 | 0.1340 | 0.1000 | 0.1000 | 0.1100 | 202800 | |
4436 | BISXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.01 | 5.13 | 3116 | |
4437 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4438 | BIT/WS | 0 | 0 | |||||||
4439 | BITI | 1000 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 7000 | |
4440 | BIUSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.40 | 0 | |
4441 | BIX | 0 | 408.73 | 406.41 | 409.15 | 406.37 | 0 | |||
4442 | BJAU | 0 | 0 | |||||||
4443 | BJBGX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
4444 | BJBIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
4445 | BJC.W | 0 | 0 | |||||||
4446 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4447 | BJCT | 1000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 16800 | |
4448 | BJEC | 3000 | 4.2500 | 4.0000 | 5.0000 | 0 | ||||
4449 | BJIC | 0 | 0 | |||||||
4450 | BJICA | 100 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/8 | 12 1/2 | 20500 | |
4451 | BJICB | 0 | 0 | |||||||
4452 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4453 | BJS | 14200 | 37 | 37 | 37 | 37 | 36 3/4 | 37 1/8 | 14200 | |
4454 | BJS.W | 0 | 0 | |||||||
4455 | BJS/WS | 500 | 14 | 0 | ||||||
4456 | BJSC | 0 | 0 | |||||||
4457 | BJSI | 0 | 0 | |||||||
4458 | BJSL | 0 | 0 | |||||||
4459 | BJSO | 0 | 0 | |||||||
4460 | BJSS | 0 | 0 | |||||||
4461 | BJST | 0 | 0 | |||||||
4462 | BJYA | 0 | 0 | |||||||
4463 | BK | 300 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/8 | 29 1/8 | 29 3/4 | 1600 | |
4464 | BKA | 0 | 404.09 | 0 | ||||||
4465 | BKB | 200 | 57 1/8 | 57 3/4 | 58 1/4 | 0 | ||||
4466 | BKBA | 0 | 0 | |||||||
4467 | BKBB | 0 | 0 | |||||||
4468 | BKBD | 0 | 0 | |||||||
4469 | BKBG | 0 | 0 | |||||||
4470 | BKBK | 0 | 0 | |||||||
4471 | BKBL | 0 | 0 | |||||||
4472 | BKBS | 0 | 0 | |||||||
4473 | BKBT | 0 | 0 | |||||||
4474 | BKBpA | 200 | 42 1/2 | 0 | ||||||
4475 | BKBpB | 100 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 100 | |||
4476 | BKBpC | 25000 | 79 3/8 | 79 3/8 | 79 3/8 | 79 3/8 | 25000 | |||
4477 | BKBpE | 200 | 25 1/2 | 25 3/8 | 25 3/4 | 0 | ||||
4478 | BKBpF | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 500 | |||
4479 | BKC | 300 | 26 1/8 | 0 | ||||||
4480 | BKCH | 0 | 0 | |||||||
4481 | BKCI | 0 | 0.0100 | 0.0800 | 0 | |||||
4482 | BKCO | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 5/8 | 9200 | |
4483 | BKCS | 3000 | 2 7/8 | 2 1/2 | 3 1/2 | 0 | ||||
4484 | BKCT | 300 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 800 | |
4485 | BKE | 1500 | 3 3/8 | 0 | ||||||
4486 | BKEA | 0 | 0 | |||||||
4487 | BKEAF | 0 | 3.6800 | 0 | ||||||
4488 | BKEAY | 0 | 3.6200 | 3.7700 | 0 | |||||
4489 | BKEL | 30000 | 0.0050 | 0 | ||||||
4490 | BKER | 0 | 0 | |||||||
4491 | BKERF | 0 | 0 | |||||||
4492 | BKF | 1000 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 19 | 19 1/2 | 1400 | |
4493 | BKG | 400 | 33 3/16 | 0 | ||||||
4494 | BKGH | 200 | 7.0625 | 6.6250 | 7.1250 | 0 | ||||
4495 | BKH | 100 | 25 3/4 | 25 1/2 | 25 7/8 | 0 | ||||
4496 | BKHA | 0 | 0 | |||||||
4497 | BKHB | 1300 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 10.8750 | 11.2500 | 1300 | |
4498 | BKHE | 0 | 0 | |||||||
4499 | BKHI | 0 | 0 | |||||||
4500 | BKHZ | 0 | 0 | |||||||
4501 | BKI | 200 | 26 | 25 5/8 | 26 | 0 | ||||
4502 | BKIC | 0 | 0 | |||||||
4503 | BKIO | 0 | 0 | |||||||
4504 | BKIR | 0 | 0 | |||||||
4505 | BKIS | 0 | 0 | |||||||
4506 | BKIT | 0 | 0 | |||||||
4507 | BKL | 0 | 13.91 | 13.83 | 13.98 | 13.79 | 0 | |||
4508 | BKLA | 1100 | 5.7500 | 0 | ||||||
4509 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4510 | BKLE | 1000 | 32 | 31 3/4 | 32 3/4 | 31 3/4 | 31 1/2 | 32 3/4 | 34600 | |
4511 | BKLM | 0 | 0 | |||||||
4512 | BKLMB | 0 | 0 | |||||||
4513 | BKLMY | 0 | 0 | |||||||
4514 | BKLNN | 0 | 0 | |||||||
4515 | BKLO | 0 | 0 | |||||||
4516 | BKLV | 0 | 0 | |||||||
4517 | BKLY | 200 | 45 1/2 | 45 | 45 3/4 | 45 | 45 | 45 3/4 | 8200 | |
4518 | BKLYZ | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 3/8 | 1300 | |
4519 | BKN | 700 | 12 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
4520 | BKNG | 100 | 37 | 37 | 37 3/4 | 0 | ||||
4521 | BKNS | 0 | 0 | |||||||
4522 | BKNX | 5000 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.8750 | 7000 | |
4523 | BKNY | 0 | 0 | |||||||
4524 | BKNYW | 10000 | 54.7500 | 55.0000 | 55.0000 | 54.3750 | 54.3750 | 55.3750 | 45300 | |
4525 | BKO | 0 | 469.32 | 0 | ||||||
4526 | BKOZ | 100 | 41.5000 | 0 | ||||||
4527 | BKP | 0 | 0 | |||||||
4528 | BKR | 200 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
4529 | BKRA | 0 | 0 | |||||||
4530 | BKRG | 100 | 46.5000 | 0 | ||||||
4531 | BKRNF | 3000 | 1.4500 | 0 | ||||||
4532 | BKS | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 3/4 | 200 | |
4533 | BKSA | 0 | 0 | |||||||
4534 | BKSB | 2500 | 5.6250 | 5.5000 | 10.7500 | 0 | ||||
4535 | BKSBW | 0 | 0 | |||||||
4536 | BKSC | 400 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | ||||
4537 | BKSE | 0 | 0 | |||||||
4538 | BKSI | 0 | 0 | |||||||
4539 | BKSL | 1400 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 14.7500 | 15.2500 | 1400 | |
4540 | BKSM | 0 | 0 | |||||||
4541 | BKSN | 0 | 0 | |||||||
4542 | BKSO | 0 | 0 | |||||||
4543 | BKSP | 0 | 0 | |||||||
4544 | BKSR | 0 | 0 | |||||||
4545 | BKSS | 0 | 0 | |||||||
4546 | BKST | 2500 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 11 | 23800 | |
4547 | BKSX | 0 | 0 | |||||||
4548 | BKSY | 0 | 0 | |||||||
4549 | BKT | 1500 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
4550 | BKTI | 300 | 23.2500 | 0 | ||||||
4551 | BKU | 0 | 0 | |||||||
4552 | BKUA | 0 | 0 | |||||||
4553 | BKUN | 0 | 0 | |||||||
4554 | BKUNA | 3000 | 7 15/16 | 8 | 8 | 7 7/8 | 7 7/8 | 8 1/4 | 15000 | |
4555 | BKUNO | 300 | 10 | 9 7/8 | 10 1/8 | 0 | ||||
4556 | BKUNP | 1000 | 10 | 10 | 10 3/4 | 0 | ||||
4557 | BKUT | 125 | 94.0000 | 0 | ||||||
4558 | BKUpA | 700 | 26 3/8 | 0 | ||||||
4559 | BKUpB | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1100 | |||
4560 | BKX | 0 | 483.97 | 482.35 | 484.45 | 482.05 | 0 | |||
4561 | BKY | 0 | 12.48 | 0 | ||||||
4562 | BKYF | 200 | 51.5000 | 51.5000 | 200 | |||||
4563 | BKpB | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
4564 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4565 | BL | 100 | 20 7/8 | 20 1/2 | 21 | 0 | ||||
4566 | BL.A | 0 | 0 | |||||||
4567 | BLAGX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
4568 | BLAI | 5000 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.5625 | 1.6250 | 7200 | |
4569 | BLAU | 0 | 0 | |||||||
4570 | BLBN | 1000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
4571 | BLC | 100 | 34 5/8 | 34 1/8 | 36 1/2 | 0 | ||||
4572 | BLCA | 400 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 500 | |||
4573 | BLCE | 0 | 0 | |||||||
4574 | BLCF | 10000 | 0.7500 | 0.6875 | 0.8750 | 0 | ||||
4575 | BLCL | 0 | 0 | |||||||
4576 | BLCLP | 0 | 0 | |||||||
4577 | BLCO | 3000 | 2.6875 | 2.5625 | 2.7500 | 2.5625 | 2.5000 | 2.8750 | 16000 | |
4578 | BLCR | 5000 | 0.0625 | 0.0500 | 0.0700 | 0 | ||||
4579 | BLCS | 100 | 20.5000 | 0 | ||||||
4580 | BLCT | 0 | 0 | |||||||
4581 | BLCY | 0 | 0 | |||||||
4582 | BLD | 500 | 2 7/8 | 2 9/16 | 3 | 0 | ||||
4583 | BLDC | 100 | 22.7500 | 22.5000 | 23.5000 | 0 | ||||
4584 | BLDD | 0 | 0 | |||||||
4585 | BLDF | 0 | 0 | |||||||
4586 | BLDG | 5000 | 31 3/4 | 31 1/2 | 32 1/2 | 31 1/2 | 31 3/4 | 32 1/4 | 43100 | |
4587 | BLDI | 500 | 0.8437 | 0 | ||||||
4588 | BLDP | 0 | 0 | |||||||
4589 | BLDPF | 1300 | 21 7/8 | 22 | 22 1/16 | 21 7/8 | 21 7/8 | 22 | 8800 | |
4590 | BLE | 5000 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
4591 | BLED | 0 | 0 | |||||||
4592 | BLEK | 0 | 0 | |||||||
4593 | BLEN | 0 | 0 | |||||||
4594 | BLES | 0 | 0 | |||||||
4595 | BLEW | 0 | 0 | |||||||
4596 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4597 | BLFC | 200 | 7.0000 | 0 | ||||||
4598 | BLFIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
4599 | BLGIX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.61 | 0 | |
4600 | BLGMY | 200 | 5 1/4 | 5 1/4 | 800 | |||||
4601 | BLH | 200 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
4602 | BLHC | 0 | 0 | |||||||
4603 | BLHF | 0 | 0 | |||||||
4604 | BLK | 900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 1800 | |
4605 | BLKV | 0 | 0 | |||||||
4606 | BLKVO | 600 | 65.6250 | 0 | ||||||
4607 | BLKVP | 300 | 53.5000 | 0 | ||||||
4608 | BLL | 200 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 200 | |
4609 | BLLD | 0 | 0 | |||||||
4610 | BLLL | 0 | 0 | |||||||
4611 | BLLS | 0 | 0 | |||||||
4612 | BLLW | 11500 | 0.0010 | 0 | ||||||
4613 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4614 | BLLY | 0 | 0 | |||||||
4615 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4616 | BLMB | 0 | 0 | |||||||
4617 | BLMP | 75000 | 0.0750 | 0.0700 | 0.0800 | 0 | ||||
4618 | BLMPP | 3000 | 0.5625 | 0.5625 | 0.6800 | 0 | ||||
4619 | BLMT | 500 | 26 1/2 | 26 1/2 | 28 | 0 | ||||
4620 | BLN | 100 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
4621 | BLNC | 0 | 0 | |||||||
4622 | BLNT | 0 | 0 | |||||||
4623 | BLO | 0 | 0 | |||||||
4624 | BLOC | 0 | 0 | |||||||
4625 | BLOCA | 200 | 45 1/4 | 45 7/8 | 45 7/8 | 45 1/4 | 44 5/8 | 45 7/8 | 6100 | |
4626 | BLOG | 0 | 0 | |||||||
4627 | BLOGF | 0 | 0 | |||||||
4628 | BLP | 100 | 44 | 43 1/2 | 44 1/8 | 0 | ||||
4629 | BLPMX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
4630 | BLPT | 0 | 0 | |||||||
4631 | BLR | 0 | 4 | 5 1/4 | 0 | |||||
4632 | BLRB | 300 | 15.5000 | 0 | ||||||
4633 | BLRG | 0 | 0 | |||||||
4634 | BLRGZ | 300 | 6.2500 | 6.2500 | 6.7500 | 0 | ||||
4635 | BLRK | 1000 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 1000 | |||
4636 | BLS | 500 | 38 1/4 | 38 1/8 | 38 1/4 | 38 1/8 | 38 3/8 | 39 | 800 | |
4637 | BLSA | 0 | 0 | |||||||
4638 | BLSB | 0 | 0 | |||||||
4639 | BLSC | 10000 | 3 | 3 | 3 | 2 7/8 | 2 13/16 | 3 | 30000 | |
4640 | BLSD | 0 | 0 | |||||||
4641 | BLSE | 0 | 0 | |||||||
4642 | BLSF | 0 | 0 | |||||||
4643 | BLSG | 0 | 0 | |||||||
4644 | BLSH | 0 | 0 | |||||||
4645 | BLSI | 200 | 23/32 | 25/32 | 25/32 | 23/32 | 23/32 | 3/4 | 339200 | |
4646 | BLSK | 0 | 0 | |||||||
4647 | BLSL | 0 | 0 | |||||||
4648 | BLSM | 0 | 0 | |||||||
4649 | BLSN | 0 | 0 | |||||||
4650 | BLSO | 0 | 0 | |||||||
4651 | BLSP | 0 | 0 | |||||||
4652 | BLSQ | 0 | 0 | |||||||
4653 | BLSR | 0 | 0 | |||||||
4654 | BLSS | 0 | 0 | |||||||
4655 | BLST | 0 | 0 | |||||||
4656 | BLSTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4657 | BLSW | 0 | 0 | |||||||
4658 | BLSX | 0 | 0 | |||||||
4659 | BLSY | 3000 | 0.5000 | 0.2500 | 0.5000 | 0.2500 | 0.2500 | 0.5625 | 13000 | |
4660 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4661 | BLT | 0 | 0 | |||||||
4662 | BLT.A | 0 | 0 | |||||||
4663 | BLT.B | 0 | 0 | |||||||
4664 | BLT/A | 600 | 34 | 0 | ||||||
4665 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4666 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4667 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4668 | BLTA | 0 | 0 | |||||||
4669 | BLTB | 0 | 0 | |||||||
4670 | BLTI | 1000 | 3 13/16 | 3 13/16 | 4 | 3 11/16 | 3 11/16 | 4 | 32000 | |
4671 | BLTR | 200 | 28.7500 | 0 | ||||||
4672 | BLTT | 0 | 0 | |||||||
4673 | BLU | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 3600 | |
4674 | BLUD | 3000 | 11 1/2 | 10 5/8 | 11 1/2 | 10 1/8 | 10 1/4 | 10 3/4 | 30400 | |
4675 | BLUE | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 5/8 | 5 1/8 | 100 | |
4676 | BLUEX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
4677 | BLX | 100 | 56 7/8 | 55 | 55 7/8 | 0 | ||||
4678 | BLX.A | 0 | 0 | |||||||
4679 | BLY | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 27 3/4 | 28 3/8 | 100 | |
4680 | BLYA | 0 | 0 | |||||||
4681 | BLYB | 0 | 0 | |||||||
4682 | BLYC | 0 | 0 | |||||||
4683 | BLYD | 0 | 0 | |||||||
4684 | BLYDY | 100 | 5 1/8 | 5 1/8 | 5 3/16 | 5 1/8 | 5 1/8 | 5 1/4 | 5100 | |
4685 | BLYE | 0 | 0 | |||||||
4686 | BLYF | 0 | 0 | |||||||
4687 | BLYG | 0 | 0 | |||||||
4688 | BLYH | 2000 | 1 3/16 | 1 3/16 | 1 5/16 | 1 1/16 | 1 3/16 | 1 5/16 | 47900 | |
4689 | BLYI | 0 | 0 | |||||||
4690 | BLYK | 0 | 0 | |||||||
4691 | BLYL | 0 | 0 | |||||||
4692 | BLYR | 0 | 0 | |||||||
4693 | BLYS | 0 | 0 | |||||||
4694 | BLYT | 0 | 0 | |||||||
4695 | BLYV | 0 | 0 | |||||||
4696 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4697 | BLYY | 0 | 0 | |||||||
4698 | BLYpP | 2500 | 25 | 0 | ||||||
4699 | BM | 0 | 0 | |||||||
4700 | BMA | 0 | 0 | |||||||
4701 | BMC | 200 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 200 | |
4702 | BMCC | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 1800 | |
4703 | BMCCP | 100 | 24 1/8 | 25 | 25 | 24 1/8 | 24 1/8 | 25 | 500 | |
4704 | BMCGX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 | |
4705 | BMCS | 1000 | 84 3/4 | 80 1/4 | 85 3/4 | 80 | 84 1/2 | 84 3/4 | 1939800 | |
4706 | BMCW | 600 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 12600 | |
4707 | BMCX | 0 | 0 | |||||||
4708 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4709 | BMEC | 1600 | 13.0000 | 0 | ||||||
4710 | BMET | 5000 | 16 5/16 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/4 | 16 3/8 | 391600 | |
4711 | BMG | 300 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/8 | 8 | 12000 | |
4712 | BMGC | 0 | 0 | |||||||
4713 | BMGE | 0 | 0 | |||||||
4714 | BMGFX | 0 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | |
4715 | BMGG | 0 | 0 | |||||||
4716 | BMGH | 0 | 0 | |||||||
4717 | BMGI | 0 | 0 | |||||||
4718 | BMGO | 0 | 0 | |||||||
4719 | BMGOB | 200 | 7.2500 | 0 | ||||||
4720 | BMGQ | 0 | 0 | |||||||
4721 | BMGS | 0 | 0 | |||||||
4722 | BMGT | 0 | 0 | |||||||
4723 | BMGU | 0 | 0 | |||||||
4724 | BMGW | 0 | 0 | |||||||
4725 | BMGp | 100 | 49 3/4 | 49 5/8 | 50 1/8 | 0 | ||||
4726 | BMI | 500 | 31 1/4 | 0 | ||||||
4727 | BMII | 0 | 0 | |||||||
4728 | BMIIA | 0 | 0 | |||||||
4729 | BMIN | 0 | 0 | |||||||
4730 | BMIO | 0 | 0 | |||||||
4731 | BMIS | 0 | 0 | |||||||
4732 | BMIT | 0 | 0 | |||||||
4733 | BMIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.15 | 5.26 | 1319 | |
4734 | BMJF | 1200 | 22 3/8 | 22 1/2 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/2 | 9800 | |
4735 | BMLC | 25000 | 0.0500 | 0 | ||||||
4736 | BMLS | 1000 | 3 1/4 | 2 15/16 | 3 3/8 | 0 | ||||
4737 | BMM | 0 | 0 | |||||||
4738 | BMM.A | 0 | 0 | |||||||
4739 | BMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.57 | 4.54 | 388 | |
4740 | BMN | 500 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
4741 | BMO | 200 | 27 3/4 | 27 3/4 | 27 3/8 | 27 7/8 | 200 | |||
4742 | BMOG | 0 | 0 | |||||||
4743 | BMOK | 0 | 0 | |||||||
4744 | BMON | 0 | 0 | |||||||
4745 | BMOT | 0 | 0 | |||||||
4746 | BMP | 200 | 19 1/4 | 19 3/8 | 19 3/8 | 19 1/4 | 19 1/8 | 19 5/8 | 700 | |
4747 | BMPA | 0 | 0 | |||||||
4748 | BMPC | 0 | 0 | |||||||
4749 | BMPE | 1000 | 12 1/2 | 12 3/4 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 8000 | |
4750 | BMPG | 0 | 0 | |||||||
4751 | BMPI | 2000 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
4752 | BMPL | 0 | 0 | |||||||
4753 | BMPR | 0 | 0 | |||||||
4754 | BMRA | 200 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 10600 | |
4755 | BMRB | 100 | 17.5000 | 16.7500 | 18.2500 | 0 | ||||
4756 | BMRC | 100 | 19.0000 | 0 | ||||||
4757 | BMRK | 20000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 25500 | |
4758 | BMRQ | 2500 | 10 1/8 | 10 7/8 | 10 7/8 | 10 | 10 | 10 3/4 | 31300 | |
4759 | BMS | 300 | 33 3/8 | 34 1/8 | 34 7/8 | 0 | ||||
4760 | BMSI | 0 | 0 | |||||||
4761 | BMSM | 0 | 0 | |||||||
4762 | BMSR | 0 | 0 | |||||||
4763 | BMSS | 80000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4764 | BMT | 2000 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
4765 | BMTC | 200 | 25 1/2 | 25 1/2 | 26 3/4 | 0 | ||||
4766 | BMTI | 0 | 0 | |||||||
4767 | BMTN | 800 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 5900 | |
4768 | BMTR | 3000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 10800 | |
4769 | BMUR | 0 | 0 | |||||||
4770 | BMVXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.75 | 4.84 | 2175 | |
4771 | BMY | 100 | 97 5/8 | 97 1/2 | 97 7/8 | 97 3/8 | 97 | 98 | 4300 | |
4772 | BMYA | 0 | 0 | |||||||
4773 | BMYC | 0 | 0 | |||||||
4774 | BMYD | 0 | 0 | |||||||
4775 | BMYF | 0 | 0 | |||||||
4776 | BMYG | 0 | 0 | |||||||
4777 | BMYH | 0 | 0 | |||||||
4778 | BMYI | 0 | 0 | |||||||
4779 | BMYK | 0 | 0 | |||||||
4780 | BMYL | 0 | 0 | |||||||
4781 | BMYM | 0 | 0 | |||||||
4782 | BMYN | 0 | 0 | |||||||
4783 | BMYO | 0 | 0 | |||||||
4784 | BMYP | 0 | 0 | |||||||
4785 | BMYR | 0 | 0 | |||||||
4786 | BMYS | 0 | 0 | |||||||
4787 | BMYT | 0 | 0 | |||||||
4788 | BMYU | 0 | 0 | |||||||
4789 | BMYX | 0 | 0 | |||||||
4790 | BMYY | 0 | 0 | |||||||
4791 | BMYZ | 0 | 0 | |||||||
4792 | BMYp | 100 | 370 | 350 | 450 | 0 | ||||
4793 | BN | 0 | 0 | |||||||
4794 | BNA | 200 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
4795 | BNB | 0 | 403.04 | 0 | ||||||
4796 | BNBC | 6700 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 1/2 | 10 | 8700 | |
4797 | BNBG | 0 | 0 | |||||||
4798 | BNBGA | 500 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 1000 | |
4799 | BNC | 0 | 0 | |||||||
4800 | BNCC | 500 | 10 1/2 | 10 1/4 | 11 | 0 | ||||
4801 | BNCM | 0 | 0 | |||||||
4802 | BNCMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
4803 | BNCO | 0 | 0 | |||||||
4804 | BNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.52 | 3.47 | 1934 | |
4805 | BND | 100 | 22 1/4 | 0 | ||||||
4806 | BNDC | 0 | 0 | |||||||
4807 | BNDCY | 0 | 0 | |||||||
4808 | BNDR | 0 | 0 | |||||||
4809 | BNE | 200 | 22 3/4 | 22 5/8 | 23 1/8 | 0 | ||||
4810 | BNEIX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
4811 | BNEN | 0 | 0 | |||||||
4812 | BNEO | 0 | 0 | |||||||
4813 | BNES | 0 | 0 | |||||||
4814 | BNET | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1875 | 10000 | |
4815 | BNEW | 0 | 0 | |||||||
4816 | BNG | 700 | 24 3/8 | 22 1/4 | 22 7/8 | 0 | ||||
4817 | BNGO | 200 | 1 7/8 | 1 7/8 | 2 1/16 | 1 27/32 | 1 3/4 | 1 7/8 | 33300 | |
4818 | BNGOW | 300 | 5/16 | 11/32 | 7/16 | 0 | ||||
4819 | BNGR | 0 | 0 | |||||||
4820 | BNGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.08 | 5.14 | 10378 | |
4821 | BNHB | 200 | 8 | 8 | 8 | 8 | 7 3/4 | 8 | 6500 | |
4822 | BNHG | 2200 | 0.5000 | 0 | ||||||
4823 | BNHN | 1000 | 14 | 14 | 14 | 14 | 14 | 15 | 2000 | |
4824 | BNHNA | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 11/16 | 800 | |
4825 | BNHXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.16 | 5.25 | 7895 | |
4826 | BNI | 100 | 84 | 85 3/8 | 86 | 0 | ||||
4827 | BNIA | 0 | 0 | |||||||
4828 | BNIC | 0 | 0 | |||||||
4829 | BNIE | 0 | 0 | |||||||
4830 | BNIGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
4831 | BNIH | 0 | 0 | |||||||
4832 | BNII | 0 | 0 | |||||||
4833 | BNIK | 0 | 0 | |||||||
4834 | BNIL | 0 | 0 | |||||||
4835 | BNIO | 0 | 0 | |||||||
4836 | BNIR | 0 | 0 | |||||||
4837 | BNIS | 0 | 0 | |||||||
4838 | BNIT | 0 | 0 | |||||||
4839 | BNIU | 0 | 0 | |||||||
4840 | BNIX | 0 | 0 | |||||||
4841 | BNIY | 0 | 0 | |||||||
4842 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4843 | BNK | 100 | 28 3/8 | 29 1/4 | 29 3/4 | 0 | ||||
4844 | BNKA | 100 | 9.5000 | 9.0000 | 9.7500 | 0 | ||||
4845 | BNKC | 0 | 0 | |||||||
4846 | BNKF | 0 | 0 | |||||||
4847 | BNKN | 0 | 0 | |||||||
4848 | BNKP | 800 | 16.7500 | 0 | ||||||
4849 | BNKS | 0 | 0 | |||||||
4850 | BNKU | 3000 | 25 3/8 | 24 7/8 | 25 3/8 | 24 7/8 | 25 1/8 | 25 3/8 | 70400 | |
4851 | BNL | 100 | 59 | 59 | 58 1/2 | 59 1/4 | 100 | |||
4852 | BNLA | 0 | 0 | |||||||
4853 | BNLC | 0 | 0 | |||||||
4854 | BNLL | 0 | 0 | |||||||
4855 | BNLN | 0 | 0 | |||||||
4856 | BNLS | 0 | 0 | |||||||
4857 | BNLT | 0 | 0 | |||||||
4858 | BNLW | 0 | 0 | |||||||
4859 | BNLZ | 0 | 0 | |||||||
4860 | BNLpA | 1000 | 62 | 0 | ||||||
4861 | BNLpB | 1000 | 60 3/4 | 0 | ||||||
4862 | BNLpC | 20 | 512 | 524 | 534 | 0 | ||||
4863 | BNLpV | 1600 | 35 | 0 | ||||||
4864 | BNN | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 1000 | |
4865 | BNND | 10000 | 0.8750 | 0.9062 | 0.9062 | 0.7500 | 0.7500 | 0.9375 | 29900 | |
4866 | BNNN | 0 | 0 | |||||||
4867 | BNNYX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
4868 | BNP | 300 | 13 | 12 5/8 | 13 1/4 | 0 | ||||
4869 | BNPF | 0 | 0 | |||||||
4870 | BNPL | 2000 | 0.5800 | 0 | ||||||
4871 | BNPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 4.98 | 4223 | |
4872 | BNPY | 0 | 0 | |||||||
4873 | BNR/U | 0 | 0 | |||||||
4874 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4875 | BNRGF | 0 | 0 | |||||||
4876 | BNRY | 200 | 15 5/8 | 13 1/2 | 15 3/4 | 0 | ||||
4877 | BNS | 4000 | 13 5/8 | 0 | ||||||
4878 | BNSN | 0 | 0 | |||||||
4879 | BNSO | 0 | 0 | |||||||
4880 | BNSOF | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2600 | |
4881 | BNST | 0 | 0 | |||||||
4882 | BNSWF | 1200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 1200 | |
4883 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4884 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4885 | BNTA | 4500 | 22 3/4 | 23 | 23 | 22 5/8 | 22 3/4 | 23 | 28200 | |
4886 | BNTB | 0 | 0 | |||||||
4887 | BNTI | 10000 | 0.4300 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4500 | 45800 | |
4888 | BNTIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
4889 | BNTL | 500 | 1.3750 | 1.1250 | 1.8750 | 10100 | ||||
4890 | BNTN | 300 | 22 3/8 | 22 1/2 | 22 5/8 | 22 | 22 1/4 | 22 1/2 | 129600 | |
4891 | BNTNW | 500 | 13 3/8 | 13 1/2 | 13 1/2 | 13 3/8 | 12 1/8 | 13 3/8 | 700 | |
4892 | BNTT | 1500 | 22 | 22 | 22 | 22 | 22 | 22 5/8 | 2700 | |
4893 | BNTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.29 | 3.19 | 902 | |
4894 | BNUEX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
4895 | BNX | 0 | 0 | |||||||
4896 | BNYC | 1300 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 2.7500 | 5000 | |
4897 | BNYN | 1000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 24400 | |
4898 | BNYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.89 | 2.78 | 860 | |
4899 | BNZL | 0 | 0 | |||||||
4900 | BOA | 100 | 21 1/4 | 23 5/8 | 24 1/8 | 0 | ||||
4901 | BOAC | 2000 | 0.9687 | 0 | ||||||
4902 | BOAT | 100 | 55 5/8 | 55 3/8 | 55 7/8 | 55 3/8 | 55 5/8 | 55 3/4 | 411400 | |
4903 | BOATZ | 200 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 48 1/4 | 300 | |
4904 | BOBE | 300 | 13 1/8 | 13 3/8 | 13 3/8 | 12 7/8 | 13 | 13 1/8 | 119500 | |
4905 | BOBJ | 0 | 0 | |||||||
4906 | BOBJY | 500 | 18 5/8 | 18 1/4 | 19 | 18 1/4 | 18 5/8 | 19 | 94500 | |
4907 | BOBR | 100000 | 0.0005 | 0 | ||||||
4908 | BOBS | 300 | 4 1/16 | 4 1/16 | 4 5/8 | 0 | ||||
4909 | BOBSW | 2600 | 1 9/64 | 1 1/8 | 1 9/64 | 1 1/8 | 1 1/8 | 1 3/8 | 5200 | |
4910 | BOBSZ | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1000 | |
4911 | BOC | 1000 | 3 1/16 | 0 | ||||||
4912 | BOCB | 300 | 10 7/8 | 10 3/4 | 11 | 10 1/2 | 10 3/4 | 10 7/8 | 311800 | |
4913 | BOCI | 500 | 11 5/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 52300 | |
4914 | BOCO | 0 | 0 | |||||||
4915 | BOCR | 1000 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
4916 | BODY | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.1250 | 0.3125 | 24000 | |
4917 | BODYE | 2000 | 1/8 | 1/8 | 9/32 | 0 | ||||
4918 | BOFP | 0 | 0 | |||||||
4919 | BOFPP | 0 | 0 | |||||||
4920 | BOG | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 400 | |||
4921 | BOGA | 0 | 0 | |||||||
4922 | BOGC | 0 | 0 | |||||||
4923 | BOGI | 0 | 0 | |||||||
4924 | BOGN | 0 | 0 | |||||||
4925 | BOGR | 0 | 0 | |||||||
4926 | BOGS | 0 | 0 | |||||||
4927 | BOGT | 0 | 0 | |||||||
4928 | BOGX | 0 | 0 | |||||||
4929 | BOGZ | 0 | 0 | |||||||
4930 | BOH | 200 | 39 1/2 | 39 3/8 | 39 3/4 | 0 | ||||
4931 | BOHC | 0 | 0 | |||||||
4932 | BOHO | 0 | 0 | |||||||
4933 | BOHR | 0 | 0 | |||||||
4934 | BOHU | 0 | 0 | |||||||
4935 | BOKCC | 0 | 0 | |||||||
4936 | BOKF | 200 | 23 1/4 | 23 1/4 | 24 1/2 | 0 | ||||
4937 | BOKT | 0 | 0 | |||||||
4938 | BOL | 400 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 37 | 37 1/2 | 400 | |
4939 | BOLB | 0 | 0 | |||||||
4940 | BOLC | 0 | 0 | |||||||
4941 | BOLD | 200 | 13 3/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 10500 | |
4942 | BOLG | 0 | 0 | |||||||
4943 | BOLI | 0 | 0 | |||||||
4944 | BOLL | 700 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
4945 | BOLLE | 0 | 0 | |||||||
4946 | BOLN | 0 | 0 | |||||||
4947 | BOLP | 0 | 0 | |||||||
4948 | BOLR | 0 | 0 | |||||||
4949 | BOLS | 0 | 0 | |||||||
4950 | BOLT | 300 | 2.8750 | 2.3125 | 2.9375 | 0 | ||||
4951 | BOLV | 0 | 0 | |||||||
4952 | BOLW | 0 | 0 | |||||||
4953 | BOLX | 0 | 0 | |||||||
4954 | BOM | 1000 | 1 9/16 | 1 1/2 | 1 7/8 | 0 | ||||
4955 | BOMC | 0 | 0 | |||||||
4956 | BOMI | 0 | 0 | |||||||
4957 | BOMS | 1300 | 23 3/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 4300 | |
4958 | BOMp | 200 | 29 | 0 | ||||||
4959 | BON/U | 0 | 0 | |||||||
4960 | BON/WS | 100 | 2 | 1 3/4 | 2 3/4 | 0 | ||||
4961 | BONE | 0 | 0 | |||||||
4962 | BONEN | 0 | 0 | |||||||
4963 | BONEO | 100 | 78 7/8 | 78 1/4 | 78 7/8 | 78 1/4 | 78 7/8 | 79 1/2 | 2500 | |
4964 | BONL | 2000 | 0.9687 | 0.6250 | 1.1250 | 0 | ||||
4965 | BONT | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 6900 | |
4966 | BONZ | 1000 | 5 | 5 3/16 | 5 1/4 | 5 | 5 | 5 1/8 | 46100 | |
4967 | BOOK | 2000 | 1/4 | 3/16 | 5/16 | 0 | ||||
4968 | BOOKW | 2600 | 1/32 | 1/32 | 1/16 | 0 | ||||
4969 | BOOL | 700 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 800 | |
4970 | BOOM | 1000 | 6 15/16 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 15100 | |
4971 | BOON | 400 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
4972 | BOOO | 0 | 0 | |||||||
4973 | BOOT | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 | 10 5/8 | 200 | |
4974 | BOP | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 17 7/8 | 300 | |
4975 | BOPH | 5000 | 0.2600 | 0.2800 | 0.2900 | 0.2600 | 0.2500 | 0.2800 | 430000 | |
4976 | BOPL | 0 | 0 | |||||||
4977 | BOPP | 0 | 0 | |||||||
4978 | BOPS | 0 | 0 | |||||||
4979 | BOPX | 0 | 0 | |||||||
4980 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4981 | BOR | 200 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
4982 | BORA | 0 | 0 | |||||||
4983 | BORAY | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/4 | 21 1/2 | 100 | |
4984 | BORC | 0 | 0 | |||||||
4985 | BORE | 0 | 0 | |||||||
4986 | BOREF | 0 | 0 | |||||||
4987 | BORK | 0 | 0 | |||||||
4988 | BORL | 3000 | 6 3/8 | 6 5/8 | 6 3/4 | 6 5/16 | 6 5/16 | 6 7/16 | 305500 | |
4989 | BORM | 0 | 0 | |||||||
4990 | BORN | 0 | 0 | |||||||
4991 | BORNP | 0 | 0 | |||||||
4992 | BORR | 2000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/8 | 4200 | |
4993 | BORW | 0 | 0 | |||||||
4994 | BOS | 100 | 21 | 21 1/4 | 21 3/4 | 0 | ||||
4995 | BOSA | 300 | 19 3/4 | 19 3/4 | 21 3/4 | 0 | ||||
4996 | BOSC | 0 | 0 | |||||||
4997 | BOSCF | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 1200 | |
4998 | BOSE | 0 | 0 | |||||||
4999 | BOSEM | 1300 | 98.2500 | 0 | ||||||
5000 | BOSEO | 200 | 62.5000 | 0 | ||||||
5001 | BOSEP | 100 | 56.7500 | 0 | ||||||
5002 | BOSL | 0 | 0 | |||||||
5003 | BOSO | 0 | 0 | |||||||
5004 | BOSP | 0 | 0 | |||||||
5005 | BOSS | 500 | 6.3750 | 0 | ||||||
5006 | BOST | 1000 | 34 3/4 | 35 1/4 | 35 1/2 | 34 5/8 | 34 5/8 | 34 7/8 | 524800 | |
5007 | BOSTG | 15 | 130 1/2 | 127 5/8 | 129 | 0 | ||||
5008 | BOSTL | 18 | 31 1/2 | 30 3/4 | 31 3/8 | 0 | ||||
5009 | BOSU | 0 | 0 | |||||||
5010 | BOSWF | 2500 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 8500 | |
5011 | BOTN | 0 | 0 | |||||||
5012 | BOTX | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 3000 | |
5013 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
5014 | BOUA | 0 | 0 | |||||||
5015 | BOUB | 0 | 0 | |||||||
5016 | BOUG | 0 | 0 | |||||||
5017 | BOUS | 0 | 0 | |||||||
5018 | BOVR | 0 | 0 | |||||||
5019 | BOVRF | 0 | 0 | |||||||
5020 | BOW | 1600 | 35 7/8 | 35 | 35 3/4 | 0 | ||||
5021 | BOWA | 0 | 0 | |||||||
5022 | BOWAB | 0 | 0 | |||||||
5023 | BOWE | 400 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.8750 | 2800 | |
5024 | BOWG | 0 | 0 | |||||||
5025 | BOWL | 0 | 0 | |||||||
5026 | BOWR | 0 | 0 | |||||||
5027 | BOWRP | 0 | 0 | |||||||
5028 | BOWS | 0 | 0 | |||||||
5029 | BOWT | 0 | 0 | |||||||
5030 | BOWpB | 100 | 30 3/4 | 0 | ||||||
5031 | BOWpC | 1000 | 24 3/4 | 0 | ||||||
5032 | BOX | 100 | 28 | 27 5/8 | 28 1/8 | 0 | ||||
5033 | BOXA | 0 | 0 | |||||||
5034 | BOXX | 0 | 0 | |||||||
5035 | BOXXA | 500 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 8 1/2 | 9 3/4 | 1000 | |
5036 | BOXXB | 1000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 15000 | |
5037 | BOXXG | 25 | 101 1/2 | 100 | 103 1/2 | 0 | ||||
5038 | BOY | 0 | 0 | |||||||
5039 | BOYA | 0 | 0 | |||||||
5040 | BOYC | 0 | 0 | |||||||
5041 | BOYD | 2500 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
5042 | BOYI | 0 | 0 | |||||||
5043 | BOYL | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/2 | 200 | |
5044 | BOYO | 0 | 0 | |||||||
5045 | BOYR | 0 | 0 | |||||||
5046 | BOYS | 0 | 0 | |||||||
5047 | BOZZ | 1000 | 25.7500 | 25.5000 | 26.7500 | 0 | ||||
5048 | BP | 1500 | 128 7/8 | 129 1/4 | 129 1/4 | 128 7/8 | 128 | 129 3/4 | 1800 | |
5049 | BPAB | 800 | 9.0000 | 8.7500 | 9.2500 | 0 | ||||
5050 | BPAK | 0 | 0 | |||||||
5051 | BPAO | 100 | 16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 600 | |
5052 | BPB | 200 | 24 5/8 | 0 | ||||||
5053 | BPBC | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 700 | |
5054 | BPBD | 0 | 0 | |||||||
5055 | BPBF | 0 | 0 | |||||||
5056 | BPBG | 0 | 0 | |||||||
5057 | BPBH | 0 | 0 | |||||||
5058 | BPBK | 0 | 0 | |||||||
5059 | BPBLX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
5060 | BPBM | 0 | 0 | |||||||
5061 | BPBO | 0 | 0 | |||||||
5062 | BPC/A | 0 | 0 | |||||||
5063 | BPCO | 15000 | 1.0625 | 1.2500 | 1.2500 | 1.0625 | 33800 | |||
5064 | BPCQ | 0 | 0 | |||||||
5065 | BPCQE | 0 | 0 | |||||||
5066 | BPCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.31 | 5.41 | 10990 | |
5067 | BPCpA | 300 | 49 3/4 | 0 | ||||||
5068 | BPEQX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
5069 | BPFB | 1500 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 3/4 | 3500 | |
5070 | BPG | 0 | 0 | |||||||
5071 | BPGBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
5072 | BPGEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
5073 | BPGLX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
5074 | BPH | 0 | 0 | |||||||
5075 | BPHC | 0 | 0 | |||||||
5076 | BPHCY | 0 | 8.2500 | 0 | ||||||
5077 | BPHH | 0 | 0 | |||||||
5078 | BPHP | 0 | 0 | |||||||
5079 | BPHS | 0 | 0 | |||||||
5080 | BPIA | 0 | 0 | |||||||
5081 | BPIE | 500 | 2 9/16 | 2 17/32 | 2 19/32 | 2 17/32 | 2 9/16 | 2 19/32 | 51600 | |
5082 | BPIEP | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 1/2 | 2 3/4 | 1500 | |
5083 | BPIEZ | 10000 | 1/32 | 1/32 | 3/64 | 1/32 | 1/32 | 1/16 | 69200 | |
5084 | BPIL | 0 | 0 | |||||||
5085 | BPILF | 200 | 28 | 27 7/8 | 28 | 27 1/4 | 27 1/4 | 28 | 2600 | |
5086 | BPL | 400 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 39 | 39 3/8 | 1500 | |
5087 | BPLI | 0 | 0 | |||||||
5088 | BPLS | 1000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 4500 | |
5089 | BPLU | 200 | 18.6250 | 0 | ||||||
5090 | BPLX | 200 | 8 1/2 | 7 3/4 | 8 3/4 | 7 5/8 | 8 | 8 1/2 | 67900 | |
5091 | BPMD | 39000 | 0.0010 | 0.0010 | 0.0700 | 0 | ||||
5092 | BPMI | 300 | 11 3/4 | 10 3/4 | 11 3/4 | 0 | ||||
5093 | BPOP | 1100 | 27 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/8 | 11900 | |
5094 | BPOPP | 400 | 26 1/2 | 25 7/8 | 26 1/2 | 0 | ||||
5095 | BPP | 600 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
5096 | BPPC | 0 | 0 | |||||||
5097 | BPPD | 0 | 0 | |||||||
5098 | BPPX | 0 | 0 | |||||||
5099 | BPR | 5200 | 25 1/8 | 25 | 25 1/4 | 25 | 120100 | |||
5100 | BPRT | 5000 | 1.4437 | 1.3750 | 1.6250 | 0 | ||||
5101 | BPRX | 0 | 0 | |||||||
5102 | BPRXA | 100 | 1 7/32 | 1 1/4 | 1 9/32 | 1 3/16 | 1 7/32 | 1 9/32 | 10100 | |
5103 | BPRXL | 6000 | 1/16 | 1/16 | 3/16 | 0 | ||||
5104 | BPRXU | 500 | 4 | 3 1/4 | 5 | 0 | ||||
5105 | BPRXW | 800 | 1/4 | 1/8 | 5/16 | 0 | ||||
5106 | BPRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.02 | 12153 | |
5107 | BPRXZ | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/16 | 5000 | |
5108 | BPS | 200 | 1 | 0 | ||||||
5109 | BPT | 200 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | ||||
5110 | BPT.A | 0 | 0 | |||||||
5111 | BPTI | 0 | 0 | |||||||
5112 | BPTM | 7500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 12 1/2 | 14 1/4 | 8000 | |
5113 | BPU | 0 | 1.5652 | 0 | ||||||
5114 | BPW | 0 | 1.5652 | 0 | ||||||
5115 | BPX | 0 | 1.5652 | 0 | ||||||
5116 | BPXA | 0 | 0 | |||||||
5117 | BPY | 0 | 1.5652 | 0 | ||||||
5118 | BPYXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.17 | 5.24 | 5337 | |
5119 | BPZ | 0 | 1.5652 | 0 | ||||||
5120 | BQR | 300 | 27 3/8 | 27 3/8 | 26 3/4 | 27 1/4 | 300 | |||
5121 | BQRA | 0 | 0 | |||||||
5122 | BQRC | 0 | 0 | |||||||
5123 | BQRD | 0 | 0 | |||||||
5124 | BQRR | 0 | 0 | |||||||
5125 | BQRS | 0 | 0 | |||||||
5126 | BQRT | 0 | 0 | |||||||
5127 | BQRZ | 0 | 0 | |||||||
5128 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5129 | BQT | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
5130 | BR | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/4 | 45 5/8 | 100 | |
5131 | BRA | 100 | 41 1/2 | 0 | ||||||
5132 | BRACY | 0 | 0.2188 | 0.2000 | 0.2800 | 0 | ||||
5133 | BRAG | 0 | 0 | |||||||
5134 | BRAI | 2500 | 1 | 1 | 1 1/16 | 0 | ||||
5135 | BRAIW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
5136 | BRAL | 0 | 0 | |||||||
5137 | BRALF | 100 | 2.8500 | 0 | ||||||
5138 | BRAM | 0 | 0 | |||||||
5139 | BRAU | 300 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
5140 | BRBK | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 | 100 | |
5141 | BRCK | 0 | 0 | |||||||
5142 | BRCO | 0 | 0 | |||||||
5143 | BRCOA | 800 | 24 7/8 | 24 5/8 | 25 | 24 1/2 | 24 1/2 | 25 | 23600 | |
5144 | BRCP | 500 | 35 | 34 1/2 | 35 1/2 | 34 1/4 | 33 3/4 | 35 1/4 | 20000 | |
5145 | BRD | 100 | 30 3/4 | 0 | ||||||
5146 | BRDA | 300 | 10.0000 | 10.0000 | 11.0000 | 0 | ||||
5147 | BRDB | 0 | 100 | |||||||
5148 | BRDC | 0 | 0 | |||||||
5149 | BRDCY | 0 | 0 | |||||||
5150 | BRDL | 2000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 6600 | |
5151 | BRDW | 200 | 55.0000 | 0 | ||||||
5152 | BRDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.67 | 4.78 | 11738 | |
5153 | BRE | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/4 | 100 | |
5154 | BREC | 0 | 0 | |||||||
5155 | BREK | 0 | 0 | |||||||
5156 | BREL | 5000 | 0.1250 | 0.1000 | 0.1500 | 0 | ||||
5157 | BREQX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
5158 | BRER | 100 | 11.0000 | 0 | ||||||
5159 | BRES | 0 | 0 | |||||||
5160 | BREW | 100 | 11 1/8 | 11 3/16 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 65500 | |
5161 | BREXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.68 | 4.75 | 341 | |
5162 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5163 | BRF | 1300 | 14 3/8 | 14 5/8 | 15 1/8 | 0 | ||||
5164 | BRFB | 0 | 0 | |||||||
5165 | BRFBP | 0 | 0 | |||||||
5166 | BRFC | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 200 | |
5167 | BRFD | 0 | 0 | |||||||
5168 | BRFN | 0 | 0 | |||||||
5169 | BRG | 500 | 32 | 31 3/8 | 32 | 0 | ||||
5170 | BRG.A | 0 | 0 | |||||||
5171 | BRGA | 0 | 0 | |||||||
5172 | BRGB | 0 | 0 | |||||||
5173 | BRGC | 0 | 0 | |||||||
5174 | BRGD | 0 | 0 | |||||||
5175 | BRGF | 0 | 0 | |||||||
5176 | BRGL | 0 | 0 | |||||||
5177 | BRGM | 0 | 0 | |||||||
5178 | BRGN | 10000 | 0.2500 | 0.2500 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 142400 | |
5179 | BRGO | 0 | 0 | |||||||
5180 | BRGP | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 200 | |||
5181 | BRGRX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
5182 | BRGV | 0 | 0 | |||||||
5183 | BRGW | 0 | 0 | |||||||
5184 | BRGY | 0 | 0 | |||||||
5185 | BRI | 500 | 9 3/4 | 9 | 10 1/2 | 0 | ||||
5186 | BRI.W | 0 | 0 | |||||||
5187 | BRI/WS | 100 | 7/16 | 3/8 | 11/16 | 0 | ||||
5188 | BRIA | 0 | 0 | |||||||
5189 | BRIAA | 1000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
5190 | BRIAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.58 | 0 | |
5191 | BRICX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
5192 | BRID | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/2 | 100 | |
5193 | BRII | 0 | 0 | |||||||
5194 | BRIL | 0 | 0 | |||||||
5195 | BRIM | 0 | 0 | |||||||
5196 | BRIMF | 2000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 3/8 | 1 7/16 | 1 5/8 | 39300 | |
5197 | BRIO | 0 | 0 | |||||||
5198 | BRIOF | 3000 | 3 7/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 41500 | |
5199 | BRIR | 0 | 0 | |||||||
5200 | BRIS | 0 | 0 | |||||||
5201 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5202 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5203 | BRK.A | 0 | 0 | |||||||
5204 | BRK/A | 30 | 32200 | 0 | ||||||
5205 | BRK/B | 140 | 1050 | 0 | ||||||
5206 | BRKA | 0 | 0 | |||||||
5207 | BRKB | 0 | 0 | |||||||
5208 | BRKC | 0 | 0 | |||||||
5209 | BRKE | 0 | 0 | |||||||
5210 | BRKK | 0 | 0 | |||||||
5211 | BRKL | 0 | 0 | |||||||
5212 | BRKN | 0 | 0 | |||||||
5213 | BRKR | 0 | 0 | |||||||
5214 | BRKS | 500 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 1/2 | 10800 | |
5215 | BRKT | 600 | 36 1/2 | 36 1/4 | 36 3/4 | 35 3/4 | 36 | 36 1/4 | 107400 | |
5216 | BRKY | 0 | 0 | |||||||
5217 | BRKZ | 0 | 0 | |||||||
5218 | BRL | 300 | 27 3/8 | 26 | 28 | 0 | ||||
5219 | BRLG | 0 | 0 | |||||||
5220 | BRLI | 1000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 15/16 | 3000 | |
5221 | BRLIW | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 32000 | |
5222 | BRLIZ | 3500 | 3/16 | 3/8 | 3/8 | 3/16 | 3/16 | 3/8 | 6500 | |
5223 | BRLM | 0 | 0 | |||||||
5224 | BRLS | 200 | 4 1/4 | 5 1/8 | 5 1/8 | 4 | 4 | 4 1/4 | 33300 | |
5225 | BRLZ | 0 | 0 | |||||||
5226 | BRM | 200 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
5227 | BRN | 200 | 15 | 0 | ||||||
5228 | BRNO | 1000 | 14.1250 | 13.7500 | 14.1250 | 0 | ||||
5229 | BROC | 400 | 4 3/4 | 4 3/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 25400 | |
5230 | BROD | 400 | 29 1/4 | 28 1/4 | 29 3/4 | 28 1/4 | 28 3/4 | 29 1/4 | 221700 | |
5231 | BROS | 1000 | 23.7500 | 0 | ||||||
5232 | BRPT | 10000 | 2.3750 | 0 | ||||||
5233 | BRR | 500 | 35 | 34 7/8 | 35 1/4 | 0 | ||||
5234 | BRRA | 0 | 0 | |||||||
5235 | BRRAY | 0 | 9.6250 | 10.0000 | 0 | |||||
5236 | BRRD | 0 | 0 | |||||||
5237 | BRRH | 1200 | 0.0001 | 0 | ||||||
5238 | BRRI | 0 | 0 | |||||||
5239 | BRRL | 0 | 0 | |||||||
5240 | BRRN | 0 | 0 | |||||||
5241 | BRRO | 0 | 0 | |||||||
5242 | BRRP | 0 | 0 | |||||||
5243 | BRRT | 0 | 0 | |||||||
5244 | BRRX | 0 | 0 | |||||||
5245 | BRS | 0 | 0 | |||||||
5246 | BRS.A | 0 | 0 | |||||||
5247 | BRS/A | 500 | 18 1/2 | 18 1/2 | 18 3/8 | 18 7/8 | 500 | |||
5248 | BRSA | 0 | 0 | |||||||
5249 | BRSFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
5250 | BRSI | 2500 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.6250 | 0.9375 | 3500 | |
5251 | BRSL | 0 | 0 | |||||||
5252 | BRSPQ | 4000 | 0.0010 | 0 | ||||||
5253 | BRT | 100 | 6 | 0 | ||||||
5254 | BRTL | 0 | 0 | |||||||
5255 | BRTLY | 0 | 0 | |||||||
5256 | BRTN | 0 | 0 | |||||||
5257 | BRTO | 0 | 0 | |||||||
5258 | BRTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 2.97 | 1624 | |
5259 | BRU | 500 | 8 7/8 | 8 1/2 | 9 1/8 | 0 | ||||
5260 | BRVEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
5261 | BRW/WS | 0 | 7/8 | 1 5/8 | 0 | |||||
5262 | BRWIX | 0 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | |
5263 | BRY | 500 | 11 3/8 | 11 | 11 5/8 | 0 | ||||
5264 | BRYH | 0 | 0 | |||||||
5265 | BRYJ | 0 | 0 | |||||||
5266 | BRYL | 0 | 0 | |||||||
5267 | BRYS | 0 | 0 | |||||||
5268 | BS | 100 | 10 | 10 1/8 | 10 1/8 | 10 | 9 5/8 | 10 1/4 | 200 | |
5269 | BSA | 700 | 7/32 | 1 | 1 3/8 | 0 | ||||
5270 | BSAD | 0 | 0 | |||||||
5271 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5272 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5273 | BSB | 0 | 13 1/4 | 13 7/8 | 0 | |||||
5274 | BSBAX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
5275 | BSBC | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 300 | |
5276 | BSBI | 3000 | 2 1/8 | 2 1/8 | 2 3/16 | 0 | ||||
5277 | BSBIW | 5500 | 5/32 | 5/32 | 9/32 | 0 | ||||
5278 | BSBL | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 47800 | |
5279 | BSBN | 800 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 1000 | |
5280 | BSBP | 11000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
5281 | BSC | 400 | 24 | 23 5/8 | 24 | 23 5/8 | 23 7/8 | 24 1/4 | 1000 | |
5282 | BSCAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
5283 | BSCB | 0 | 0 | |||||||
5284 | BSCK | 0 | 0 | |||||||
5285 | BSCL | 0 | 0 | |||||||
5286 | BSCM | 0 | 0 | |||||||
5287 | BSCMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
5288 | BSCN | 0 | 0 | |||||||
5289 | BSCS | 100 | 27.5000 | 0 | ||||||
5290 | BSCT | 0 | 0 | |||||||
5291 | BSCV | 0 | 0 | |||||||
5292 | BSCZ | 0 | 0 | |||||||
5293 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5294 | BSCpB | 500 | 24 3/4 | 0 | ||||||
5295 | BSCpC | 4000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 4000 | |||
5296 | BSCpZ | 400 | 24 3/4 | 24 7/8 | 24 7/8 | 24 5/8 | 1400 | |||
5297 | BSDB | 3500 | 0.0010 | 0 | ||||||
5298 | BSDM | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4000 | |||
5299 | BSDMC | 0 | 0 | |||||||
5300 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
5301 | BSE | 100 | 22 3/8 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/8 | 22 5/8 | 400 | |
5302 | BSEA | 0 | 0 | |||||||
5303 | BSEAF | 0 | 0 | |||||||
5304 | BSEE | 0 | 0 | |||||||
5305 | BSEF | 0 | 0 | |||||||
5306 | BSEP | 5000 | 3 5/16 | 3 5/8 | 3 5/8 | 3 5/16 | 3 5/16 | 3 1/2 | 22500 | |
5307 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5308 | BSET | 300 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 24 | 9100 | |
5309 | BSEX | 0 | 0 | |||||||
5310 | BSEpA | 500 | 25 3/8 | 0 | ||||||
5311 | BSEpB | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 500 | |||
5312 | BSF | 0 | 0 | |||||||
5313 | BSFA | 0 | 0 | |||||||
5314 | BSFE | 1000 | 1 1/2 | 1 3/8 | 1 17/32 | 1 5/16 | 1 3/8 | 1 1/2 | 520200 | |
5315 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5316 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5317 | BSFEZ | 1500 | 9/16 | 5/16 | 9/16 | 0 | ||||
5318 | BSFpA | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 3/4 | 3000 | |
5319 | BSFpB | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 1/2 | 24 | 2400 | |
5320 | BSFpC | 1000 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 24 1/2 | 25 | 1500 | |
5321 | BSFpD | 6600 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/4 | 25 3/4 | 56600 | |
5322 | BSFpE | 1500 | 25 1/2 | 25 3/8 | 25 1/2 | 25 1/4 | 25 1/8 | 25 1/2 | 58300 | |
5323 | BSG | 0 | 0 | |||||||
5324 | BSH | 100 | 17 1/2 | 17 3/4 | 18 3/4 | 0 | ||||
5325 | BSHN | 0 | 0 | |||||||
5326 | BSHP | 0 | 0 | |||||||
5327 | BSHPB | 100 | 14.0000 | 0 | ||||||
5328 | BSHR | 0 | 0 | |||||||
5329 | BSHS | 0 | 0 | |||||||
5330 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5331 | BSI | 1500 | 15 3/4 | 0 | ||||||
5332 | BSIAX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 | |
5333 | BSIC | 800 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
5334 | BSICX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
5335 | BSII | 0 | 0 | |||||||
5336 | BSIK | 0 | 0 | |||||||
5337 | BSIM | 0 | 0 | |||||||
5338 | BSIR | 0 | 0 | |||||||
5339 | BSIS | 1000 | 12 3/8 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 289000 | |
5340 | BSIpA | 0 | 0 | |||||||
5341 | BSKT | 400 | 0.5000 | 0 | ||||||
5342 | BSKY | 0 | 0 | |||||||
5343 | BSM/WS | 0 | 1/8 | 1/2 | 0 | |||||
5344 | BSMI | 0 | 0 | |||||||
5345 | BSMK | 0 | 0 | |||||||
5346 | BSMR | 100 | 15.7500 | 15.0000 | 15.7500 | 0 | ||||
5347 | BSMT | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/16 | 4 7/16 | 4 1/2 | 39600 | |
5348 | BSND | 50 | 250.0000 | 189.0000 | 268.0000 | 0 | ||||
5349 | BSNO | 0 | 0 | |||||||
5350 | BSNOY | 0 | 0 | |||||||
5351 | BSNR | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
5352 | BSNT | 500 | 13.0000 | 0 | ||||||
5353 | BSNX | 200 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 18400 | |
5354 | BSO | 100 | 15 3/8 | 0 | ||||||
5355 | BSOR | 100 | 19.6250 | 0 | ||||||
5356 | BSP | 600 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 600 | |
5357 | BSPAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.12 | 0 | |
5358 | BSPCX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
5359 | BSPT | 400 | 6 15/16 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 16500 | |
5360 | BSPTG | 10 | 75 3/4 | 75 3/4 | 75 3/4 | 77 | 10 | |||
5361 | BSRR | 100 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | 25.0000 | 26.5000 | 100 | |
5362 | BSSPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
5363 | BSST | 200 | 24 3/8 | 22 1/4 | 24 3/4 | 22 1/4 | 24 1/8 | 24 3/8 | 6434400 | |
5364 | BSSTG | 10 | 97 1/2 | 94 | 98 | 94 | 97 5/8 | 98 1/4 | 1591 | |
5365 | BST | 100 | 29 3/4 | 30 1/8 | 30 3/4 | 0 | ||||
5366 | BSTAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
5367 | BSTBX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
5368 | BSTC | 500 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 7/16 | 3300 | |
5369 | BSTD | 0 | 0 | |||||||
5370 | BSTE | 0 | 0 | |||||||
5371 | BSTG | 0 | 0 | |||||||
5372 | BSTH | 0 | 0 | |||||||
5373 | BSTI | 0 | 0 | |||||||
5374 | BSTL | 0 | 0 | |||||||
5375 | BSTM | 300 | 37.0000 | 0 | ||||||
5376 | BSTN | 200 | 14 3/4 | 14 5/8 | 15 | 14 7/16 | 14 1/2 | 14 3/4 | 148100 | |
5377 | BSTO | 0 | 0 | |||||||
5378 | BSTR | 5000 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
5379 | BSTW | 100 | 8 | 7 1/2 | 10 | 0 | ||||
5380 | BSTX | 0 | 0 | |||||||
5381 | BSTZ | 0 | 0 | |||||||
5382 | BSVAX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.37 | 0 | |
5383 | BSVCX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
5384 | BSVYX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
5385 | BSW | 0 | 0 | |||||||
5386 | BSX | 1100 | 56 1/2 | 57 3/4 | 57 3/4 | 56 1/2 | 56 1/8 | 56 7/8 | 4000 | |
5387 | BSXA | 0 | 0 | |||||||
5388 | BSXC | 0 | 0 | |||||||
5389 | BSXD | 0 | 0 | |||||||
5390 | BSXF | 0 | 0 | |||||||
5391 | BSXG | 0 | 0 | |||||||
5392 | BSXH | 0 | 0 | |||||||
5393 | BSXJ | 0 | 0 | |||||||
5394 | BSXL | 0 | 0 | |||||||
5395 | BSXM | 0 | 0 | |||||||
5396 | BSXN | 0 | 0 | |||||||
5397 | BSXO | 0 | 0 | |||||||
5398 | BSXS | 0 | 0 | |||||||
5399 | BSXT | 200 | 13.2500 | 13.2500 | 13.7500 | 0 | ||||
5400 | BSXU | 0 | 0 | |||||||
5401 | BSXX | 0 | 0 | |||||||
5402 | BSXY | 0 | 0 | |||||||
5403 | BSY | 1100 | 53 3/8 | 55 1/8 | 55 3/4 | 0 | ||||
5404 | BSYB | 0 | 0 | |||||||
5405 | BSYE | 0 | 0 | |||||||
5406 | BSYP | 0 | 0 | |||||||
5407 | BSYS | 200 | 41 3/4 | 40 3/8 | 41 3/4 | 40 3/8 | 41 3/8 | 41 3/4 | 114700 | |
5408 | BSYV | 0 | 0 | |||||||
5409 | BSp | 100 | 52 1/4 | 52 | 52 3/4 | 0 | ||||
5410 | BSpB | 200 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
5411 | BT | 100 | 79 1/2 | 79 3/4 | 79 3/4 | 79 1/2 | 79 5/8 | 80 1/8 | 700 | |
5412 | BTA | 0 | 0 | |||||||
5413 | BTAEX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
5414 | BTAI | 0 | 0 | |||||||
5415 | BTAMX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
5416 | BTAS | 0 | 0 | |||||||
5417 | BTB | 200 | 22 | 0 | ||||||
5418 | BTBEX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
5419 | BTBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 | |
5420 | BTBT | 0 | 0 | |||||||
5421 | BTBTY | 19600 | 3 5/8 | 3 3/4 | 4 | 0 | ||||
5422 | BTC | 300 | 21 | 20 3/4 | 21 | 20 3/4 | 20 7/8 | 21 1/4 | 3800 | |
5423 | BTCAX | 0 | 16.70 | 16.70 | 16.70 | 0 | ||||
5424 | BTCB | 1000 | 14.5000 | 0 | ||||||
5425 | BTCC | 0 | 0 | |||||||
5426 | BTCI | 0 | 0 | |||||||
5427 | BTCR | 0 | 0 | |||||||
5428 | BTCT | 0 | 0 | |||||||
5429 | BTCW | 0 | 0 | |||||||
5430 | BTCXX | 0 | 0.17 | 4.55 | 4.63 | 488 | ||||
5431 | BTE | 0 | 0 | |||||||
5432 | BTE.A | 0 | 0 | |||||||
5433 | BTE.B | 0 | 0 | |||||||
5434 | BTEAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
5435 | BTEC | 0 | 0 | |||||||
5436 | BTEFX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
5437 | BTEI | 0 | 0 | |||||||
5438 | BTEIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
5439 | BTEK | 600 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 1100 | |
5440 | BTEMX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.51 | 0 | |
5441 | BTEQX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
5442 | BTEX | 0 | 0 | |||||||
5443 | BTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.50 | 3.46 | 7352 | |
5444 | BTF | 200 | 13 7/8 | 13 3/8 | 14 | 0 | ||||
5445 | BTFB | 0 | 0 | |||||||
5446 | BTFBX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0 | |
5447 | BTFC | 100 | 34 1/4 | 34 1/16 | 34 1/4 | 34 1/16 | 33 1/2 | 34 1/4 | 800 | |
5448 | BTFI | 0 | 0 | |||||||
5449 | BTFIX | 0 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0 | |
5450 | BTFLX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
5451 | BTFS | 0 | 0 | |||||||
5452 | BTFTX | 0 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | |
5453 | BTFU | 800 | 0.8750 | 1.1250 | 1.1250 | 0.8750 | 0.6250 | 1.1250 | 1300 | |
5454 | BTFX | 0 | 0 | |||||||
5455 | BTFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.56 | 3.49 | 1085 | |
5456 | BTG/WS | 0 | 3 1/2 | 4 1/2 | 0 | |||||
5457 | BTGA | 0 | 0 | |||||||
5458 | BTGC | 2000 | 8 1/8 | 7 13/16 | 8 7/16 | 7 11/16 | 8 1/16 | 8 3/16 | 563500 | |
5459 | BTGCL | 1200 | 3 3/4 | 4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 14700 | |
5460 | BTGHX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.20 | 0 | |
5461 | BTGI | 500 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 2800 | |
5462 | BTGT | 0 | 0 | |||||||
5463 | BTH | 3100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 1/2 | 47 1/4 | 3100 | |
5464 | BTHB | 0 | 0 | |||||||
5465 | BTHF | 0 | 0 | |||||||
5466 | BTHI | 0 | 0 | |||||||
5467 | BTHL | 0 | 0 | |||||||
5468 | BTHM | 0 | 0 | |||||||
5469 | BTHN | 0 | 0 | |||||||
5470 | BTHS | 300 | 15.5000 | 15.0000 | 16.7500 | 0 | ||||
5471 | BTHT | 0 | 0 | |||||||
5472 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5473 | BTI | 1000 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
5474 | BTIAX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
5475 | BTIB | 0 | 0 | |||||||
5476 | BTIC | 0 | 0 | |||||||
5477 | BTIE | 0 | 0 | |||||||
5478 | BTIEX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
5479 | BTIG | 0 | 0 | |||||||
5480 | BTII | 0 | 0 | |||||||
5481 | BTIIX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
5482 | BTIL | 0 | 0 | |||||||
5483 | BTILX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
5484 | BTIM | 900 | 19 1/2 | 20 | 20 3/4 | 19 1/2 | 19 1/2 | 20 3/4 | 2400 | |
5485 | BTIO | 0 | 0 | |||||||
5486 | BTIOF | 1000 | 1 3/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 10000 | |
5487 | BTIP | 0 | 0 | |||||||
5488 | BTIQ | 900 | 0.5625 | 0 | ||||||
5489 | BTIS | 0 | 0 | |||||||
5490 | BTIT | 0 | 0 | |||||||
5491 | BTIUX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
5492 | BTIV | 0 | 0 | |||||||
5493 | BTIX | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 5100 | |
5494 | BTJ | 300 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 2600 | |||
5495 | BTK | 0 | 139.06 | 138.28 | 139.83 | 137.94 | 0 | |||
5496 | BTL | 100 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 5/8 | 54 1/8 | 100 | |
5497 | BTLAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
5498 | BTLB | 0 | 0 | |||||||
5499 | BTLD | 0 | 0 | |||||||
5500 | BTLGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
5501 | BTLK | 30 | 102.0000 | 97.0000 | 150.0000 | 0 | ||||
5502 | BTLN | 0 | 0 | |||||||
5503 | BTLR | 100 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 1200 | |
5504 | BTLRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
5505 | BTLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.38 | 5.50 | 19890 | |
5506 | BTM | 100 | 18 1/4 | 19 1/4 | 21 1/4 | 0 | ||||
5507 | BTMD | 0 | 0 | |||||||
5508 | BTME | 0 | 0 | |||||||
5509 | BTMF | 0 | 0 | |||||||
5510 | BTMM | 0 | 0 | |||||||
5511 | BTMTX | 0 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0 | |
5512 | BTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.06 | 5.10 | 3472 | |
5513 | BTN | 200 | 13 1/2 | 0 | ||||||
5514 | BTNC | 0 | 0 | |||||||
5515 | BTNR | 0 | 0 | |||||||
5516 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5517 | BTNS | 0 | 0 | |||||||
5518 | BTO | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 1/8 | 26 7/8 | 500 | |
5519 | BTOP | 0 | 0 | |||||||
5520 | BTP | 0 | 0 | |||||||
5521 | BTQEX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.96 | 0 | |
5522 | BTR | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 300 | |||
5523 | BTRE | 200 | 14.8750 | 14.8750 | 15.0000 | 0 | ||||
5524 | BTRK | 5000 | 1.7500 | 1.5000 | 2.0000 | 0 | ||||
5525 | BTRL | 0 | 0 | |||||||
5526 | BTRN | 2000 | 6 7/16 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 12700 | |
5527 | BTRU | 0 | 0 | |||||||
5528 | BTRUY | 0 | 0 | |||||||
5529 | BTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.18 | 5.19 | 13950 | |
5530 | BTRY | 600 | 7 1/2 | 7 1/2 | 7 5/8 | 7 7/16 | 7 3/8 | 7 5/8 | 3500 | |
5531 | BTS | 0 | 126.32 | 0 | ||||||
5532 | BTSCX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
5533 | BTSFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.97 | 0 | |
5534 | BTSRX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
5535 | BTST | 0 | 0 | |||||||
5536 | BTSTM | 0 | 0 | |||||||
5537 | BTSVX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.40 | 0 | |
5538 | BTT | 400 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 900 | |
5539 | BTTD | 1000 | 0.0625 | 0 | ||||||
5540 | BTTFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
5541 | BTTNX | 0 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | |
5542 | BTTRX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
5543 | BTTTX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | |
5544 | BTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.70 | 4.67 | 4036 | |
5545 | BTU | 0 | 0 | |||||||
5546 | BTUI | 500 | 3 1/8 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 1/4 | 41400 | |
5547 | BTUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61 | 4.65 | 2024 | |
5548 | BTV | 100 | 23 3/8 | 28 3/4 | 29 3/8 | 0 | ||||
5549 | BTVL | 0 | 0 | |||||||
5550 | BTVS | 0 | 0 | |||||||
5551 | BTVV | 0 | 0 | |||||||
5552 | BTVW | 0 | 0 | |||||||
5553 | BTVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.66 | 4.68 | 1022 | |
5554 | BTW | 0 | 5 | 6 | 0 | |||||
5555 | BTWL | 0 | 0 | |||||||
5556 | BTWLF | 0 | 0.8125 | 1.5625 | 1.7500 | 0 | ||||
5557 | BTWS | 3000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 7/16 | 49700 | |
5558 | BTXU | 0 | 0 | |||||||
5559 | BTXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.08 | 3.03 | 1151 | |
5560 | BTY | 200 | 56 1/2 | 56 3/8 | 57 1/4 | 0 | ||||
5561 | BTYA | 0 | 0 | |||||||
5562 | BTYC | 0 | 0 | |||||||
5563 | BTYH | 0 | 0 | |||||||
5564 | BTYL | 0 | 0 | |||||||
5565 | BTYM | 0 | 0 | |||||||
5566 | BTYO | 0 | 0 | |||||||
5567 | BTYP | 0 | 0 | |||||||
5568 | BTYR | 0 | 0 | |||||||
5569 | BTYS | 0 | 0 | |||||||
5570 | BTYT | 0 | 0 | |||||||
5571 | BTYU | 0 | 0 | |||||||
5572 | BTYX | 0 | 0 | |||||||
5573 | BTZ | 200 | 12 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
5574 | BTZY | 0 | 0 | |||||||
5575 | BTpI | 200 | 25 1/8 | 25 1/4 | 25 5/8 | 0 | ||||
5576 | BTpQ | 20000 | 21 3/4 | 0 | ||||||
5577 | BTpR | 793100 | 21 29/32 | 0 | ||||||
5578 | BTpS | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
5579 | BU | 500 | 28 1/8 | 28 | 28 1/8 | 28 | 28 | 28 3/8 | 1600 | |
5580 | BUBT | 0 | 0 | |||||||
5581 | BUCD | 0 | 0 | |||||||
5582 | BUCEX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
5583 | BUCK | 2000 | 6 | 6 | 6 3/8 | 0 | ||||
5584 | BUD | 100 | 38 | 38 | 38 | 38 | 37 3/4 | 38 1/4 | 400 | |
5585 | BUDB | 0 | 0 | |||||||
5586 | BUDD | 0 | 0 | |||||||
5587 | BUDK | 0 | 0 | |||||||
5588 | BUDM | 0 | 0 | |||||||
5589 | BUDN | 0 | 0 | |||||||
5590 | BUDO | 0 | 0 | |||||||
5591 | BUDS | 0 | 0 | |||||||
5592 | BUDT | 0 | 0 | |||||||
5593 | BUDW | 0 | 0 | |||||||
5594 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5595 | BUE | 0 | 0 | |||||||
5596 | BUEF | 0 | 0 | |||||||
5597 | BUFBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
5598 | BUFEX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
5599 | BUFGX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
5600 | BUFHX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
5601 | BUFO | 0 | 0 | |||||||
5602 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5603 | BUI | 0 | 0 | |||||||
5604 | BUI.A | 0 | 0 | |||||||
5605 | BUIBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
5606 | BUICX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.92 | 0 | |
5607 | BUII | 5000 | 1.2500 | 1.1875 | 1.2500 | 1.1875 | 1.1250 | 1.3750 | 9000 | |
5608 | BUKS | 100 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 400 | |
5609 | BULIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
5610 | BULL | 300 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 13/32 | 400 | |
5611 | BULM | 0 | 0 | |||||||
5612 | BULV | 400 | 4.2500 | 4.5000 | 6.7500 | 0 | ||||
5613 | BUMM | 4000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
5614 | BUNIA | 3600 | 30.6000 | 31.0000 | 42.0000 | 0 | ||||
5615 | BUNP | 0 | 0 | |||||||
5616 | BUNY | 0 | 0 | |||||||
5617 | BUNZ | 100 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 7300 | |
5618 | BUO | 0 | 0 | |||||||
5619 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5620 | BUR | 200 | 14 | 9 3/4 | 10 | 0 | ||||
5621 | BURA | 0 | 0 | |||||||
5622 | BURC | 0 | 0 | |||||||
5623 | BURCA | 100 | 27.7500 | 27.5000 | 28.5000 | 0 | ||||
5624 | BURD | 0 | 0 | |||||||
5625 | BURHX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 25.22 | 0 | |
5626 | BURM | 0 | 0 | |||||||
5627 | BURMY | 300 | 35 1/2 | 35 3/4 | 36 3/8 | 0 | ||||
5628 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5629 | BURNW | 6700 | 0.0900 | 0 | ||||||
5630 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5631 | BURP | 0 | 0 | |||||||
5632 | BURR | 0 | 0 | |||||||
5633 | BURT | 0 | 0 | |||||||
5634 | BURU | 0 | 0 | |||||||
5635 | BURUY | 0 | 0 | |||||||
5636 | BUS | 1500 | 3 1/4 | 3 1/16 | 3 3/8 | 0 | ||||
5637 | BUSAX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
5638 | BUSC | 200 | 0.3750 | 0 | ||||||
5639 | BUSI | 0 | 0 | |||||||
5640 | BUSM | 0 | 0 | |||||||
5641 | BUSO | 0 | 0 | |||||||
5642 | BUSP | 0 | 0 | |||||||
5643 | BUSR | 0 | 0 | |||||||
5644 | BUST | 0 | 0 | |||||||
5645 | BUTC | 0 | 0 | |||||||
5646 | BUTI | 100 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 4700 | |
5647 | BUTL | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 15/16 | 10 1/8 | 22800 | |
5648 | BUVC | 0 | 0 | |||||||
5649 | BV | 0 | 0 | |||||||
5650 | BVALX | 0 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0 | |
5651 | BVAS | 400 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 3/4 | 9000 | |
5652 | BVE | 0 | 0 | |||||||
5653 | BVEE | 0 | 0 | |||||||
5654 | BVEEF | 0 | 0 | |||||||
5655 | BVERS | 0 | 0 | |||||||
5656 | BVF | 100 | 34 3/4 | 34 5/8 | 35 1/8 | 0 | ||||
5657 | BVFG | 0 | 0 | |||||||
5658 | BVFI | 0 | 0 | |||||||
5659 | BVFM | 0 | 0 | |||||||
5660 | BVFS | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 11/16 | 35 1/2 | 36 | 1700 | |
5661 | BVFT | 0 | 0 | |||||||
5662 | BVFw | 200 | 23 1/4 | 0 | ||||||
5663 | BVG | 0 | 0 | |||||||
5664 | BVG+ | 0 | 0 | |||||||
5665 | BVGR | 0 | 0 | |||||||
5666 | BVGp | 100 | 26 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
5667 | BVGpB | 1300 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 3/4 | 27 1/4 | 1300 | |
5668 | BVGpC | 800 | 25 1/2 | 25 1/8 | 25 5/8 | 0 | ||||
5669 | BVIT | 0 | 0 | |||||||
5670 | BVLIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
5671 | BVLR | 0 | 0 | |||||||
5672 | BVLRF | 0 | 0 | |||||||
5673 | BVN | 300 | 19 1/4 | 0 | ||||||
5674 | BVNC | 100 | 20.2500 | 0 | ||||||
5675 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5676 | BVR | 0 | 0 | |||||||
5677 | BVRT | 0 | 0 | |||||||
5678 | BVRTF | 2000 | 6 1/16 | 6 | 6 1/8 | 6 | 6 | 6 1/2 | 4200 | |
5679 | BVSF | 0 | 0 | |||||||
5680 | BVSI | 200 | 13 | 12 3/4 | 13 | 12 3/8 | 12 3/4 | 13 | 48400 | |
5681 | BVSN | 1000 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 5300 | |
5682 | BW | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 100 | |
5683 | BWA | 100 | 37 | 35 | 35 1/2 | 0 | ||||
5684 | BWAB | 0 | 0 | |||||||
5685 | BWAC | 0 | 0 | |||||||
5686 | BWAI | 3000 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
5687 | BWAID | 0 | 0 | |||||||
5688 | BWAM | 0 | 0 | |||||||
5689 | BWAW | 0 | 0 | |||||||
5690 | BWAY | 600 | 18 | 17 1/2 | 18 1/4 | 0 | ||||
5691 | BWC | 2300 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 5/8 | 29 1/8 | 2300 | |
5692 | BWCC | 0 | 0 | |||||||
5693 | BWCD | 0 | 0 | |||||||
5694 | BWCE | 0 | 0 | |||||||
5695 | BWCF | 200 | 23.0000 | 23.0000 | 23.0000 | 24.5000 | 200 | |||
5696 | BWCI | 0 | 0 | |||||||
5697 | BWCK | 200 | 19.5000 | 17.7500 | 19.5000 | 0 | ||||
5698 | BWCN | 0 | 0 | |||||||
5699 | BWCR | 0 | 0 | |||||||
5700 | BWCS | 0 | 0 | |||||||
5701 | BWCT | 0 | 0 | |||||||
5702 | BWD | 0 | 0 | |||||||
5703 | BWEIX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
5704 | BWEL | 30 | 1205.00 | 1180.00 | 1240.00 | 0 | ||||
5705 | BWF | 9000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/2 | 14 3/4 | 10000 | |
5706 | BWFC | 1000 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
5707 | BWI | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
5708 | BWIC | 0 | 0 | |||||||
5709 | BWID | 0 | 0 | |||||||
5710 | BWIF | 0 | 0 | |||||||
5711 | BWIN | 0 | 0 | |||||||
5712 | BWINA | 300 | 19 | 18 3/4 | 19 3/4 | 0 | ||||
5713 | BWINB | 1400 | 18 3/8 | 18 3/8 | 18 3/4 | 0 | ||||
5714 | BWIO | 0 | 0 | |||||||
5715 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5716 | BWIPJ | 0 | 0 | |||||||
5717 | BWIR | 0 | 0 | |||||||
5718 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5719 | BWL | 0 | 0 | |||||||
5720 | BWL.A | 0 | 0 | |||||||
5721 | BWL/A | 2000 | 7 1/8 | 0 | ||||||
5722 | BWLA | 0 | 0 | |||||||
5723 | BWLK | 500 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 | 6 1/8 | 8200 | |
5724 | BWLKW | 1200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/16 | 2 5/8 | 13200 | |
5725 | BWLR | 0 | 0 | |||||||
5726 | BWLRF | 0 | 1.3750 | 0 | ||||||
5727 | BWND | 200 | 8.5000 | 0 | ||||||
5728 | BWNG | 0 | 0 | |||||||
5729 | BWNI | 0 | 0 | |||||||
5730 | BWP | 200 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
5731 | BWPL | 0 | 0 | |||||||
5732 | BWSI | 1000 | 0.0200 | 0.0100 | 0.0600 | 0.0100 | 12000 | |||
5733 | BWSQ | 0 | 0 | |||||||
5734 | BWSQE | 0 | 0 | |||||||
5735 | BWTH | 0 | 0 | |||||||
5736 | BWWC | 0 | 0 | |||||||
5737 | BWWL | 7500 | 2.1300 | 1.7500 | 3.0000 | 0 | ||||
5738 | BWY | 0 | 0 | |||||||
5739 | BWY.W | 0 | 0 | |||||||
5740 | BWY/WS | 100 | 7/32 | 1/8 | 13/32 | 0 | ||||
5741 | BXC/A | 0 | 8 | 11 | 0 | |||||
5742 | BXC/B | 1000 | 8 3/4 | 8 1/4 | 9 | 0 | ||||
5743 | BXCA | 0 | 0 | |||||||
5744 | BXCPP | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
5745 | BXG | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 300 | |||
5746 | BXI | 0 | 0 | |||||||
5747 | BXK | 0 | 180.42 | 179.15 | 180.48 | 179.09 | 0 | |||
5748 | BXLA | 0 | 0 | |||||||
5749 | BXLD | 0 | 0 | |||||||
5750 | BXLG | 0 | 0 | |||||||
5751 | BXLJ | 0 | 0 | |||||||
5752 | BXLN | 0 | 0 | |||||||
5753 | BXLS | 0 | 0 | |||||||
5754 | BXLU | 0 | 0 | |||||||
5755 | BXM | 0 | 0 | |||||||
5756 | BXMN | 0 | 0 | |||||||
5757 | BXMNF | 100 | 19 3/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 3/8 | 19 5/8 | 70000 | |
5758 | BXR | 0 | 0 | |||||||
5759 | BXT | 1000 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
5760 | BXTN | 0 | 0 | |||||||
5761 | BYA | 1000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 1000 | |
5762 | BYAC | 0 | 0 | |||||||
5763 | BYAR | 500 | 13.8750 | 13.3750 | 13.8750 | 0 | ||||
5764 | BYAS | 0 | 0 | |||||||
5765 | BYAW | 0 | 0 | |||||||
5766 | BYB | 300 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
5767 | BYBI | 200 | 2 1/8 | 2 1/8 | 1 3/4 | 2 1/8 | 200 | |||
5768 | BYCL | 1000 | 7.2500 | 7.2500 | 7.6250 | 7.2500 | 7.2500 | 7.6250 | 12300 | |
5769 | BYCP | 0 | 0 | |||||||
5770 | BYD | 100 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 200 | |
5771 | BYDA | 0 | 0 | |||||||
5772 | BYDC | 0 | 0 | |||||||
5773 | BYDD | 0 | 0 | |||||||
5774 | BYDH | 0 | 0 | |||||||
5775 | BYDI | 0 | 0 | |||||||
5776 | BYDK | 0 | 0 | |||||||
5777 | BYDN | 0 | 0 | |||||||
5778 | BYDP | 0 | 0 | |||||||
5779 | BYDS | 100 | 12 7/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 1500 | |
5780 | BYDT | 0 | 0 | |||||||
5781 | BYDV | 0 | 0 | |||||||
5782 | BYDX | 0 | 0 | |||||||
5783 | BYDY | 0 | 0 | |||||||
5784 | BYE/WS | 500 | 6 7/8 | 0 | ||||||
5785 | BYER | 0 | 0 | |||||||
5786 | BYFC | 1500 | 9 7/8 | 9 1/2 | 10 | 0 | ||||
5787 | BYG | 0 | 0 | |||||||
5788 | BYIL | 0 | 0 | |||||||
5789 | BYK | 200 | 3 | 2 3/4 | 3 1/2 | 0 | ||||
5790 | BYKE | 0 | 0 | |||||||
5791 | BYLK | 200 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 26.5000 | 27.5000 | 200 | |
5792 | BYN/WS | 500 | 6 7/8 | 0 | ||||||
5793 | BYP/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
5794 | BYST | 0 | 0 | |||||||
5795 | BYTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.00 | 5.03 | 10152 | |
5796 | BYWD | 2000 | 0.5100 | 0.4700 | 0.5100 | 0.4700 | 0.4700 | 0.5100 | 3000 | |
5797 | BYX | 900 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 900 | |||
5798 | BYXC | 0 | 0 | |||||||
5799 | BYXD | 0 | 0 | |||||||
5800 | BYXN | 0 | 0 | |||||||
5801 | BZ | 400 | 6 3/8 | 6 | 6 1/2 | 0 | ||||
5802 | BZET | 600 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 8200 | |
5803 | BZF | 100 | 21 7/8 | 21 1/2 | 22 | 0 | ||||
5804 | BZF.RV | 0 | 0 | |||||||
5805 | BZFU | 0 | 0 | |||||||
5806 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5807 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5808 | BZH | 100 | 14 1/4 | 13 1/2 | 15 3/8 | 0 | ||||
5809 | BZHpA | 200 | 25 | 24 3/4 | 25 3/8 | 0 | ||||
5810 | BZIN | 0 | 0 | |||||||
5811 | BZL | 300 | 12 5/8 | 12 3/4 | 13 1/4 | 0 | ||||
5812 | BZR | 0 | 0 | |||||||
5813 | BZT | 0 | 0 | |||||||
5814 | BZWCF | 2500 | 1.7500 | 0 | ||||||
5815 | BZYR | 800 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
5816 | C | 100 | 30 | 29 7/8 | 30 3/8 | 29 7/8 | 29 3/4 | 30 1/8 | 20800 | |
5817 | C.ABA | 0 | 0 | |||||||
5818 | C.ABC | 0 | 0 | |||||||
5819 | C.ADO | 0 | 0 | |||||||
5820 | C.AIP | 0 | 0 | |||||||
5821 | C.AKB | 0 | 0 | |||||||
5822 | C.BCD | 0 | 0 | |||||||
5823 | C.BZQ | 0 | 0 | |||||||
5824 | C.CKK | 0 | 0 | |||||||
5825 | C.DIN | 0 | 0 | |||||||
5826 | C.EAI | 0 | 0 | |||||||
5827 | C.EDS | 0 | 0 | |||||||
5828 | C.ERB | 0 | 0 | |||||||
5829 | C.HYR | 0 | 0 | |||||||
5830 | C.ISC | 0 | 0 | |||||||
5831 | C.IVP | 0 | 0 | |||||||
5832 | C.KOR | 0 | 0 | |||||||
5833 | C.KPT | 0 | 0 | |||||||
5834 | C.NAT | 0 | 0 | |||||||
5835 | C.NGY | 0 | 0 | |||||||
5836 | C.NIO | 0 | 0 | |||||||
5837 | C.NNP | 0 | 0 | |||||||
5838 | C.SAR | 0 | 0 | |||||||
5839 | C.SBC | 0 | 0 | |||||||
5840 | C.SOI | 0 | 0 | |||||||
5841 | C.SON | 0 | 0 | |||||||
5842 | C.SVB | 0 | 0 | |||||||
5843 | C.TAT | 0 | 0 | |||||||
5844 | C.TDR | 0 | 0 | |||||||
5845 | C.TEV | 0 | 0 | |||||||
5846 | C.TNI | 0 | 0 | |||||||
5847 | C.USB | 0 | 0 | |||||||
5848 | C.VCB | 0 | 0 | |||||||
5849 | C.ZGZ | 0 | 0 | |||||||
5850 | CA | 1400 | 61 | 60 1/4 | 61 | 60 1/4 | 60 3/8 | 60 3/4 | 2600 | |
5851 | CAAPX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | |
5852 | CAAS | 0 | 0 | |||||||
5853 | CAASZ | 0 | 0 | |||||||
5854 | CAB | 100 | 12 3/8 | 0 | ||||||
5855 | CABDX | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.10 | 0 | |
5856 | CABE | 0 | 0 | |||||||
5857 | CABL | 0 | 0 | |||||||
5858 | CABN | 0 | 0 | |||||||
5859 | CABNX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.45 | 0 | |
5860 | CABO | 0 | 0 | |||||||
5861 | CABP | 200 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 14400 | |
5862 | CABR | 2000 | 7/8 | 7/8 | 1 | 0 | ||||
5863 | CABTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.66 | 0 | |
5864 | CABU | 0 | 0 | |||||||
5865 | CABY | 0 | 0 | |||||||
5866 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5867 | CACA | 0 | 0 | |||||||
5868 | CACB | 200 | 21 3/4 | 23 | 23 | 20 1/2 | 20 1/2 | 23 | 1200 | |
5869 | CACC | 500 | 26 1/2 | 26 1/2 | 27 | 26 1/4 | 26 1/4 | 26 3/4 | 33800 | |
5870 | CACCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
5871 | CACE | 0 | 0 | |||||||
5872 | CACEF | 0 | 0 | |||||||
5873 | CACH | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 5/8 | 300 | |
5874 | CACI | 500 | 17 3/8 | 17 3/4 | 17 3/4 | 17 3/8 | 17 3/8 | 17 5/8 | 33100 | |
5875 | CACO | 0 | 0 | |||||||
5876 | CACOA | 200 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 9200 | |
5877 | CACP | 6000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1250 | 0.1875 | 6000 | |
5878 | CACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.29 | 3.26 | 1291 | |
5879 | CACp | 0 | 1/2 | 2 | 0 | |||||
5880 | CAD | 0 | 0.7917 | 0 | ||||||
5881 | CADA | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 200 | |
5882 | CADB | 0 | 0 | |||||||
5883 | CADE | 4000 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 3/16 | 35000 | |
5884 | CADL | 300 | 34.2500 | 0 | ||||||
5885 | CADT | 100 | 23.2500 | 0 | ||||||
5886 | CADV | 100 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.6250 | 4900 | |
5887 | CADX | 0 | 0 | |||||||
5888 | CAEA | 0 | 0 | |||||||
5889 | CAEL | 0 | 0 | |||||||
5890 | CAEN | 6000 | 0.2500 | 0 | ||||||
5891 | CAER | 1000 | 9 1/4 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 98500 | |
5892 | CAEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.40 | 3.29 | 4253 | |
5893 | CAF | 1500 | 35 1/8 | 35 5/8 | 36 | 0 | ||||
5894 | CAFC | 200 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 17400 | |
5895 | CAFE | 300 | 2 3/16 | 2 3/8 | 2 3/8 | 1 15/16 | 2 1/16 | 2 3/16 | 213900 | |
5896 | CAFEP | 500 | 13 1/4 | 14 1/4 | 14 1/4 | 12 1/4 | 12 | 13 1/4 | 11100 | |
5897 | CAFI | 100 | 18 3/4 | 17 3/4 | 18 3/4 | 0 | ||||
5898 | CAFP | 2600 | 31.5000 | 0 | ||||||
5899 | CAFS | 0 | 0 | |||||||
5900 | CAFT | 0 | 0 | |||||||
5901 | CAFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.67 | 3.61 | 585 | |
5902 | CAG | 27900 | 48 5/8 | 48 7/8 | 48 7/8 | 48 1/2 | 48 3/8 | 48 3/4 | 57400 | |
5903 | CAGA | 0 | 0 | |||||||
5904 | CAGC | 0 | 0 | |||||||
5905 | CAGE | 0 | 0 | |||||||
5906 | CAGF | 0 | 0 | |||||||
5907 | CAGG | 0 | 0 | |||||||
5908 | CAGI | 5000 | 2.0000 | 0 | ||||||
5909 | CAGJ | 0 | 0 | |||||||
5910 | CAGK | 0 | 0 | |||||||
5911 | CAGL | 0 | 0 | |||||||
5912 | CAGN | 0 | 0 | |||||||
5913 | CAGO | 0 | 0 | |||||||
5914 | CAGP | 0 | 0 | |||||||
5915 | CAGR | 0 | 0 | |||||||
5916 | CAGRX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 | |
5917 | CAGS | 0 | 0 | |||||||
5918 | CAGT | 0 | 0 | |||||||
5919 | CAGU | 100 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
5920 | CAGX | 0 | 0 | |||||||
5921 | CAGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.66 | 4.73 | 2017 | |
5922 | CAGpA | 200 | 25 7/8 | 0 | ||||||
5923 | CAGpB | 800 | 21 1/4 | 21 3/4 | 22 3/8 | 0 | ||||
5924 | CAGpC | 1100 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 2100 | |||
5925 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5926 | CAH | 200 | 81 7/8 | 82 | 82 | 81 3/4 | 81 3/8 | 82 | 3500 | |
5927 | CAHC | 2500 | 5.1875 | 5.1250 | 5.1875 | 5.1250 | 5.0000 | 5.1875 | 4500 | |
5928 | CAHD | 0 | 0 | |||||||
5929 | CAHH | 0 | 0 | |||||||
5930 | CAHI | 0 | 0 | |||||||
5931 | CAHL | 0 | 0 | |||||||
5932 | CAHN | 0 | 0 | |||||||
5933 | CAHO | 0 | 0 | |||||||
5934 | CAHR | 0 | 0 | |||||||
5935 | CAHS | 0 | 0 | |||||||
5936 | CAHT | 7000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
5937 | CAHX | 0 | 0 | |||||||
5938 | CAI | 0 | 0 | |||||||
5939 | CAI.A | 0 | 0 | |||||||
5940 | CAI.B | 0 | 0 | |||||||
5941 | CAI/A | 1000 | 22 1/2 | 22 1/2 | 23 | 0 | ||||
5942 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5943 | CAI/B | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 7/8 | 23 1/4 | 200 | |
5944 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5945 | CAIA | 0 | 0 | |||||||
5946 | CAIAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
5947 | CAIB | 0 | 0 | |||||||
5948 | CAIBX | 0 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 41.03 | 0 | |
5949 | CAII | 1000 | 4 1/8 | 4 | 4 3/8 | 0 | ||||
5950 | CAIR | 0 | 0 | |||||||
5951 | CAIRE | 1000 | 0.0100 | 0 | ||||||
5952 | CAIRP | 500 | 0.1250 | 0 | ||||||
5953 | CAIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.54 | 3.51 | 182 | |
5954 | CAKE | 100 | 23 | 22 | 23 | 21 1/2 | 22 1/2 | 23 | 95700 | |
5955 | CAL | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/2 | 400 | |
5956 | CALA | 0 | 0 | |||||||
5957 | CALB | 0 | 0 | |||||||
5958 | CALC | 1000 | 16 1/2 | 16 1/4 | 16 1/2 | 15 7/8 | 16 1/8 | 16 3/8 | 23100 | |
5959 | CALD | 0 | 0 | |||||||
5960 | CALE | 0 | 0 | |||||||
5961 | CALEX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
5962 | CALG | 0 | 0 | |||||||
5963 | CALGZ | 2400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 5/8 | 4500 | |
5964 | CALI | 0 | 0 | |||||||
5965 | CALL | 100 | 18 | 17 3/4 | 18 | 17 1/2 | 17 7/8 | 18 | 810100 | |
5966 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5967 | CALO | 0 | 0 | |||||||
5968 | CALP | 10000 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | ||||
5969 | CALPW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 1000 | |
5970 | CALR | 0 | 0 | |||||||
5971 | CALS | 0 | 0 | |||||||
5972 | CALT | 0 | 0 | |||||||
5973 | CALU | 0 | 0 | |||||||
5974 | CALV | 0 | 0 | |||||||
5975 | CALVF | 900 | 4 7/16 | 4 1/4 | 4 7/16 | 4 1/4 | 4 5/16 | 4 7/16 | 26300 | |
5976 | CALY | 400 | 8 5/8 | 9 1/4 | 9 5/8 | 821900 | ||||
5977 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5978 | CALpB | 70000 | 110 1/4 | 110 11/32 | 110 11/32 | 110 1/4 | 140000 | |||
5979 | CAM | 400 | 33 3/4 | 37 3/4 | 38 1/4 | 0 | ||||
5980 | CAM.A | 0 | 0 | |||||||
5981 | CAMC | 0 | 0 | |||||||
5982 | CAMD | 600 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 5100 | |
5983 | CAMF | 0 | 0 | |||||||
5984 | CAMFX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
5985 | CAMG | 2500 | 3.6875 | 0 | ||||||
5986 | CAMH | 2000 | 11 3/8 | 11 1/8 | 11 3/8 | 11 | 11 | 11 3/8 | 39800 | |
5987 | CAMI | 0 | 0 | |||||||
5988 | CAMK | 0 | 0 | |||||||
5989 | CAML | 1000 | 1 17/64 | 1 5/16 | 1 5/16 | 1 17/64 | 1 1/4 | 1 9/32 | 35800 | |
5990 | CAMN | 0 | 0 | |||||||
5991 | CAMO | 1000 | 13.6250 | 0 | ||||||
5992 | CAMP | 900 | 11 7/8 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 118000 | |
5993 | CAMR | 0 | 0 | |||||||
5994 | CAN | 500 | 12 1/2 | 0 | ||||||
5995 | CANA | 0 | 0 | |||||||
5996 | CANC | 0 | 0 | |||||||
5997 | CAND | 1500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 13/32 | 16300 | |
5998 | CANDA | 0 | 0 | |||||||
5999 | CANDL | 5000 | 11/32 | 9/32 | 3/8 | 0 | ||||
6000 | CANDN | 3000 | 7/32 | 7/32 | 1/4 | 0 | ||||
6001 | CANL | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 1.7500 | 4000 | |
6002 | CANN | 0 | 0 | |||||||
6003 | CANNY | 100 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 300 | |
6004 | CANR | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 1000 | |
6005 | CANX | 2000 | 9 7/8 | 9 7/8 | 10 3/4 | 0 | ||||
6006 | CAO | 0 | 0 | |||||||
6007 | CAO.A | 0 | 0 | |||||||
6008 | CAP | 2500 | 1 3/4 | 0 | ||||||
6009 | CAPB | 1300 | 11.7500 | 0 | ||||||
6010 | CAPCP | 0 | 0 | |||||||
6011 | CAPEX | 0 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 0 | |
6012 | CAPF | 200 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 51900 | |
6013 | CAPG | 0 | 0 | |||||||
6014 | CAPI | 1000 | 0.2500 | 0.3125 | 0.5000 | 0 | ||||
6015 | CAPIU | 0 | 0 | |||||||
6016 | CAPP | 200 | 9.0000 | 8.2500 | 9.0000 | 0 | ||||
6017 | CAPS | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 3/4 | 500 | |
6018 | CAPT | 0 | 0 | |||||||
6019 | CAPVX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.67 | 0 | |
6020 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.58 | 4.60 | 2409 | |
6021 | CAR | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 5/8 | 1000 | |
6022 | CARA | 1000 | 1.5000 | 2.0000 | 2.3750 | 221100 | ||||
6023 | CARAW | 500 | 0.1562 | 0.1562 | 0.6250 | 0 | ||||
6024 | CARC | 600 | 0.2500 | 0.1250 | 0.2187 | 0 | ||||
6025 | CARD | 300 | 40 | 40 | 40 | 40 | 40 | 42 1/2 | 400 | |
6026 | CARE | 600 | 1 31/32 | 2 1/32 | 2 1/32 | 1 31/32 | 1 31/32 | 2 1/32 | 22600 | |
6027 | CARH | 0 | 0 | |||||||
6028 | CARL | 100 | 14.5000 | 0 | ||||||
6029 | CARN | 5000 | 22 1/2 | 22 1/4 | 23 1/4 | 21 3/4 | 22 1/4 | 23 1/4 | 49100 | |
6030 | CAROA | 500 | 12.0000 | 10.0000 | 12.0000 | 0 | ||||
6031 | CAROB | 0 | 0 | |||||||
6032 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
6033 | CARSW | 3000 | 0.1000 | 0 | ||||||
6034 | CART | 0 | 0 | |||||||
6035 | CARV | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 2600 | |
6036 | CARW | 0 | 0 | |||||||
6037 | CARWB | 300 | 12.0000 | 0 | ||||||
6038 | CARX | 0 | 0 | |||||||
6039 | CAS | 500 | 21 | 0 | ||||||
6040 | CASA | 0 | 0 | |||||||
6041 | CASB | 1000 | 16 | 15 3/4 | 17 1/4 | 0 | ||||
6042 | CASC | 700 | 12 5/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 24300 | |
6043 | CASH | 100 | 24 1/4 | 23 | 24 1/4 | 0 | ||||
6044 | CASP | 0 | 0 | |||||||
6045 | CASPA | 10 | 1197.00 | 1197.00 | 1270.00 | 0 | ||||
6046 | CASPB | 130 | 1200.00 | 0 | ||||||
6047 | CASR | 0 | 0 | |||||||
6048 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
6049 | CAST | 700 | 11 3/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 4000 | |
6050 | CASXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.53 | 4.66 | 492 | |
6051 | CASY | 100 | 18 1/8 | 17 7/8 | 18 1/8 | 17 1/2 | 17 7/8 | 18 1/8 | 53400 | |
6052 | CAT | 100 | 74 1/4 | 74 1/4 | 74 1/4 | 74 1/4 | 73 7/8 | 74 3/8 | 100 | |
6053 | CATA | 1000 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 2200 | |
6054 | CATB | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 3/8 | 5800 | |
6055 | CATC | 1500 | 41.5000 | 0 | ||||||
6056 | CATD | 0 | 0 | |||||||
6057 | CATF | 0 | 0 | |||||||
6058 | CATFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
6059 | CATG | 0 | 0 | |||||||
6060 | CATH | 900 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 1/2 | 6 7/8 | 22300 | |
6061 | CATI | 0 | 0 | |||||||
6062 | CATJ | 0 | 0 | |||||||
6063 | CATL | 0 | 0 | |||||||
6064 | CATO | 0 | 0 | |||||||
6065 | CATP | 400 | 33 3/4 | 32 1/4 | 34 1/2 | 32 1/8 | 33 3/8 | 34 | 249100 | |
6066 | CATR | 0 | 0 | |||||||
6067 | CATS | 400 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 17900 | |
6068 | CATT | 0 | 0 | |||||||
6069 | CATV | 0 | 0 | |||||||
6070 | CATX | 200 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 2300 | |
6071 | CATXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.79 | 4.92 | 3578 | |
6072 | CATY | 5500 | 16 1/4 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 22200 | |
6073 | CATZ | 8000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
6074 | CAU | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 700 | |||
6075 | CAUP | 0 | 0 | |||||||
6076 | CAUR | 0 | 0 | |||||||
6077 | CAUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
6078 | CAUT | 0 | 0 | |||||||
6079 | CAV | 10000 | 18 3/8 | 18 5/8 | 19 3/8 | 0 | ||||
6080 | CAVM | 0 | 0 | |||||||
6081 | CAVR | 500 | 3 | 2 15/16 | 3 1/16 | 0 | ||||
6082 | CAVS | 0 | 0 | |||||||
6083 | CAVX | 0 | 0 | |||||||
6084 | CAW | 0 | 0 | |||||||
6085 | CAWL | 0 | 0 | |||||||
6086 | CAWS | 1000 | 7 1/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 233500 | |
6087 | CAX | 1000 | 6 3/8 | 0 | ||||||
6088 | CAXXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.25 | 3.22 | 1000 | |
6089 | CAY | 0 | 0.7917 | 0 | ||||||
6090 | CAYN | 1000 | 4 1/2 | 4 3/4 | 4 7/8 | 4 3/8 | 4 3/8 | 4 9/16 | 123100 | |
6091 | CAZ | 0 | 0.7917 | 0 | ||||||
6092 | CAZXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 2.90 | 1383 | |
6093 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6094 | CB | 200 | 48 5/8 | 47 1/8 | 48 5/8 | 47 1/8 | 48 3/8 | 49 | 2500 | |
6095 | CBA | 300 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | ||||
6096 | CBAAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
6097 | CBAC | 100 | 15.8750 | 15.7500 | 17.0000 | 0 | ||||
6098 | CBAG | 1000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.1250 | 6000 | |
6099 | CBAH | 0 | 0 | |||||||
6100 | CBALX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | |
6101 | CBAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.78 | 4.87 | 20752 | |
6102 | CBAY | 0 | 0 | |||||||
6103 | CBB | 200 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 1/4 | 16 3/4 | 600 | |
6104 | CBBAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
6105 | CBBB | 0 | 0 | |||||||
6106 | CBBBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
6107 | CBBC | 0 | 0 | |||||||
6108 | CBBCX | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | |
6109 | CBBD | 0 | 0 | |||||||
6110 | CBBDX | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | |
6111 | CBBI | 500 | 28 1/2 | 27 1/2 | 29 | 0 | ||||
6112 | CBBK | 0 | 0 | |||||||
6113 | CBBN | 0 | 0 | |||||||
6114 | CBBO | 0 | 0 | |||||||
6115 | CBBS | 0 | 0 | |||||||
6116 | CBBX | 0 | 0 | |||||||
6117 | CBBY | 0 | 0 | |||||||
6118 | CBC | 100 | 38 3/4 | 38 3/4 | 39 1/4 | 0 | ||||
6119 | CBCA | 200 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 42 | 500 | |
6120 | CBCB | 0 | 0 | |||||||
6121 | CBCC | 0 | 0 | |||||||
6122 | CBCE | 1000 | 5.0000 | 4.2500 | 5.7500 | 0 | ||||
6123 | CBCF | 1400 | 29 | 29 | 29 1/4 | 29 | 28 3/4 | 29 1/4 | 26400 | |
6124 | CBCH | 0 | 0 | |||||||
6125 | CBCI | 1500 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 3/4 | 4300 | |
6126 | CBCL | 200 | 12 3/4 | 12 | 12 3/4 | 0 | ||||
6127 | CBCM | 0 | 0 | |||||||
6128 | CBCO | 300 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 900 | |
6129 | CBCP | 1000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 | 28 1/2 | 1000 | |
6130 | CBCR | 0 | 0 | |||||||
6131 | CBCT | 0 | 0 | |||||||
6132 | CBCX | 0 | 0 | |||||||
6133 | CBCXQ | 500 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 15100 | |
6134 | CBD | 0 | 0 | |||||||
6135 | CBDP | 500 | 35.7500 | 0 | ||||||
6136 | CBDY | 0 | 0 | |||||||
6137 | CBE | 200 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 7/8 | 200 | |
6138 | CBEA | 0 | 0 | |||||||
6139 | CBEI | 0 | 0 | |||||||
6140 | CBEL | 55000 | 0.4900 | 0 | ||||||
6141 | CBEO | 0 | 0 | |||||||
6142 | CBEON | 0 | 0 | |||||||
6143 | CBEOP | 0 | 0 | |||||||
6144 | CBEQX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
6145 | CBER | 0 | 0 | |||||||
6146 | CBES | 1000 | 13 1/4 | 12 7/8 | 13 1/2 | 12 3/4 | 13 | 13 1/2 | 71100 | |
6147 | CBET | 0 | 0 | |||||||
6148 | CBEX | 200 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 14200 | |
6149 | CBFAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.19 | 0 | |
6150 | CBFBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
6151 | CBFC | 300 | 31.0000 | 31.0000 | 30.5000 | 31.0000 | 300 | |||
6152 | CBFCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
6153 | CBFXX | 0 | 0 | |||||||
6154 | CBG | 0 | 0 | |||||||
6155 | CBGA | 0 | 0 | |||||||
6156 | CBGX | 0 | 0 | |||||||
6157 | CBGXY | 0 | 64.2500 | 64.5000 | 0 | |||||
6158 | CBH | 200 | 26 1/2 | 26 3/4 | 27 | 0 | ||||
6159 | CBHI | 600 | 3 | 3 | 3 1/2 | 0 | ||||
6160 | CBHR | 0 | 0 | |||||||
6161 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6162 | CBID | 0 | 0 | |||||||
6163 | CBIDP | 0 | 0 | |||||||
6164 | CBII | 200 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
6165 | CBIN | 500 | 12 3/4 | 12 1/4 | 13 | 0 | ||||
6166 | CBIV | 100 | 18.0000 | 17.0000 | 18.2500 | 0 | ||||
6167 | CBJ | 500 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
6168 | CBJ.AW | 0 | 0 | |||||||
6169 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6170 | CBJC | 0 | 0 | |||||||
6171 | CBJL | 0 | 0 | |||||||
6172 | CBJN | 0 | 0 | |||||||
6173 | CBK | 400 | 11 1/2 | 0 | ||||||
6174 | CBL | 200 | 23 | 23 | 23 | 23 | 22 1/4 | 23 1/4 | 200 | |
6175 | CBLA | 0 | 0 | |||||||
6176 | CBLAF | 0 | 0 | |||||||
6177 | CBLAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.43 | 0 | |
6178 | CBLE | 0 | 0 | |||||||
6179 | CBLJ | 0 | 0 | |||||||
6180 | CBLK | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.5000 | 1000 | |
6181 | CBLMQ | 1000 | 0.0010 | 0 | ||||||
6182 | CBM | 4200 | 33 7/8 | 0 | ||||||
6183 | CBMD | 1000 | 19 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 2100 | |
6184 | CBME | 0 | 0 | |||||||
6185 | CBMI | 1000 | 7 7/16 | 7 3/8 | 7 1/2 | 7 1/4 | 7 3/8 | 7 1/2 | 127900 | |
6186 | CBMM | 0 | 0 | |||||||
6187 | CBMO | 0 | 0 | |||||||
6188 | CBMXX | 0 | 0.51 | 4.85 | 4.94 | 4251 | ||||
6189 | CBN | 100 | 13 | 0 | ||||||
6190 | CBNB | 0 | 0 | |||||||
6191 | CBNC | 1500 | 38.0000 | 0 | ||||||
6192 | CBNH | 200 | 19 1/4 | 19 1/4 | 19 3/4 | 0 | ||||
6193 | CBNJ | 300 | 17 | 17 | 17 3/8 | 17 | 17 | 17 1/2 | 9500 | |
6194 | CBNJW | 300 | 3 1/2 | 3 5/8 | 4 | 0 | ||||
6195 | CBNO | 0 | 0 | |||||||
6196 | CBNP | 0 | 0 | |||||||
6197 | CBNR | 7000 | 0.5625 | 0.5625 | 0.5937 | 0.5312 | 0.5625 | 0.5900 | 132400 | |
6198 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
6199 | CBNY | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 3/4 | 2000 | |
6200 | CBO | 100 | 56 3/4 | 54 3/4 | 55 1/4 | 0 | ||||
6201 | CBOC | 1000 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 3/4 | 1800 | |
6202 | CBOH | 0 | 0 | |||||||
6203 | CBOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
6204 | CBP | 0 | 1.5652 | 0 | ||||||
6205 | CBR | 0 | 0 | |||||||
6206 | CBRA | 0 | 0 | |||||||
6207 | CBRB | 1500 | 3.0000 | 0 | ||||||
6208 | CBRD | 0 | 0 | |||||||
6209 | CBRL | 200 | 23 7/8 | 23 1/2 | 24 | 23 1/2 | 23 3/4 | 23 7/8 | 448400 | |
6210 | CBRY | 0 | 0 | |||||||
6211 | CBRYA | 400 | 18 | 17 3/4 | 18 | 17 | 17 3/4 | 18 | 33300 | |
6212 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6213 | CBSA | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 5/8 | 900 | |
6214 | CBSAP | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/4 | 400 | |
6215 | CBSB | 100 | 12 7/8 | 12 1/2 | 12 7/8 | 500 | ||||
6216 | CBSE | 200 | 41.0000 | 0 | ||||||
6217 | CBSH | 1500 | 39 1/8 | 39 | 39 1/8 | 38 7/8 | 38 7/8 | 39 1/8 | 15400 | |
6218 | CBSI | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 | 34 3/4 | 200 | |
6219 | CBSS | 1000 | 35 1/16 | 34 3/4 | 35 1/8 | 34 1/2 | 35 | 35 1/8 | 56500 | |
6220 | CBST | 0 | 0 | |||||||
6221 | CBT | 2600 | 28 3/4 | 29 | 29 1/2 | 0 | ||||
6222 | CBTC | 5000 | 21 3/4 | 22 | 22 | 21 1/2 | 21 1/2 | 23 | 9500 | |
6223 | CBTD | 10000 | 8.9900 | 8.7500 | 9.5000 | 0 | ||||
6224 | CBTE | 0 | 0 | |||||||
6225 | CBTG | 0 | 0 | |||||||
6226 | CBTI | 200 | 7.7500 | 0 | ||||||
6227 | CBTM | 0 | 0 | |||||||
6228 | CBTN | 0 | 0 | |||||||
6229 | CBTS | 0 | 0 | |||||||
6230 | CBTSY | 6200 | 46 1/4 | 46 3/4 | 46 3/4 | 46 1/4 | 46 1/4 | 46 3/4 | 105700 | |
6231 | CBTT | 0 | 0 | |||||||
6232 | CBTV | 0 | 0 | |||||||
6233 | CBTXX | 0 | 0.67 | 4.56 | 4.64 | 582 | ||||
6234 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6235 | CBUK | 1000 | 12 5/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 4200 | |
6236 | CBUM | 0 | 0 | |||||||
6237 | CBUMF | 0 | 0.5830 | 0 | ||||||
6238 | CBVA | 0 | 0 | |||||||
6239 | CBVI | 1000 | 10 1/4 | 10 1/4 | 10 | 10 1/2 | 1000 | |||
6240 | CBW | 0 | 0 | |||||||
6241 | CBWA | 0 | 0 | |||||||
6242 | CBWR | 0 | 0 | |||||||
6243 | CBWS | 0 | 0 | |||||||
6244 | CBX | 0 | 1.5652 | 0 | ||||||
6245 | CBXC | 100 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 300 | |
6246 | CBXE | 0 | 0 | |||||||
6247 | CBY | 0 | 1.5652 | 0 | ||||||
6248 | CBZ | 0 | 1.5652 | 0 | ||||||
6249 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6250 | CC | 1000 | 35 7/8 | 36 1/4 | 36 1/4 | 35 7/8 | 36 | 36 3/8 | 1400 | |
6251 | CCA | 0 | 0 | |||||||
6252 | CCABX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
6253 | CCAFX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 23.48 | 0 | |
6254 | CCAI | 100 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 7100 | |
6255 | CCAK | 0 | 0 | |||||||
6256 | CCAM | 900 | 2 3/8 | 2 7/16 | 2 1/2 | 2 3/8 | 2 5/16 | 2 1/2 | 12400 | |
6257 | CCAN | 0 | 0 | |||||||
6258 | CCAP | 300 | 0.0300 | 0.0050 | 0.0300 | 0 | ||||
6259 | CCAR | 5000 | 1 17/32 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 22500 | |
6260 | CCATX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
6261 | CCB | 100 | 54 3/4 | 54 3/4 | 55 3/8 | 0 | ||||
6262 | CCBA | 0 | 0 | |||||||
6263 | CCBC | 300 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/2 | 600 | |
6264 | CCBD | 1000 | 10.8750 | 10.0000 | 11.5000 | 0 | ||||
6265 | CCBE | 0 | 0 | |||||||
6266 | CCBJY | 0 | 12.6250 | 0 | ||||||
6267 | CCBK | 0 | 0 | |||||||
6268 | CCBL | 100 | 16 1/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 27700 | |
6269 | CCBM | 0 | 0 | |||||||
6270 | CCBN | 400 | 19.0000 | 18.2500 | 19.0000 | 0 | ||||
6271 | CCBP | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 23 1/2 | 26 | 100 | |
6272 | CCBR | 0 | 0 | |||||||
6273 | CCBS | 800 | 8.0000 | 7.5000 | 8.0000 | 0 | ||||
6274 | CCBT | 300 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 9500 | |
6275 | CCBV | 0 | 0 | |||||||
6276 | CCC | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 3/4 | 500 | |
6277 | CCCA | 0 | 0 | |||||||
6278 | CCCC | 100 | 11.7500 | 0 | ||||||
6279 | CCCD | 100 | 10.2500 | 10.8750 | 11.0000 | 9.7500 | 9.7500 | 10.2500 | 10000 | |
6280 | CCCF | 0 | 0 | |||||||
6281 | CCCFF | 4000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 5200 | |
6282 | CCCG | 200 | 21 1/2 | 20 1/4 | 21 1/2 | 20 1/4 | 21 1/4 | 21 1/2 | 50100 | |
6283 | CCCI | 3400 | 3 3/16 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 1/4 | 6900 | |
6284 | CCCIU | 1600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 2100 | |
6285 | CCCIW | 3500 | 5/16 | 5/16 | 7/16 | 0 | ||||
6286 | CCCK | 200 | 31.0000 | 0 | ||||||
6287 | CCCX | 0 | 0 | |||||||
6288 | CCD | 0 | 0.7347 | 0 | ||||||
6289 | CCDC | 100 | 0.8750 | 0.8750 | 1.0312 | 0 | ||||
6290 | CCE | 500 | 43 7/8 | 45 3/8 | 45 3/8 | 43 7/8 | 43 5/8 | 44 1/4 | 1300 | |
6291 | CCEA | 0 | 0 | |||||||
6292 | CCEC | 0 | 0 | |||||||
6293 | CCEE | 25000 | 21/32 | 5/8 | 23/32 | 19/32 | 5/8 | 21/32 | 1037900 | |
6294 | CCEG | 0 | 0 | |||||||
6295 | CCEL | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 4000 | |
6296 | CCEN | 0 | 0 | |||||||
6297 | CCER | 0 | 0 | |||||||
6298 | CCET | 0 | 0 | |||||||
6299 | CCEV | 0 | 0 | |||||||
6300 | CCEVX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
6301 | CCF | 1000 | 5 5/8 | 7 1/2 | 8 | 0 | ||||
6302 | CCFBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
6303 | CCFF | 0 | 0 | |||||||
6304 | CCFH | 3000 | 12 15/16 | 12 7/8 | 13 1/8 | 0 | ||||
6305 | CCFI | 0 | 0 | |||||||
6306 | CCFN | 1000 | 17.2500 | 16.7500 | 17.7500 | 0 | ||||
6307 | CCG | 100 | 30 1/4 | 30 1/8 | 30 5/8 | 0 | ||||
6308 | CCGB | 0 | 0 | |||||||
6309 | CCGL | 0 | 0 | |||||||
6310 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6311 | CCH/WS | 1000 | 13/32 | 0 | ||||||
6312 | CCH/ws | 0 | 0 | |||||||
6313 | CCHG | 0 | 0 | |||||||
6314 | CCHI | 0 | 0 | |||||||
6315 | CCHIA | 0 | 0 | |||||||
6316 | CCHIB | 0 | 0 | |||||||
6317 | CCHL | 1000 | 3.0000 | 2.7500 | 3.1250 | 0 | ||||
6318 | CCHM | 0 | 0 | |||||||
6319 | CCHMA | 0 | 0 | |||||||
6320 | CCI | 100 | 92 1/2 | 92 | 92 7/8 | 91 7/8 | 92 1/2 | 92 7/8 | 57400 | |
6321 | CCIA | 0 | 0 | |||||||
6322 | CCIB | 0 | 0 | |||||||
6323 | CCIC | 2000 | 1.5937 | 1.5312 | 1.6875 | 1.5312 | 1.5625 | 1.6250 | 7700 | |
6324 | CCID | 0 | 0 | |||||||
6325 | CCIDF | 0 | 0 | |||||||
6326 | CCIF | 0 | 0 | |||||||
6327 | CCIG | 0 | 0 | |||||||
6328 | CCII | 0 | 0 | |||||||
6329 | CCIK | 0 | 0 | |||||||
6330 | CCIL | 900 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/2 | 32 1/2 | 33 1/2 | 35900 | |
6331 | CCIM | 0 | 0 | |||||||
6332 | CCIMX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.67 | 0 | |
6333 | CCIN | 0 | 0 | |||||||
6334 | CCIO | 0 | 0 | |||||||
6335 | CCIR | 200 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/4 | 12 | 2600 | |
6336 | CCIT | 0 | 0 | |||||||
6337 | CCIW | 0 | 0 | |||||||
6338 | CCIX | 1800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 2000 | |
6339 | CCIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.51 | 5.69 | 1537 | |
6340 | CCIY | 0 | 0 | |||||||
6341 | CCIZ | 0 | 0 | |||||||
6342 | CCIp | 47900 | 85 1/4 | 0 | ||||||
6343 | CCIpA | 6500 | 95 7/8 | 0 | ||||||
6344 | CCIpD | 500 | 25 3/8 | 26 | 26 | 25 3/8 | 6900 | |||
6345 | CCIpE | 1000 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 3200 | |||
6346 | CCIpF | 1400 | 24 27/32 | 24 5/8 | 24 7/8 | 24 5/8 | 83700 | |||
6347 | CCIpG | 1000 | 22 1/8 | 0 | ||||||
6348 | CCIpH | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 500 | |||
6349 | CCIpI | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 1500 | |||
6350 | CCIpJ | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/8 | 26 7/8 | 10800 | |
6351 | CCIpK | 300 | 25 3/4 | 25 5/8 | 26 1/8 | 0 | ||||
6352 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6353 | CCJ/PP | 0 | 22 1/8 | 22 7/8 | 0 | |||||
6354 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6355 | CCK | 300 | 46 1/4 | 45 3/4 | 46 1/4 | 45 3/4 | 45 7/8 | 46 3/8 | 600 | |
6356 | CCKC | 0 | 0 | |||||||
6357 | CCKIV | 0 | 0 | |||||||
6358 | CCKL | 0 | 0 | |||||||
6359 | CCKN | 0 | 0 | |||||||
6360 | CCKR | 0 | 0 | |||||||
6361 | CCKS | 0 | 0 | |||||||
6362 | CCKT | 0 | 0 | |||||||
6363 | CCKX | 0 | 0 | |||||||
6364 | CCKY | 0 | 0 | |||||||
6365 | CCKp | 800 | 46 | 0 | ||||||
6366 | CCL | 100 | 31 1/8 | 31 1/4 | 31 1/4 | 31 1/8 | 31 | 31 3/8 | 400 | |
6367 | CCLA | 0 | 0 | |||||||
6368 | CCLAY | 0 | 26.3750 | 27.0000 | 0 | |||||
6369 | CCLB | 0 | 0 | |||||||
6370 | CCLC | 0 | 0 | |||||||
6371 | CCLD | 0 | 0 | |||||||
6372 | CCLE | 0 | 0 | |||||||
6373 | CCLF | 0 | 0 | |||||||
6374 | CCLI | 0 | 0 | |||||||
6375 | CCLK | 0 | 0 | |||||||
6376 | CCLL | 0 | 0 | |||||||
6377 | CCLM | 0 | 0 | |||||||
6378 | CCLN | 0 | 0 | |||||||
6379 | CCLNF | 200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 5/8 | 3 1/4 | 3800 | |
6380 | CCLO | 0 | 0 | |||||||
6381 | CCLP | 0 | 0 | |||||||
6382 | CCLR | 1000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 2900 | |
6383 | CCLS | 0 | 0 | |||||||
6384 | CCLT | 0 | 0 | |||||||
6385 | CCLWF | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 7/8 | 500 | |
6386 | CCLX | 0 | 0 | |||||||
6387 | CCLXX | 0 | 0 | |||||||
6388 | CCLY | 0 | 0 | |||||||
6389 | CCM | 0 | 0 | |||||||
6390 | CCMC | 0 | 0 | |||||||
6391 | CCMM | 2000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
6392 | CCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.94 | 5.04 | 2094 | |
6393 | CCMp | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 400 | |||
6394 | CCN | 500 | 41 1/2 | 40 3/4 | 41 3/8 | 0 | ||||
6395 | CCNA | 0 | 0 | |||||||
6396 | CCNE | 1500 | 35.5000 | 0 | ||||||
6397 | CCNG | 0 | 0 | |||||||
6398 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6399 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6400 | CCO | 1000 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 11300 | |
6401 | CCOA | 2000 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 6.5000 | 9800 | |
6402 | CCOB | 0 | 0 | |||||||
6403 | CCOM | 2000 | 15/32 | 7/16 | 15/32 | 7/16 | 13/32 | 15/32 | 21900 | |
6404 | CCOMP | 5000 | 15/32 | 15/32 | 13/32 | 15/32 | 5000 | |||
6405 | CCON | 1000 | 17 3/8 | 17 1/4 | 17 1/2 | 17 1/4 | 17 3/8 | 17 1/2 | 32800 | |
6406 | CCOP | 1000 | 0.0030 | 0 | ||||||
6407 | CCOR | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6408 | CCOS | 0 | 0 | |||||||
6409 | CCOW | 300 | 13 3/4 | 13 7/8 | 14 1/4 | 13 3/4 | 13 3/4 | 14 3/4 | 7600 | |
6410 | CCPFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.27 | 0 | |
6411 | CCPG | 800 | 9.9100 | 9.0000 | 11.0000 | 0 | ||||
6412 | CCPN | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6413 | CCPR | 200 | 25 5/8 | 26 | 26 | 25 5/8 | 25 1/4 | 26 | 800 | |
6414 | CCPT | 0 | 0 | |||||||
6415 | CCQ | 0 | 0 | |||||||
6416 | CCQ.A | 0 | 0 | |||||||
6417 | CCQ.B | 0 | 0 | |||||||
6418 | CCQA | 0 | 0 | |||||||
6419 | CCQL | 0 | 0 | |||||||
6420 | CCQY | 0 | 0 | |||||||
6421 | CCR | 1000 | 26 | 25 3/4 | 26 | 25 3/4 | 25 1/2 | 26 1/4 | 4200 | |
6422 | CCRC | 0 | 0 | |||||||
6423 | CCRE | 0 | 0 | |||||||
6424 | CCRI | 1500 | 3 7/16 | 3 3/16 | 3 7/16 | 3 3/16 | 3 3/16 | 3 7/16 | 3500 | |
6425 | CCRK | 5750 | 99.0000 | 105.0000 | 112.0000 | 0 | ||||
6426 | CCRL | 0 | 0 | |||||||
6427 | CCRO | 100 | 40 3/4 | 42 | 42 | 40 3/4 | 40 3/4 | 42 | 800 | |
6428 | CCRP | 0 | 0 | |||||||
6429 | CCRR | 0 | 0 | |||||||
6430 | CCRT | 0 | 0 | |||||||
6431 | CCRXX | 0 | 0 | |||||||
6432 | CCRY | 0 | 0 | |||||||
6433 | CCS | 100 | 16 1/8 | 16 3/4 | 17 1/8 | 0 | ||||
6434 | CCS.V | 0 | 0 | |||||||
6435 | CCSB | 0 | 0 | |||||||
6436 | CCSBP | 2600 | 32.0000 | 0 | ||||||
6437 | CCSC | 500 | 18 5/8 | 17 3/4 | 19 | 17 3/4 | 18 3/8 | 18 7/8 | 50600 | |
6438 | CCSD | 0 | 0 | |||||||
6439 | CCSDP | 0 | 0 | |||||||
6440 | CCSI | 500 | 5 | 5 | 5 | 4 7/8 | 4 5/8 | 5 | 2800 | |
6441 | CCSIW | 2100 | 1 7/8 | 1 7/8 | 2 7/16 | 0 | ||||
6442 | CCSU | 0 | 0 | |||||||
6443 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6444 | CCT | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 1/4 | 21 3/8 | 400 | |
6445 | CCTBX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | |
6446 | CCTC | 1000 | 1.7500 | 1.5000 | 2.2500 | 0 | ||||
6447 | CCTI | 100 | 24 | 23 3/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 | 10000 | |
6448 | CCTTP | 69700 | 46.7500 | 0 | ||||||
6449 | CCTU | 400 | 5.7500 | 5.5000 | 6.5000 | 0 | ||||
6450 | CCTV | 0 | 0 | |||||||
6451 | CCTVY | 200 | 37 3/8 | 38 1/4 | 38 1/4 | 37 3/8 | 37 3/8 | 37 3/4 | 18100 | |
6452 | CCTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.27 | 3.18 | 316 | |
6453 | CCU | 100 | 87 | 86 1/4 | 87 1/8 | 0 | ||||
6454 | CCUA | 0 | 0 | |||||||
6455 | CCUB | 0 | 0 | |||||||
6456 | CCUC | 0 | 0 | |||||||
6457 | CCUD | 0 | 0 | |||||||
6458 | CCUI | 0 | 0 | |||||||
6459 | CCUK | 0 | 0 | |||||||
6460 | CCUL | 0 | 0 | |||||||
6461 | CCUM | 0 | 0 | |||||||
6462 | CCUP | 100 | 0.0001 | 0 | ||||||
6463 | CCUR | 1000 | 2 1/4 | 2 7/32 | 2 11/32 | 2 5/32 | 2 3/16 | 2 1/4 | 503100 | |
6464 | CCUT | 0 | 0 | |||||||
6465 | CCUU | 0 | 0 | |||||||
6466 | CCUUY | 5000 | 20 63/64 | 21 | 21 1/64 | 20 63/64 | 20 7/8 | 21 | 15900 | |
6467 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6468 | CCV | 0 | 0.7347 | 0 | ||||||
6469 | CCVD | 600 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 175600 | |
6470 | CCVIX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.75 | 0 | |
6471 | CCWW | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 20600 | |
6472 | CCWWW | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 5500 | |
6473 | CCX | 0 | 0 | |||||||
6474 | CCZ | 2000 | 5/8 | 1 3/16 | 1 11/16 | 0 | ||||
6475 | CCZC | 0 | 0 | |||||||
6476 | CDA | 400 | 5 1/8 | 5 1/8 | 5 3/8 | 0 | ||||
6477 | CDAC | 0 | 0 | |||||||
6478 | CDAG | 0 | 0 | |||||||
6479 | CDAL | 100 | 0.1600 | 0 | ||||||
6480 | CDAT | 500 | 23 3/4 | 24 | 24 1/2 | 23 3/4 | 23 3/4 | 24 | 109000 | |
6481 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6482 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6483 | CDBK | 200 | 46.5000 | 0 | ||||||
6484 | CDC/U | 0 | 15 | 17 | 0 | |||||
6485 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6486 | CDCA | 0 | 0 | |||||||
6487 | CDCO | 2000 | 18 | 19 3/4 | 19 3/4 | 18 | 18 | 18 3/4 | 134900 | |
6488 | CDCR | 200 | 6 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
6489 | CDCS | 3000 | 1.6875 | 1.6250 | 1.8125 | 0 | ||||
6490 | CDCY | 700 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
6491 | CDE | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 500 | |
6492 | CDEC | 0 | 0 | |||||||
6493 | CDEI | 0 | 0 | |||||||
6494 | CDEK | 0 | 0 | |||||||
6495 | CDEL | 0 | 0 | |||||||
6496 | CDEM | 0 | 0 | |||||||
6497 | CDER | 0 | 0 | |||||||
6498 | CDES | 0 | 0 | |||||||
6499 | CDET | 0 | 0 | |||||||
6500 | CDEV | 0 | 0 | |||||||
6501 | CDEVY | 0 | 8.3000 | 0 | ||||||
6502 | CDEW | 0 | 0 | |||||||
6503 | CDEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.00 | 2.93 | 604 | |
6504 | CDEZ | 0 | 0 | |||||||
6505 | CDEp | 400 | 16 1/2 | 16 | 16 3/4 | 0 | ||||
6506 | CDFIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.76 | 0 | |
6507 | CDFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.16 | 3.10 | 11128 | |
6508 | CDGA | 0 | 0 | |||||||
6509 | CDGAO | 0 | 0 | |||||||
6510 | CDGD | 2800 | 1.4000 | 0 | ||||||
6511 | CDGI | 500 | 10.0000 | 0 | ||||||
6512 | CDI | 300 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/4 | 26 | 600 | |
6513 | CDIA | 0 | 0 | |||||||
6514 | CDIAF | 0 | 0 | |||||||
6515 | CDIB | 0 | 0 | |||||||
6516 | CDIBF | 0 | 0 | |||||||
6517 | CDIC | 0 | 0 | |||||||
6518 | CDIF | 0 | 0 | |||||||
6519 | CDII | 0 | 0 | |||||||
6520 | CDIL | 0 | 0 | |||||||
6521 | CDIM | 500 | 1 13/16 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 4300 | |
6522 | CDIMW | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
6523 | CDIO | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 2000 | |
6524 | CDIR | 100 | 19 | 19 | 19 | 19 | 17 | 19 | 100 | |
6525 | CDIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.84 | 5.00 | 8585 | |
6526 | CDL | 2000 | 2 7/16 | 0 | ||||||
6527 | CDL.A | 0 | 0 | |||||||
6528 | CDL.B | 0 | 0 | |||||||
6529 | CDLC | 0 | 0 | |||||||
6530 | CDLG | 0 | 0 | |||||||
6531 | CDLI | 4000 | 5 3/4 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 20400 | |
6532 | CDM | 0 | 0.6555 | 0 | ||||||
6533 | CDMA | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6534 | CDMAP | 3500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6535 | CDMC | 10000 | 0.2900 | 0 | ||||||
6536 | CDMD | 50000 | 0.0200 | 0.0230 | 0.0230 | 0.0200 | 0.0180 | 0.0230 | 99000 | |
6537 | CDMI | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.6250 | 5.0000 | 3500 | |
6538 | CDML | 10000 | 6.8750 | 0 | ||||||
6539 | CDMS | 500 | 16 1/2 | 16 5/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 6100 | |
6540 | CDMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.92 | 5.05 | 55261 | |
6541 | CDN | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/8 | 37 3/4 | 100 | |
6542 | CDNC | 0 | 0 | |||||||
6543 | CDND | 0 | 0 | |||||||
6544 | CDNE | 0 | 0 | |||||||
6545 | CDNG | 0 | 0 | |||||||
6546 | CDNH | 0 | 0 | |||||||
6547 | CDNI | 0 | 0 | |||||||
6548 | CDNL | 0 | 0 | |||||||
6549 | CDNN | 0 | 0 | |||||||
6550 | CDNO | 200 | 0.2500 | 0 | ||||||
6551 | CDNP | 0 | 0 | |||||||
6552 | CDNS | 0 | 0 | |||||||
6553 | CDNT | 0 | 0 | |||||||
6554 | CDNW | 0 | 0 | |||||||
6555 | CDNX | 0 | 0 | |||||||
6556 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6557 | CDO | 200 | 29 1/4 | 29 3/4 | 31 1/2 | 0 | ||||
6558 | CDOC | 200 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 23900 | |
6559 | CDOCW | 500 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 6800 | |
6560 | CDOF | 0 | 0 | |||||||
6561 | CDOL | 0 | 0 | |||||||
6562 | CDOO | 0 | 0 | |||||||
6563 | CDOR | 0 | 0 | |||||||
6564 | CDOS | 0 | 0 | |||||||
6565 | CDOT | 0 | 0 | |||||||
6566 | CDOX | 0 | 0 | |||||||
6567 | CDOpA | 200 | 25 1/8 | 0 | ||||||
6568 | CDOpB | 2300 | 25 19/32 | 0 | ||||||
6569 | CDP | 200 | 52 | 51 7/8 | 52 1/4 | 0 | ||||
6570 | CDPC | 0 | 0 | |||||||
6571 | CDPT | 0 | 0 | |||||||
6572 | CDPY | 0 | 0 | |||||||
6573 | CDR/U | 0 | 0 | |||||||
6574 | CDR/WS | 0 | 2 1/4 | 3 1/4 | 0 | |||||
6575 | CDRA | 0 | 0 | |||||||
6576 | CDRD | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 6 1/2 | 7 1/8 | 7 1/4 | 34400 | |
6577 | CDRDW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
6578 | CDRM | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 1/4 | 16700 | |
6579 | CDRMW | 1500 | 13/16 | 1 1/8 | 1 1/8 | 13/16 | 3/4 | 1 1/8 | 2500 | |
6580 | CDS | 500 | 5 3/4 | 5 1/2 | 5 7/8 | 0 | ||||
6581 | CDSB | 0 | 0 | |||||||
6582 | CDSC | 0 | 0 | |||||||
6583 | CDSD | 0 | 0 | |||||||
6584 | CDSI | 1000 | 23 1/4 | 24 1/8 | 24 5/16 | 23 1/4 | 23 1/2 | 24 3/8 | 34700 | |
6585 | CDSM | 0 | 0 | |||||||
6586 | CDSN | 0 | 0 | |||||||
6587 | CDSS | 0 | 0 | |||||||
6588 | CDSpA | 0 | 0 | |||||||
6589 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6590 | CDTC | 200 | 38 1/2 | 37 3/4 | 39 | 37 3/4 | 38 1/2 | 38 3/4 | 57100 | |
6591 | CDTI | 3000 | 3 3/4 | 3 1/2 | 4 1/4 | 0 | ||||
6592 | CDTR | 0 | 0 | |||||||
6593 | CDTRF | 19800 | 9.8850 | 0 | ||||||
6594 | CDTS | 200 | 9 3/8 | 9 1/8 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 81800 | |
6595 | CDTX | 100 | 11 | 11 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 74000 | |
6596 | CDV.A | 0 | 0 | |||||||
6597 | CDVE | 2000 | 1.3125 | 1.2500 | 1.4062 | 0 | ||||
6598 | CDW | 0 | 0.7347 | 0 | ||||||
6599 | CDWC | 1000 | 69 3/8 | 67 3/4 | 70 1/2 | 67 3/4 | 68 1/2 | 69 1/2 | 106000 | |
6600 | CDWD | 10000 | 60.7500 | 0 | ||||||
6601 | CDWY | 0 | 0 | |||||||
6602 | CDX | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | ||||
6603 | CDX.A | 0 | 0 | |||||||
6604 | CDXD | 0 | 0 | |||||||
6605 | CDXP | 0 | 0 | |||||||
6606 | CDXV | 0 | 0 | |||||||
6607 | CDXX | 1000 | 0.1250 | 0.1250 | 0.2200 | 0 | ||||
6608 | CDXpA | 100 | 56 3/8 | 56 3/8 | 56 3/8 | 56 3/8 | 100 | |||
6609 | CDY | 0 | 0.6555 | 0 | ||||||
6610 | CDYN | 2500 | 0.0100 | 0 | ||||||
6611 | CDZ | 0 | 0.6555 | 0 | ||||||
6612 | CE | 300 | 32 5/8 | 32 5/8 | 32 3/8 | 32 3/4 | 300 | |||
6613 | CEAS | 60000 | 0.3300 | 0.3750 | 0.5000 | 0 | ||||
6614 | CEB | 0 | 374.60 | 0 | ||||||
6615 | CEBA | 0 | 0 | |||||||
6616 | CEBC | 100 | 13 1/4 | 13 1/4 | 12 1/4 | 13 1/4 | 100 | |||
6617 | CEBK | 1500 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 | 15 1/2 | 27500 | |
6618 | CEC | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 2000 | |
6619 | CECB | 200 | 15.2500 | 0 | ||||||
6620 | CECE | 400 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/4 | 17100 | |
6621 | CECF | 2000 | 0.6250 | 0.6250 | 0.5000 | 0.7500 | 2000 | |||
6622 | CECI | 1300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0700 | 0.3125 | 1300 | |
6623 | CECN | 2500 | 0.4687 | 0.4800 | 0.4900 | 0.4400 | 0.4400 | 0.4700 | 66200 | |
6624 | CECO | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 600 | |
6625 | CECOA | 0 | 0 | |||||||
6626 | CECS | 2000 | 0.1000 | 0.1000 | 0.1250 | 0 | ||||
6627 | CECX | 700 | 8 11/16 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 9 | 12200 | |
6628 | CEDNM | 100 | 62.5000 | 0 | ||||||
6629 | CEDR | 1000 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
6630 | CEDS | 0 | 0 | |||||||
6631 | CEDSO | 0 | 0 | |||||||
6632 | CEDSP | 7000 | 24.2500 | 24.0000 | 24.3750 | 0 | ||||
6633 | CEE | 300 | 19 1/4 | 19 3/8 | 20 1/8 | 0 | ||||
6634 | CEEE | 100 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 2200 | |
6635 | CEF | 1500 | 4 3/4 | 4 11/16 | 4 3/4 | 4 5/8 | 4 9/16 | 4 7/8 | 7700 | |
6636 | CEF.A | 0 | 0 | |||||||
6637 | CEFC | 200 | 27.5000 | 0 | ||||||
6638 | CEFR | 0 | 0 | |||||||
6639 | CEFT | 4000 | 26 3/4 | 25 1/2 | 26 3/4 | 25 | 26 1/4 | 26 3/4 | 195500 | |
6640 | CEFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.26 | 5.45 | 149 | |
6641 | CEGCX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
6642 | CEGE | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 | 6700 | |
6643 | CEGR | 0 | 67.0000 | 162.0000 | 0 | |||||
6644 | CEI | 800 | 42 3/8 | 42 3/8 | 42 | 42 5/8 | 800 | |||
6645 | CEIBX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
6646 | CEIC | 0 | 0 | |||||||
6647 | CEID | 0 | 0 | |||||||
6648 | CEIFX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6649 | CEII | 0 | 0 | |||||||
6650 | CEIL | 0 | 0 | |||||||
6651 | CEIN | 0 | 0 | |||||||
6652 | CEIX | 0 | 0 | |||||||
6653 | CEKR | 5000 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
6654 | CEL/D | 1500 | 7 3/8 | 6 3/8 | 7 1/8 | 0 | ||||
6655 | CELB | 0 | 0 | |||||||
6656 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6657 | CELG | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/8 | 22700 | |
6658 | CELI | 900 | 6 | 6 7/8 | 7 1/8 | 3592200 | ||||
6659 | CELIW | 4000 | 1/4 | 9/32 | 5/16 | 468600 | ||||
6660 | CELL | 300 | 23 7/8 | 24 1/8 | 24 1/8 | 23 3/8 | 23 1/2 | 23 7/8 | 30000 | |
6661 | CELP | 40000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 40000 | |
6662 | CELS | 1000 | 29 3/4 | 29 | 29 3/4 | 29 | 29 3/8 | 29 3/4 | 46000 | |
6663 | CELT | 1000 | 3 | 0 | ||||||
6664 | CELX | 100 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
6665 | CEM | 0 | 0 | |||||||
6666 | CEMC | 0 | 0 | |||||||
6667 | CEMG | 0 | 0 | |||||||
6668 | CEMGY | 0 | 0 | |||||||
6669 | CEMT | 0 | 0 | |||||||
6670 | CEMX | 4500 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | ||||
6671 | CEN | 100 | 48 7/8 | 50 1/8 | 50 1/2 | 0 | ||||
6672 | CENC | 1000 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
6673 | CEND | 0 | 0 | |||||||
6674 | CENF | 1000 | 25 | 24 3/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 | 56600 | |
6675 | CENI | 5000 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 3/4 | 6000 | |
6676 | CENN | 0 | 0 | |||||||
6677 | CENP | 0 | 0 | |||||||
6678 | CENR | 0 | 0 | |||||||
6679 | CENS | 0 | 0 | |||||||
6680 | CENSX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 2000 | |
6681 | CENT | 1000 | 21 1/8 | 20 1/8 | 21 5/8 | 20 1/8 | 21 1/8 | 21 3/8 | 156700 | |
6682 | CENX | 1000 | 15 1/8 | 15 | 15 5/8 | 15 | 15 1/8 | 15 1/2 | 81700 | |
6683 | CENXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 3.15 | 3.08 | 14708 | |
6684 | CENY | 0 | 0 | |||||||
6685 | CENp | 123900 | 99 3/32 | 0 | ||||||
6686 | CEON | 100 | 4 5/8 | 4 3/8 | 4 5/8 | 4 | 4 1/4 | 4 1/2 | 96100 | |
6687 | CEOP | 0 | 0 | |||||||
6688 | CEOPL | 0 | 0 | |||||||
6689 | CEOPO | 0 | 0 | |||||||
6690 | CEOPP | 0 | 0 | |||||||
6691 | CEPA | 1000 | 21.7500 | 0 | ||||||
6692 | CEPH | 500 | 23 7/8 | 23 7/8 | 24 1/2 | 23 3/8 | 24 | 24 1/4 | 807500 | |
6693 | CEPO | 0 | 0 | |||||||
6694 | CEPOH | 100 | 51.5000 | 0 | ||||||
6695 | CEPON | 200 | 100.0000 | 0 | ||||||
6696 | CEPOP | 100 | 98.0000 | 0 | ||||||
6697 | CER | 5000 | 39 1/2 | 38 5/8 | 39 1/8 | 0 | ||||
6698 | CERB | 300 | 7 | 7 1/4 | 7 1/4 | 7 | 6 1/4 | 7 1/4 | 800 | |
6699 | CERBB | 300 | 6.7500 | 6.2500 | 9.2500 | 0 | ||||
6700 | CERC | 0 | 0 | |||||||
6701 | CERN | 500 | 14 5/8 | 15 1/8 | 15 1/2 | 14 1/2 | 14 5/8 | 14 7/8 | 88800 | |
6702 | CERO | 0 | 0 | |||||||
6703 | CERS | 0 | 0 | |||||||
6704 | CERT | 0 | 0 | |||||||
6705 | CERp | 100 | 61 | 0 | ||||||
6706 | CES | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 100 | |||
6707 | CESH | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 1000 | |
6708 | CESR | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 100 | |||
6709 | CESW | 0 | 0 | |||||||
6710 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6711 | CET | 400 | 23 7/8 | 0 | ||||||
6712 | CETF | 0 | 0 | |||||||
6713 | CETP | 0 | 0.0050 | 0.0200 | 0 | |||||
6714 | CETV | 200 | 28 1/4 | 28 1/2 | 28 3/4 | 28 1/4 | 28 1/4 | 29 | 10200 | |
6715 | CETXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 2.97 | 2.87 | 1160 | |
6716 | CETpD | 800 | 65 | 67 | 75 | 0 | ||||
6717 | CEUS | 2000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 56900 | |
6718 | CEVT | 0 | 0 | |||||||
6719 | CEVW | 0 | 0 | |||||||
6720 | CEVWF | 0 | 0 | |||||||
6721 | CEX | 0 | 379.99 | 376.99 | 380.24 | 376.80 | 0 | |||
6722 | CEXC | 0 | 0 | |||||||
6723 | CEXG | 0 | 0 | |||||||
6724 | CEXIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
6725 | CEXP | 100 | 37 7/8 | 38 | 38 1/8 | 37 3/4 | 37 3/4 | 38 | 258600 | |
6726 | CEXY | 9000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
6727 | CF | 100 | 60 1/8 | 59 7/8 | 60 1/8 | 59 7/8 | 59 3/4 | 60 3/8 | 400 | |
6728 | CFA | 0 | 397.01 | 0 | ||||||
6729 | CFAC | 6600 | 19 5/16 | 19 | 19 3/8 | 0 | ||||
6730 | CFAGX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 29.37 | 0 | |
6731 | CFAX | 0 | 0 | |||||||
6732 | CFB | 500 | 42 1/2 | 43 1/4 | 43 3/4 | 0 | ||||
6733 | CFBA | 4000 | 18.2500 | 0 | ||||||
6734 | CFBAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
6735 | CFBC | 0 | 0 | |||||||
6736 | CFBDX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
6737 | CFBH | 0 | 0 | |||||||
6738 | CFBI | 2000 | 30 1/4 | 29 3/4 | 30 3/4 | 29 3/4 | 30 | 30 1/2 | 44200 | |
6739 | CFBLX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 24.54 | 0 | |
6740 | CFBNX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 19.50 | 0 | |
6741 | CFBO | 0 | 0 | |||||||
6742 | CFBS | 500 | 24 3/4 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 7300 | |
6743 | CFBW | 0 | 0 | |||||||
6744 | CFBX | 1000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 23 5/8 | 1500 | |
6745 | CFBXZ | 600 | 36 3/4 | 36 3/4 | 37 1/2 | 0 | ||||
6746 | CFC | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/2 | 1500 | |
6747 | CFCAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
6748 | CFCC | 1300 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6749 | CFCI | 100 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 4200 | |
6750 | CFCM | 1000 | 7 1/2 | 7 1/4 | 7 3/4 | 0 | ||||
6751 | CFCP | 300 | 19 1/2 | 19 | 20 1/2 | 0 | ||||
6752 | CFCX | 200 | 25 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 12100 | |
6753 | CFCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.89 | 4.96 | 5608 | |
6754 | CFDAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6755 | CFDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.03 | 2.97 | 2070 | |
6756 | CFE | 0 | 0 | |||||||
6757 | CFEAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
6758 | CFEQX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.84 | 0 | |
6759 | CFET | 0 | 0 | |||||||
6760 | CFF | 0 | 0.19344 | 0 | ||||||
6761 | CFFC | 100 | 22 1/2 | 20 1/2 | 22 1/2 | 0 | ||||
6762 | CFFE | 2000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
6763 | CFFIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.28 | 0 | |
6764 | CFFR | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6765 | CFGAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.67 | 0 | |
6766 | CFGBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
6767 | CFGI | 700 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
6768 | CFGIW | 1000 | 1/2 | 1/2 | 7/8 | 0 | ||||
6769 | CFGL | 0 | 0 | |||||||
6770 | CFGP | 0 | 0 | |||||||
6771 | CFGRX | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 29.48 | 0 | |
6772 | CFHC | 4900 | 24 7/8 | 24 1/8 | 24 7/8 | 24 1/8 | 24 1/2 | 24 7/8 | 8000 | |
6773 | CFHO | 0 | 0 | |||||||
6774 | CFI | 0 | 0 | |||||||
6775 | CFIAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.54 | 0 | |
6776 | CFIC | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/2 | 500 | |
6777 | CFICX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.14 | 0 | |
6778 | CFIEX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.87 | 0 | |
6779 | CFIFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.15 | 0 | |
6780 | CFIGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
6781 | CFIMX | 0 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0 | |
6782 | CFIN | 9100 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
6783 | CFINP | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/4 | 9 1/2 | 200 | |
6784 | CFISX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
6785 | CFIX | 200 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
6786 | CFK | 1000 | 3 1/8 | 3 1/8 | 1000 | |||||
6787 | CFKI | 0 | 0 | |||||||
6788 | CFL | 500 | 44 1/8 | 44 1/2 | 44 1/2 | 43 7/8 | 43 7/8 | 44 3/8 | 5900 | |
6789 | CFLAX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
6790 | CFLBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
6791 | CFLL | 0 | 0 | |||||||
6792 | CFLM | 0 | 0 | |||||||
6793 | CFLN | 0 | 0 | |||||||
6794 | CFLO | 10000 | 4 1/8 | 4 7/8 | 4 7/8 | 4 1/8 | 4 1/8 | 4 1/2 | 41300 | |
6795 | CFLR | 0 | 0 | |||||||
6796 | CFLS | 0 | 0 | |||||||
6797 | CFLT | 0 | 0 | |||||||
6798 | CFLU | 0 | 0 | |||||||
6799 | CFM | 0 | 0 | |||||||
6800 | CFMFF | 1000 | 9.1875 | 0 | ||||||
6801 | CFMI | 0 | 0 | |||||||
6802 | CFMIQ | 0 | 0 | |||||||
6803 | CFMT | 200 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 2600 | |
6804 | CFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.01 | 1854 | |
6805 | CFN | 100 | 29 1/4 | 0 | ||||||
6806 | CFNC | 0 | 0 | |||||||
6807 | CFNE | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6808 | CFNJ | 0 | 0 | |||||||
6809 | CFNR | 0 | 0 | |||||||
6810 | CFNTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
6811 | CFOM | 0 | 0 | |||||||
6812 | CFON | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 | 4 1/8 | 4 3/8 | 24100 | |
6813 | CFPI | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
6814 | CFPO | 0 | 0 | |||||||
6815 | CFPOF | 0 | 0 | |||||||
6816 | CFR | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
6817 | CFRA | 0 | 0 | |||||||
6818 | CFRAY | 0 | 0.9000 | 1.4200 | 1.4300 | 0 | ||||
6819 | CFRE | 200 | 15.7500 | 0 | ||||||
6820 | CFRL | 0 | 0 | |||||||
6821 | CFRM | 300 | 41.2500 | 0 | ||||||
6822 | CFRN | 5000 | 5.6875 | 0 | ||||||
6823 | CFRS | 0 | 0 | |||||||
6824 | CFS | 300 | 18 7/8 | 17 | 17 5/8 | 0 | ||||
6825 | CFSAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
6826 | CFSB | 10000 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 3/4 | 20200 | |
6827 | CFSI | 7500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 7500 | |
6828 | CFSOX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6829 | CFST | 1000 | 17.5000 | 0 | ||||||
6830 | CFSTX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.97 | 0 | |
6831 | CFTP | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 5/8 | 200 | |
6832 | CFTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.20 | 3.08 | 4730 | |
6833 | CFUR | 500 | 7.0000 | 0 | ||||||
6834 | CFV | 0 | 0.19344 | 0 | ||||||
6835 | CFVAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
6836 | CFVIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
6837 | CFWC | 200 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 22 | 800 | |
6838 | CFX | 200 | 14 5/8 | 0 | ||||||
6839 | CFXC | 0 | 0 | |||||||
6840 | CFXIX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
6841 | CFXO | 0 | 0 | |||||||
6842 | CFXS | 0 | 0 | |||||||
6843 | CFY | 0 | 0 | |||||||
6844 | CG | 100 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 7/8 | 57 1/2 | 100 | |
6845 | CGA | 300 | 5 15/16 | 0 | ||||||
6846 | CGAM | 400 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
6847 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6848 | CGAX | 0 | 0 | |||||||
6849 | CGBIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
6850 | CGBTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6851 | CGC | 200 | 16 1/4 | 15 3/4 | 16 5/8 | 0 | ||||
6852 | CGCO | 100 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 400 | |
6853 | CGCP | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 8400 | |
6854 | CGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.28 | 5.36 | 335 | |
6855 | CGEN | 100 | 18 1/4 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 7400 | |
6856 | CGES | 700 | 22 1/2 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 6900 | |
6857 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6858 | CGFIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
6859 | CGFV | 0 | 0 | |||||||
6860 | CGG | 0 | 0 | |||||||
6861 | CGGI | 300 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 1600 | |
6862 | CGGpT | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 4100 | |||
6863 | CGH | 0 | 0 | |||||||
6864 | CGI | 200 | 22 | 0 | ||||||
6865 | CGII | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
6866 | CGIIC | 0 | 0 | |||||||
6867 | CGINX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 19.49 | 0 | |
6868 | CGIO | 0 | 0 | |||||||
6869 | CGIP | 0 | 0 | |||||||
6870 | CGIR | 0 | 0 | |||||||
6871 | CGIX | 1000 | 8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 8 1/8 | 1100 | |
6872 | CGL | 0 | 0 | |||||||
6873 | CGL.A | 0 | 0 | |||||||
6874 | CGL/A | 1300 | 13 1/4 | 13 1/4 | 1300 | |||||
6875 | CGLA | 0 | 0 | |||||||
6876 | CGLB | 200 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 3200 | |
6877 | CGLD | 0 | 0 | |||||||
6878 | CGLDF | 0 | 3.0000 | 0 | ||||||
6879 | CGLL | 700 | 7.2500 | 0 | ||||||
6880 | CGM | 4000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 7/8 | 8000 | |
6881 | CGMAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
6882 | CGME | 99100 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 99100 | |||
6883 | CGMM | 0 | 0 | |||||||
6884 | CGMRX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
6885 | CGMS | 0 | 0 | |||||||
6886 | CGMT | 0 | 0 | |||||||
6887 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6888 | CGMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.82 | 4.89 | 5329 | |
6889 | CGN | 1000 | 4 1/2 | 0 | ||||||
6890 | CGNE | 2000 | 4 7/8 | 4 13/16 | 5 | 4 13/16 | 4 13/16 | 5 | 41800 | |
6891 | CGNX | 400 | 16 1/16 | 16 3/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/4 | 133900 | |
6892 | CGO | 0 | 0 | |||||||
6893 | CGOGX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 | |
6894 | CGP | 3200 | 41 1/2 | 42 | 42 7/8 | 0 | ||||
6895 | CGPA | 0 | 0 | |||||||
6896 | CGPB | 0 | 0 | |||||||
6897 | CGPC | 0 | 0 | |||||||
6898 | CGPE | 0 | 0 | |||||||
6899 | CGPG | 0 | 0 | |||||||
6900 | CGPH | 0 | 0 | |||||||
6901 | CGPI | 2500 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
6902 | CGPL | 0 | 0 | |||||||
6903 | CGPM | 0 | 0 | |||||||
6904 | CGPN | 0 | 0 | |||||||
6905 | CGPO | 0 | 0 | |||||||
6906 | CGPS | 0 | 0 | |||||||
6907 | CGPT | 0 | 0 | |||||||
6908 | CGPpA | 1000 | 149 1/2 | 149 | 153 | 0 | ||||
6909 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6910 | CGPpH | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 2100 | |||
6911 | CGR | 100 | 12 | 11 5/8 | 12 | 0 | ||||
6912 | CGRBX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
6913 | CGRF | 0 | 0 | |||||||
6914 | CGRFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
6915 | CGRM | 200 | 15 | 14 7/8 | 15 1/4 | 14 7/8 | 15 | 15 1/4 | 12200 | |
6916 | CGRO | 3500 | 7 5/16 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/8 | 7 3/8 | 6500 | |
6917 | CGRP | 0 | 0 | |||||||
6918 | CGRU | 300 | 1.3750 | 0 | ||||||
6919 | CGRV | 0 | 0 | |||||||
6920 | CGRWX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 20.44 | 0 | |
6921 | CGS | 800 | 5 1/8 | 0 | ||||||
6922 | CGS.A | 0 | 0 | |||||||
6923 | CGSC | 3000 | 0.0200 | 0 | ||||||
6924 | CGSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
6925 | CGSI | 0 | 0 | |||||||
6926 | CGSM | 0 | 0 | |||||||
6927 | CGSRA | 0 | 0 | |||||||
6928 | CGSV | 3200 | 0.0001 | 0 | ||||||
6929 | CGSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.54 | 4.52 | 4847 | |
6930 | CGTC | 0 | 0.0312 | 0.0600 | 0 | |||||
6931 | CGTH | 0 | 0 | |||||||
6932 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6933 | CGUAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.47 | 0 | |
6934 | CGUL | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 1700 | |
6935 | CGVIX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
6936 | CGVTX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.91 | 0 | |
6937 | CGW | 500 | 24 1/2 | 21 | 21 1/2 | 0 | ||||
6938 | CGWA | 0 | 0 | |||||||
6939 | CGWM | 0 | 0 | |||||||
6940 | CGWT | 0 | 0 | |||||||
6941 | CGXX | 0 | 0 | |||||||
6942 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6943 | CGZ | 0 | 0 | |||||||
6944 | CGZR | 0 | 3.2500 | 6.2500 | 0 | |||||
6945 | CH | 500 | 23 | 22 1/2 | 22 7/8 | 0 | ||||
6946 | CHA | 100 | 46 3/8 | 45 | 45 1/2 | 0 | ||||
6947 | CHAA | 0 | 0 | |||||||
6948 | CHAAX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6949 | CHAC | 0 | 0 | |||||||
6950 | CHAE | 0 | 0 | |||||||
6951 | CHAG | 100 | 4.8750 | 4.8750 | 4.8750 | 5.2500 | 100 | |||
6952 | CHAH | 0 | 0 | |||||||
6953 | CHAHP | 0 | 0 | |||||||
6954 | CHAI | 1000 | 7 | 6 1/2 | 7 | 6 1/2 | 6 3/4 | 7 | 23400 | |
6955 | CHAIU | 500 | 12 1/2 | 10 | 13 1/2 | 0 | ||||
6956 | CHAIW | 1500 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 3/4 | 3 1/16 | 1500 | |
6957 | CHAIZ | 500 | 1 3/32 | 1 | 1 3/32 | 1 | 1 | 1 3/32 | 1700 | |
6958 | CHAL | 0 | 0 | |||||||
6959 | CHAN | 0 | 0 | |||||||
6960 | CHANF | 500 | 6 3/8 | 6 | 6 3/8 | 0 | ||||
6961 | CHAP | 10000 | 0.1100 | 0.1200 | 0.1200 | 0.1100 | 0.0900 | 0.1100 | 33300 | |
6962 | CHAR | 700 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 1300 | |
6963 | CHAT | 800 | 2 3/8 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 7/16 | 20400 | |
6964 | CHAV | 0 | 0 | |||||||
6965 | CHAW | 0 | 0.3750 | 1.0000 | 0 | |||||
6966 | CHAZ | 0 | 0 | |||||||
6967 | CHB | 300 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/8 | 22 3/4 | 300 | |
6968 | CHBA | 0 | 0 | |||||||
6969 | CHBB | 0 | 0 | |||||||
6970 | CHBC | 0 | 0 | |||||||
6971 | CHBE | 0 | 0 | |||||||
6972 | CHBH | 100 | 52.5000 | 0 | ||||||
6973 | CHBI | 200 | 12.0000 | 11.2500 | 13.7500 | 0 | ||||
6974 | CHBL | 0 | 0 | |||||||
6975 | CHBN | 0 | 0 | |||||||
6976 | CHBR | 0 | 0 | |||||||
6977 | CHBV | 0 | 0 | |||||||
6978 | CHBW | 0 | 0 | |||||||
6979 | CHBX | 0 | 0 | |||||||
6980 | CHBY | 0 | 0 | |||||||
6981 | CHBw | 0 | 20 | 21 | 0 | |||||
6982 | CHC | 100 | 9 | 8 7/8 | 9 | 0 | ||||
6983 | CHCA | 3500 | 11/32 | 3/8 | 3/8 | 11/32 | 5/16 | 3/8 | 26800 | |
6984 | CHCBX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
6985 | CHCC | 0 | 0 | |||||||
6986 | CHCG | 0 | 0 | |||||||
6987 | CHCL | 3000 | 0.7500 | 0.7500 | 0.8750 | 0.7500 | 0.6875 | 0.8125 | 5800 | |
6988 | CHCLX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.30 | 0 | |
6989 | CHCO | 1000 | 23 1/4 | 23 | 24 3/4 | 0 | ||||
6990 | CHCS | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 2600 | |
6991 | CHCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.95 | 4.99 | 1232 | |
6992 | CHD | 100 | 20 1/8 | 19 7/8 | 20 1/2 | 0 | ||||
6993 | CHDC | 0 | 0 | |||||||
6994 | CHDI | 0 | 0 | |||||||
6995 | CHDL | 0 | 0 | |||||||
6996 | CHDN | 400 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 36 1/2 | 38 1/2 | 400 | |
6997 | CHDV | 0 | 0 | |||||||
6998 | CHDVF | 0 | 0 | |||||||
6999 | CHDX | 1000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | ||||
7000 | CHDXU | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 4700 | |
7001 | CHDXW | 1200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 1200 | |
7002 | CHDXZ | 2200 | 29/32 | 7/8 | 29/32 | 7/8 | 7/8 | 1 | 4400 | |
7003 | CHDZ | 0 | 0 | |||||||
7004 | CHE | 200 | 38 1/8 | 38 | 38 5/8 | 0 | ||||
7005 | CHEAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.49 | 0 | |
7006 | CHEE | 0 | 0 | |||||||
7007 | CHEF | 800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 19/32 | 2800 | |
7008 | CHEI | 0 | 0 | |||||||
7009 | CHEM | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 300 | |
7010 | CHEO | 0 | 0 | |||||||
7011 | CHER | 0 | 0 | |||||||
7012 | CHERA | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
7013 | CHERB | 1600 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/4 | 10 3/4 | 5300 | |
7014 | CHES | 50000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
7015 | CHESX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
7016 | CHEU | 0 | 0 | |||||||
7017 | CHEUY | 0 | 7.7000 | 7.8600 | 0 | |||||
7018 | CHEX | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7500 | 2.9375 | 1000 | |
7019 | CHEYX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | |
7020 | CHEZ | 800 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2900 | |
7021 | CHF | 300 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | ||||
7022 | CHFC | 300 | 36 1/2 | 35 1/2 | 36 1/2 | 35 1/2 | 34 1/2 | 36 1/2 | 600 | |
7023 | CHFR | 0 | 0 | |||||||
7024 | CHFT | 0 | 0 | |||||||
7025 | CHGC | 0 | 0 | |||||||
7026 | CHGCF | 0 | 0 | |||||||
7027 | CHGE | 0 | 0 | |||||||
7028 | CHGEH | 0 | 0 | |||||||
7029 | CHGEM | 200 | 61.7500 | 61.7500 | 61.7500 | 61.7500 | 200 | |||
7030 | CHGEN | 100 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | 100 | |||
7031 | CHGEZ | 100 | 56.0000 | 0 | ||||||
7032 | CHGIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 21.55 | 0 | |
7033 | CHGN | 0 | 0 | |||||||
7034 | CHGNF | 1000 | 11 1/4 | 9 1/4 | 11 1/2 | 9 1/4 | 11 3/8 | 11 1/2 | 126400 | |
7035 | CHGO | 0 | 0 | |||||||
7036 | CHGP | 0 | 0 | |||||||
7037 | CHGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.67 | 4.79 | 427 | |
7038 | CHI | 500 | 1 | 0 | ||||||
7039 | CHIC | 0 | 0 | |||||||
7040 | CHIGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
7041 | CHIK | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 9 | 10 | 200 | |
7042 | CHINX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
7043 | CHIO | 0 | 0 | |||||||
7044 | CHIP | 2000 | 0.0900 | 0.0700 | 0.1000 | 0 | ||||
7045 | CHIR | 200 | 19 1/4 | 19 3/8 | 19 3/8 | 19 | 19 1/8 | 19 1/4 | 655300 | |
7046 | CHIS | 0 | 0 | |||||||
7047 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
7048 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
7049 | CHK | 100 | 62 | 62 1/4 | 62 7/8 | 0 | ||||
7050 | CHKA | 0 | 0 | |||||||
7051 | CHKC | 0 | 0 | |||||||
7052 | CHKD | 0 | 0 | |||||||
7053 | CHKE | 1400 | 5 3/4 | 5 3/4 | 5 7/8 | 0 | ||||
7054 | CHKK | 0 | 0 | |||||||
7055 | CHKL | 0 | 0 | |||||||
7056 | CHKM | 0 | 0 | |||||||
7057 | CHKN | 0 | 0 | |||||||
7058 | CHKP | 0 | 0 | |||||||
7059 | CHKPF | 1000 | 33 7/16 | 33 1/2 | 33 3/4 | 32 7/8 | 33 1/4 | 33 5/8 | 71500 | |
7060 | CHKR | 1000 | 7/8 | 15/16 | 31/32 | 7/8 | 7/8 | 15/16 | 100800 | |
7061 | CHKS | 0 | 0 | |||||||
7062 | CHKT | 0 | 0 | |||||||
7063 | CHKX | 0 | 0 | |||||||
7064 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
7065 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
7066 | CHLB | 0 | 0 | |||||||
7067 | CHLC | 0 | 0 | |||||||
7068 | CHLD | 400 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 400 | |
7069 | CHLDW | 2000 | 7/16 | 3/8 | 7/16 | 0 | ||||
7070 | CHLG | 0 | 0 | |||||||
7071 | CHLI | 10000 | 0.3750 | 0 | ||||||
7072 | CHLM | 0 | 0 | |||||||
7073 | CHLN | 100 | 10 | 10 | 10 | 10 | 9 3/8 | 10 | 300 | |
7074 | CHLP | 0 | 0 | |||||||
7075 | CHLR | 0 | 0.1875 | 0.2812 | 0 | |||||
7076 | CHLT | 0 | 0 | |||||||
7077 | CHLU | 0 | 0 | |||||||
7078 | CHLV | 0 | 0 | |||||||
7079 | CHLW | 0 | 0 | |||||||
7080 | CHLWY | 0 | 4.5200 | 4.6700 | 0 | |||||
7081 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
7082 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
7083 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
7084 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
7085 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
7086 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
7087 | CHM | 500 | 2 | 1 5/8 | 2 1/8 | 0 | ||||
7088 | CHMD | 400 | 13 1/2 | 13 3/8 | 13 3/4 | 13 1/8 | 13 1/2 | 13 3/4 | 38100 | |
7089 | CHMG | 100 | 33.0000 | 33.2500 | 35.0000 | 0 | ||||
7090 | CHML | 800 | 30 | 30 | 30 1/4 | 29 | 29 | 30 1/4 | 24900 | |
7091 | CHMN | 5000 | 0.8750 | 0 | ||||||
7092 | CHMO | 0 | 0 | |||||||
7093 | CHMP | 6700 | 18 | 18 1/2 | 18 5/8 | 18 | 18 | 19 | 18700 | |
7094 | CHN | 400 | 12 1/4 | 11 7/8 | 12 1/2 | 0 | ||||
7095 | CHNA | 1000 | 6 1/16 | 6 1/8 | 6 1/8 | 6 | 6 1/16 | 6 1/8 | 14400 | |
7096 | CHNC | 0 | 0 | |||||||
7097 | CHNCF | 0 | 0 | |||||||
7098 | CHNDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
7099 | CHNF | 0 | 0 | |||||||
7100 | CHNI | 0 | 0 | |||||||
7101 | CHNL | 100 | 12 | 13 | 13 | 12 | 12 | 13 | 2600 | |
7102 | CHNTX | 0 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | 0 | |
7103 | CHO | 12000 | 17 1/2 | 16 7/8 | 17 1/4 | 0 | ||||
7104 | CHOC | 0 | 0 | |||||||
7105 | CHOD | 500 | 1.1250 | 0 | ||||||
7106 | CHOE | 0 | 0 | |||||||
7107 | CHOF | 0 | 0 | |||||||
7108 | CHOG | 0 | 0 | |||||||
7109 | CHOI | 0 | 0 | |||||||
7110 | CHOR | 1400 | 50.5000 | 0 | ||||||
7111 | CHOT | 0 | 0 | |||||||
7112 | CHOX | 0 | 0 | |||||||
7113 | CHOY | 0 | 0 | |||||||
7114 | CHOZ | 0 | 0 | |||||||
7115 | CHP | 7000 | 29 1/8 | 0 | ||||||
7116 | CHPC | 0 | 0 | |||||||
7117 | CHPM | 0 | 0 | |||||||
7118 | CHPP | 100 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7119 | CHPS | 1000 | 13 3/8 | 13 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 142300 | |
7120 | CHR | 100 | 22 3/4 | 23 1/4 | 24 1/4 | 0 | ||||
7121 | CHRB | 1500 | 7/16 | 13/32 | 15/32 | 13/32 | 7/16 | 15/32 | 16800 | |
7122 | CHREX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
7123 | CHRG | 0 | 0 | |||||||
7124 | CHRH | 0 | 0 | |||||||
7125 | CHRHY | 0 | 7.4900 | 0 | ||||||
7126 | CHRI | 100 | 26 3/4 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 4300 | |
7127 | CHRS | 5000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 901700 | |
7128 | CHRT | 500 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 16 3/4 | 17 1/2 | 1300 | |
7129 | CHRU | 0 | 0 | |||||||
7130 | CHRX | 1800 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 5500 | |
7131 | CHRZ | 1400 | 28 5/8 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 29000 | |
7132 | CHS | 1500 | 2 3/4 | 2 1/2 | 3 | 0 | ||||
7133 | CHSC | 0 | 0 | |||||||
7134 | CHSCX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
7135 | CHSE | 300 | 13 3/4 | 13 5/8 | 13 3/4 | 12 7/8 | 13 1/8 | 13 3/4 | 135600 | |
7136 | CHSIX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
7137 | CHSK | 0 | 0 | |||||||
7138 | CHSPX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
7139 | CHT | 2000 | 5 3/4 | 5 1/4 | 5 5/8 | 0 | ||||
7140 | CHTAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
7141 | CHTBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
7142 | CHTC | 0 | 0 | |||||||
7143 | CHTD | 100 | 5.0000 | 5.6250 | 5.6250 | 5.0000 | 5.0000 | 5.6250 | 2800 | |
7144 | CHTE | 0 | 0 | |||||||
7145 | CHTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.93 | 0 | |
7146 | CHTIX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
7147 | CHTK | 0 | 0 | |||||||
7148 | CHTL | 1000 | 4 3/4 | 4 13/16 | 4 7/8 | 4 9/16 | 4 9/16 | 4 3/4 | 76700 | |
7149 | CHTM | 0 | 0 | |||||||
7150 | CHTOX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.75 | 0 | |
7151 | CHTP | 300 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
7152 | CHTR | 100 | 25 | 25 | 25 3/8 | 25 | 25 | 25 3/4 | 700 | |
7153 | CHTRX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.78 | 0 | |
7154 | CHTT | 300 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | ||||
7155 | CHTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.99 | 3.00 | 671 | |
7156 | CHU | 0 | 0 | |||||||
7157 | CHUR | 4000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1100 | 0.1250 | 44900 | |
7158 | CHUSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7159 | CHUX | 1000 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 35000 | |
7160 | CHV | 500 | 64 | 63 7/8 | 64 1/8 | 63 1/2 | 63 7/8 | 64 1/8 | 20900 | |
7161 | CHVA | 0 | 0 | |||||||
7162 | CHVB | 0 | 0 | |||||||
7163 | CHVC | 0 | 0 | |||||||
7164 | CHVD | 0 | 0 | |||||||
7165 | CHVE | 0 | 0 | |||||||
7166 | CHVG | 0 | 0 | |||||||
7167 | CHVH | 0 | 0 | |||||||
7168 | CHVI | 0 | 0 | |||||||
7169 | CHVK | 0 | 0 | |||||||
7170 | CHVL | 0 | 0 | |||||||
7171 | CHVM | 0 | 0 | |||||||
7172 | CHVN | 0 | 0 | |||||||
7173 | CHVO | 0 | 0 | |||||||
7174 | CHVP | 0 | 0 | |||||||
7175 | CHVR | 0 | 0 | |||||||
7176 | CHVS | 0 | 0 | |||||||
7177 | CHVT | 0 | 0 | |||||||
7178 | CHVV | 0 | 0 | |||||||
7179 | CHVW | 0 | 0 | |||||||
7180 | CHVX | 0 | 0 | |||||||
7181 | CHVY | 0 | 0 | |||||||
7182 | CHVZ | 0 | 0 | |||||||
7183 | CHWK | 0 | 0 | |||||||
7184 | CHX | 100 | 8 1/8 | 8 3/8 | 8 3/4 | 0 | ||||
7185 | CHXA | 0 | 0 | |||||||
7186 | CHXC | 0 | 0 | |||||||
7187 | CHXH | 0 | 0 | |||||||
7188 | CHXN | 0 | 0 | |||||||
7189 | CHXO | 0 | 0 | |||||||
7190 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7191 | CHYBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
7192 | CHYD | 0 | 0 | |||||||
7193 | CHYO | 0 | 0 | |||||||
7194 | CHYT | 0 | 0 | |||||||
7195 | CHZ | 100 | 40 1/8 | 38 1/8 | 38 1/2 | 0 | ||||
7196 | CHZC | 0 | 0 | |||||||
7197 | CHZF | 0 | 0 | |||||||
7198 | CHZI | 0 | 0 | |||||||
7199 | CHZM | 0 | 0 | |||||||
7200 | CHZN | 0 | 0 | |||||||
7201 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7202 | CI | 100 | 122 | 122 3/8 | 123 1/8 | 0 | ||||
7203 | CIA | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/16 | 100 | |
7204 | CIAM | 0 | 0 | |||||||
7205 | CIAT | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 5 | 300 | |
7206 | CIB | 1000 | 19 1/2 | 18 3/8 | 19 1/4 | 0 | ||||
7207 | CIBC | 200 | 48 1/4 | 47 5/8 | 48 1/2 | 47 5/8 | 48 | 48 3/4 | 12600 | |
7208 | CIBH | 0 | 0 | |||||||
7209 | CIBI | 900 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 2900 | |
7210 | CIBKF | 0 | 0 | |||||||
7211 | CIBL | 0 | 0 | |||||||
7212 | CIBN | 100 | 22.5000 | 0 | ||||||
7213 | CIBR | 100 | 37 | 38 1/4 | 38 1/4 | 36 1/4 | 36 1/4 | 37 | 283700 | |
7214 | CIBS | 300 | 13.1250 | 12.5000 | 13.2500 | 0 | ||||
7215 | CIC | 0 | 0 | |||||||
7216 | CICC | 1000 | 1 | 3/4 | 1 | 0 | ||||
7217 | CICG | 500 | 27.1250 | 28.5000 | 29.5000 | 27.1250 | 27.1250 | 29.5000 | 9900 | |
7218 | CICI | 200 | 5.4375 | 0 | ||||||
7219 | CICR | 1800 | 7.9826 | 0 | ||||||
7220 | CICS | 200 | 31 | 31 | 31 | 31 | 30 3/4 | 31 | 200 | |
7221 | CICY | 0 | 0 | |||||||
7222 | CID | 2000 | 20 3/4 | 20 7/8 | 21 3/8 | 0 | ||||
7223 | CIDC | 0 | 0 | |||||||
7224 | CIDE | 0 | 0 | |||||||
7225 | CIDG | 0 | 0 | |||||||
7226 | CIDN | 0 | 0 | |||||||
7227 | CIDT | 0 | 0 | |||||||
7228 | CIEI | 3000 | 0.0800 | 0.1000 | 0.1400 | 691800 | ||||
7229 | CIF | 200 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 200 | |
7230 | CIF.A | 0 | 0 | |||||||
7231 | CIF.B | 0 | 0 | |||||||
7232 | CIFAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.16 | 0 | |
7233 | CIFBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
7234 | CIFD | 0 | 0 | |||||||
7235 | CIFI | 0 | 0 | |||||||
7236 | CIFIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
7237 | CIFR | 0 | 0 | |||||||
7238 | CIFS | 0 | 0 | |||||||
7239 | CIG | 300 | 30 | 30 3/8 | 30 7/8 | 0 | ||||
7240 | CIGA | 0 | 0 | |||||||
7241 | CIGC | 0 | 0 | |||||||
7242 | CIGCF | 0 | 0 | |||||||
7243 | CIGE | 0 | 0 | |||||||
7244 | CIGG | 0 | 0 | |||||||
7245 | CIGH | 0 | 0 | |||||||
7246 | CIGI | 5000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
7247 | CIGN | 0 | 0 | |||||||
7248 | CIGNO | 0 | 0 | |||||||
7249 | CIGP | 0 | 0 | |||||||
7250 | CIGR | 300 | 10 5/8 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 18200 | |
7251 | CIGRW | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1900 | |
7252 | CIGY | 0 | 0 | |||||||
7253 | CIGZ | 0 | 0 | |||||||
7254 | CII | 300 | 10 3/8 | 0 | ||||||
7255 | CIII | 2000 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
7256 | CIIR | 0 | 0 | |||||||
7257 | CIIT | 0 | 0 | |||||||
7258 | CILE | 0 | 0 | |||||||
7259 | CILT | 0 | 0 | |||||||
7260 | CILTL | 100 | 66.9500 | 0 | ||||||
7261 | CILTN | 0 | 0 | |||||||
7262 | CIM | 500 | 7 7/16 | 7 3/8 | 7 3/4 | 0 | ||||
7263 | CIMA | 500 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 3900 | |
7264 | CIMC | 0 | 0 | |||||||
7265 | CIMN | 0 | 0 | |||||||
7266 | CIMT | 0 | 0 | |||||||
7267 | CIMTF | 1000 | 4 1/16 | 4 | 4 1/4 | 4 | 4 | 4 1/8 | 79200 | |
7268 | CIMX | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.0000 | 5.3750 | 3500 | |
7269 | CIMXX | 0 | 0 | |||||||
7270 | CIN | 100 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 1300 | |
7271 | CINA | 0 | 0 | |||||||
7272 | CINB | 0 | 0 | |||||||
7273 | CINC | 2000 | 0.5625 | 0.3750 | 0.5625 | 0 | ||||
7274 | CIND | 4000 | 13/32 | 15/32 | 15/32 | 13/32 | 7/16 | 15/32 | 159100 | |
7275 | CINDW | 3600 | 1/64 | 0 | ||||||
7276 | CINE | 25000 | 2 1/32 | 2 1/32 | 2 1/16 | 2 | 2 | 2 1/32 | 129400 | |
7277 | CINF | 1400 | 57 11/16 | 58 | 58 | 57 | 57 1/4 | 57 3/4 | 40600 | |
7278 | CINFG | 25 | 128 3/4 | 127 1/2 | 130 | 0 | ||||
7279 | CINFX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
7280 | CINI | 0 | 0 | |||||||
7281 | CINL | 0 | 0 | |||||||
7282 | CINM | 0 | 0 | |||||||
7283 | CINMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.77 | 0 | |
7284 | CINN | 0 | 0 | |||||||
7285 | CINO | 0 | 0 | |||||||
7286 | CINP | 0 | 0 | |||||||
7287 | CINR | 0 | 0 | |||||||
7288 | CINRF | 500 | 26 | 26 1/2 | 27 | 25 3/4 | 25 3/4 | 26 3/4 | 20300 | |
7289 | CINS | 1500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 7/8 | 1700 | |
7290 | CINT | 0 | 0 | |||||||
7291 | CINpA | 100 | 62 1/2 | 0 | ||||||
7292 | CINpB | 100 | 79 3/8 | 0 | ||||||
7293 | CINpG | 50000 | 103 5/8 | 0 | ||||||
7294 | CINpI | 7000 | 106 3/4 | 0 | ||||||
7295 | CIP | 200 | 35 5/8 | 35 3/4 | 36 3/8 | 0 | ||||
7296 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7297 | CIPM | 0 | 0 | |||||||
7298 | CIPN | 0 | 0 | |||||||
7299 | CIPR | 0 | 0 | |||||||
7300 | CIPS | 0 | 0 | |||||||
7301 | CIPSG | 100 | 21.7500 | 0 | ||||||
7302 | CIPSI | 0 | 0 | |||||||
7303 | CIPSM | 100 | 70.0500 | 0 | ||||||
7304 | CIPSN | 100 | 52.6250 | 52.6250 | 52.6250 | 52.6250 | 100 | |||
7305 | CIPSO | 100 | 69.2500 | 0 | ||||||
7306 | CIPSP | 600 | 21.5000 | 0 | ||||||
7307 | CIR | 1200 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 1200 | |||
7308 | CIRA | 0 | 0 | |||||||
7309 | CIRC | 0 | 0 | |||||||
7310 | CIRD | 0 | 0 | |||||||
7311 | CIRH | 0 | 0 | |||||||
7312 | CIRI | 0 | 0 | |||||||
7313 | CIRK | 0 | 0 | |||||||
7314 | CIRL | 0 | 0 | |||||||
7315 | CIRM | 0 | 0 | |||||||
7316 | CIRQ | 0 | 0 | |||||||
7317 | CIRQF | 2000 | 23/64 | 5/16 | 3/8 | 0 | ||||
7318 | CIRR | 0 | 0 | |||||||
7319 | CIRT | 0 | 0 | |||||||
7320 | CIRV | 0 | 0 | |||||||
7321 | CIRX | 0 | 0 | |||||||
7322 | CIRY | 0 | 0 | |||||||
7323 | CIRZ | 0 | 0 | |||||||
7324 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7325 | CISB | 0 | 0 | |||||||
7326 | CISC | 200 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 200 | |
7327 | CIST | 2500 | 0.3400 | 0.2900 | 0.3400 | 0.2900 | 0.2900 | 0.3300 | 8000 | |
7328 | CISV | 0 | 0 | |||||||
7329 | CITA | 400 | 12 | 10 3/4 | 12 | 10 3/4 | 10 3/4 | 12 | 21900 | |
7330 | CITCN | 0 | 0 | |||||||
7331 | CITCO | 0 | 0 | |||||||
7332 | CITGS | 400 | 8.0000 | 0 | ||||||
7333 | CITI | 100 | 32.7500 | 32.3750 | 32.7500 | 0 | ||||
7334 | CITN | 2500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 3/8 | 3 3/4 | 13500 | |
7335 | CITQ | 0 | 0 | |||||||
7336 | CITXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.96 | 5.07 | 2148 | |
7337 | CITY | 4000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 5/8 | 13300 | |
7338 | CIU | 0 | 0 | |||||||
7339 | CIUS | 100 | 5.8750 | 0 | ||||||
7340 | CIVA | 0 | 0 | |||||||
7341 | CIVC | 2000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 2000 | |
7342 | CIWP | 0 | 0 | |||||||
7343 | CIWPP | 0 | 0 | |||||||
7344 | CIWV | 400 | 25.5000 | 0 | ||||||
7345 | CIZC | 0 | 0 | |||||||
7346 | CIZCF | 0 | 0 | |||||||
7347 | CJ | 500 | 19 7/8 | 0 | ||||||
7348 | CJER | 0 | 0 | |||||||
7349 | CJFC | 300 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 7/8 | 300 | |
7350 | CJJ | 0 | 0 | |||||||
7351 | CJV | 0 | 0 | |||||||
7352 | CJY | 0 | 0 | |||||||
7353 | CJZ | 0 | 0 | |||||||
7354 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7355 | CKC | 200 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
7356 | CKCD | 0 | 0 | |||||||
7357 | CKCF | 0 | 0 | |||||||
7358 | CKCI | 0 | 0 | |||||||
7359 | CKCL | 0 | 0 | |||||||
7360 | CKCP | 0 | 0 | |||||||
7361 | CKCX | 0 | 0 | |||||||
7362 | CKDM | 0 | 0 | |||||||
7363 | CKDN | 1200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 1200 | |
7364 | CKE | 500 | 23 | 23 1/8 | 23 1/2 | 0 | ||||
7365 | CKEA | 0 | 0 | |||||||
7366 | CKEE | 0 | 0 | |||||||
7367 | CKEI | 0 | 0 | |||||||
7368 | CKEL | 0 | 0 | |||||||
7369 | CKEN | 0 | 0 | |||||||
7370 | CKEO | 0 | 0 | |||||||
7371 | CKER | 0 | 0 | |||||||
7372 | CKES | 0 | 0 | |||||||
7373 | CKET | 0 | 0 | |||||||
7374 | CKEX | 0 | 0 | |||||||
7375 | CKFB | 2400 | 19 1/2 | 19 3/4 | 20 3/4 | 0 | ||||
7376 | CKFR | 5000 | 20 | 19 3/8 | 20 1/8 | 19 3/8 | 19 7/8 | 20 1/8 | 367100 | |
7377 | CKI | 0 | 0 | |||||||
7378 | CKIAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
7379 | CKIEX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.07 | 0 | |
7380 | CKM | 0 | 0 | |||||||
7381 | CKOR | 1000 | 52 | 51 1/4 | 52 1/4 | 51 | 51 1/2 | 52 1/4 | 46700 | |
7382 | CKP | 100 | 26 1/2 | 26 7/8 | 26 7/8 | 26 1/2 | 26 1/8 | 27 1/4 | 1200 | |
7383 | CKPA | 0 | 0 | |||||||
7384 | CKPC | 0 | 0 | |||||||
7385 | CKPE | 0 | 0 | |||||||
7386 | CKPF | 0 | 0 | |||||||
7387 | CKPG | 0 | 0 | |||||||
7388 | CKPI | 0 | 0 | |||||||
7389 | CKPL | 0 | 0 | |||||||
7390 | CKPN | 0 | 0 | |||||||
7391 | CKPO | 0 | 0 | |||||||
7392 | CKPR | 0 | 0 | |||||||
7393 | CKPS | 0 | 0 | |||||||
7394 | CKPY | 0 | 0 | |||||||
7395 | CKPZ | 0 | 0 | |||||||
7396 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7397 | CKR | 200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/4 | 31 5/8 | 200 | |
7398 | CKRB | 0 | 0 | |||||||
7399 | CKRF | 0 | 0 | |||||||
7400 | CKRI | 0 | 0 | |||||||
7401 | CKRL | 0 | 0 | |||||||
7402 | CKRM | 0 | 0 | |||||||
7403 | CKRN | 0 | 0 | |||||||
7404 | CKRP | 0 | 0 | |||||||
7405 | CKRR | 0 | 0 | |||||||
7406 | CKRS | 0 | 0 | |||||||
7407 | CKRX | 0 | 0 | |||||||
7408 | CKRY | 0 | 0 | |||||||
7409 | CKSG | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 309100 | |
7410 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7411 | CKw | 0 | 0 | |||||||
7412 | CL | 500 | 88 | 88 3/8 | 88 3/8 | 88 | 87 1/2 | 88 3/4 | 1200 | |
7413 | CLA | 0 | 0 | |||||||
7414 | CLAE | 0 | 0 | |||||||
7415 | CLAR | 0 | 0 | |||||||
7416 | CLAS | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
7417 | CLAXX | 0 | 0 | |||||||
7418 | CLB | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/4 | 100 | |
7419 | CLBA | 0 | 0 | |||||||
7420 | CLBF | 100 | 32.0000 | 31.1250 | 33.0000 | 0 | ||||
7421 | CLBG | 0 | 0 | |||||||
7422 | CLBGB | 0 | 0 | |||||||
7423 | CLBK | 500 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 1/4 | 600 | |
7424 | CLBN | 2000 | 4.7500 | 4.7500 | 5.1250 | 0 | ||||
7425 | CLBT | 0 | 0 | |||||||
7426 | CLBY | 0 | 0 | |||||||
7427 | CLBYF | 0 | 0 | |||||||
7428 | CLC | 600 | 21 1/2 | 21 3/8 | 21 3/4 | 0 | ||||
7429 | CLCD | 0 | 0 | |||||||
7430 | CLCDF | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 5/32 | 2 1/4 | 55000 | |
7431 | CLCE | 1100 | 1.5000 | 0.8750 | 1.6250 | 0 | ||||
7432 | CLCF | 0 | 0 | |||||||
7433 | CLCI | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/16 | 5 1/16 | 5 1/4 | 387800 | |
7434 | CLCL | 17000 | 0.1650 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 0.2000 | 32000 | |
7435 | CLCM | 1000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
7436 | CLCN | 0 | 0 | |||||||
7437 | CLCP | 1000 | 2 5/8 | 2 11/16 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 38100 | |
7438 | CLCR | 2000 | 4.0000 | 3.7500 | 4.0000 | 0 | ||||
7439 | CLCX | 10800 | 26 1/2 | 25 3/4 | 26 1/2 | 25 1/2 | 25 1/2 | 27 1/2 | 21500 | |
7440 | CLD | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 600 | |
7441 | CLDB | 100 | 40.7500 | 0 | ||||||
7442 | CLDC | 0 | 0 | |||||||
7443 | CLDD | 0 | 0 | |||||||
7444 | CLDE | 0 | 0 | |||||||
7445 | CLDH | 0 | 0 | |||||||
7446 | CLDI | 0 | 0 | |||||||
7447 | CLDN | 2000 | 9 1/8 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 8200 | |
7448 | CLDP | 0 | 0 | |||||||
7449 | CLDR | 1500 | 34 1/2 | 34 1/2 | 35 | 33 7/8 | 34 1/4 | 34 3/4 | 51300 | |
7450 | CLDS | 0 | 0 | |||||||
7451 | CLDSR | 0 | 0 | |||||||
7452 | CLDT | 0 | 0 | |||||||
7453 | CLE | 100 | 21 1/2 | 20 1/2 | 21 1/2 | 20 3/8 | 20 3/4 | 21 1/2 | 4000 | |
7454 | CLEA | 1000 | 0.7187 | 0.7187 | 0.7187 | 0.5625 | 0.5625 | 0.7187 | 5000 | |
7455 | CLEB | 20000 | 7/32 | 7/32 | 7/32 | 13/64 | 3/16 | 7/32 | 40500 | |
7456 | CLEC | 0 | 0 | |||||||
7457 | CLEH | 0 | 0 | |||||||
7458 | CLEK | 0 | 0 | |||||||
7459 | CLEL | 0 | 0 | |||||||
7460 | CLEN | 0 | 0 | |||||||
7461 | CLEO | 0 | 0 | |||||||
7462 | CLER | 3000 | 0.0200 | 0 | ||||||
7463 | CLES | 0 | 0 | |||||||
7464 | CLET | 0 | 0 | |||||||
7465 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7466 | CLF | 10000 | 36 1/8 | 39 1/2 | 39 7/8 | 0 | ||||
7467 | CLFA | 0 | 0 | |||||||
7468 | CLFC | 500 | 14.0000 | 13.2500 | 14.0000 | 0 | ||||
7469 | CLFE | 0 | 0 | |||||||
7470 | CLFF | 0 | 0 | |||||||
7471 | CLFFF | 0 | 0 | |||||||
7472 | CLFI | 0 | 0 | |||||||
7473 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7474 | CLFM | 0 | 0 | |||||||
7475 | CLFR | 0 | 0 | |||||||
7476 | CLFRY | 0 | 0 | |||||||
7477 | CLFS | 0 | 0 | |||||||
7478 | CLFT | 0 | 0 | |||||||
7479 | CLFW | 0 | 0 | |||||||
7480 | CLFY | 100 | 60 3/4 | 60 1/4 | 60 3/4 | 59 3/4 | 60 1/8 | 60 3/4 | 30300 | |
7481 | CLGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.53 | 4.61 | 3537 | |
7482 | CLGY | 1000 | 5 5/8 | 5 15/16 | 5 15/16 | 5 1/2 | 5 3/8 | 5 3/4 | 32600 | |
7483 | CLGYW | 1000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 7/8 | 1 3/8 | 4000 | |
7484 | CLH | 0 | 0 | |||||||
7485 | CLHB | 500 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 3700 | |
7486 | CLHH | 200 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
7487 | CLI | 2000 | 25 1/8 | 26 1/4 | 26 3/4 | 0 | ||||
7488 | CLIB | 0 | 0 | |||||||
7489 | CLIBX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
7490 | CLIC | 0 | 0 | |||||||
7491 | CLIFE | 0 | 0 | |||||||
7492 | CLII | 0 | 0 | |||||||
7493 | CLIJ | 0 | 0 | |||||||
7494 | CLIK | 0 | 0 | |||||||
7495 | CLIL | 0 | 0 | |||||||
7496 | CLIM | 0 | 0 | |||||||
7497 | CLIN | 0 | 0 | |||||||
7498 | CLIPE | 0 | 0 | |||||||
7499 | CLIRA | 300 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 300 | |||
7500 | CLIX | 600 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 1/2 | 6200 | |
7501 | CLL | 600 | 1 1/8 | 0 | ||||||
7502 | CLM | 400 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
7503 | CLMB | 0 | 0 | |||||||
7504 | CLMBX | 0 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | |
7505 | CLMI | 0 | 0.0100 | 0.0700 | 0 | |||||
7506 | CLMM | 0 | 0 | |||||||
7507 | CLMNX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.49 | 0 | |
7508 | CLMPX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.74 | 0 | |
7509 | CLMT | 100 | 34 3/4 | 35 1/8 | 35 1/8 | 34 3/4 | 34 3/4 | 36 | 14800 | |
7510 | CLMW | 0 | 0 | |||||||
7511 | CLMWQ | 300 | 0.0033 | 0 | ||||||
7512 | CLMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94 | 2.87 | 507 | |
7513 | CLN | 200 | 14 5/8 | 14 3/8 | 14 7/8 | 0 | ||||
7514 | CLNB | 0 | 0 | |||||||
7515 | CLNC | 0 | 0 | |||||||
7516 | CLNE | 0 | 0 | |||||||
7517 | CLNF | 0 | 0 | |||||||
7518 | CLNG | 10000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
7519 | CLNI | 200 | 0.1250 | 0.1250 | 0.2300 | 0 | ||||
7520 | CLNK | 0 | 0 | |||||||
7521 | CLNL | 0 | 0 | |||||||
7522 | CLNO | 0 | 0 | |||||||
7523 | CLNP | 200 | 12 7/8 | 13 1/2 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 1200 | |
7524 | CLNPP | 500 | 34 | 34 | 34 3/4 | 0 | ||||
7525 | CLNT | 0 | 0 | |||||||
7526 | CLNTF | 1000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 23900 | |
7527 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7528 | CLNWV | 0 | 0 | |||||||
7529 | CLNX | 10000 | 0.0200 | 0.0200 | 0.0312 | 0 | ||||
7530 | CLNZ | 0 | 0 | |||||||
7531 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7532 | CLOC | 600 | 7.1250 | 0 | ||||||
7533 | CLOD | 0 | 0 | |||||||
7534 | CLOP | 0 | 0 | |||||||
7535 | CLOR | 10000 | 0.2187 | 0.1200 | 0.3000 | 0 | ||||
7536 | CLOS | 100 | 2.0000 | 0 | ||||||
7537 | CLOT | 0 | 0 | |||||||
7538 | CLOW | 0 | 0 | |||||||
7539 | CLP | 300 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
7540 | CLPB | 0 | 0 | |||||||
7541 | CLPF | 0 | 0 | |||||||
7542 | CLPI | 5000 | 29/32 | 29/32 | 31/32 | 29/32 | 29/32 | 15/16 | 52300 | |
7543 | CLPZ | 0 | 0 | |||||||
7544 | CLPZF | 1000 | 7 3/4 | 7 3/4 | 7 57/64 | 7 5/8 | 7 5/8 | 7 3/4 | 13700 | |
7545 | CLQ | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7546 | CLR | 2400 | 1/4 | 0 | ||||||
7547 | CLR.A | 0 | 0 | |||||||
7548 | CLRC | 500 | 6.5000 | 5.7500 | 8.0000 | 0 | ||||
7549 | CLRI | 2500 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
7550 | CLRL | 0 | 0 | |||||||
7551 | CLRN | 0 | 0 | |||||||
7552 | CLRS | 0 | 0 | |||||||
7553 | CLSBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
7554 | CLSI | 50000 | 0.0250 | 0.0100 | 0.0200 | 0 | ||||
7555 | CLSPX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
7556 | CLST | 500 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 108800 | |
7557 | CLT | 100 | 22 3/8 | 20 5/8 | 21 1/8 | 0 | ||||
7558 | CLTA | 0 | 0 | |||||||
7559 | CLTB | 0 | 0 | |||||||
7560 | CLTC | 0 | 0 | |||||||
7561 | CLTD | 0 | 0 | |||||||
7562 | CLTDF | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
7563 | CLTI | 0 | 0 | |||||||
7564 | CLTK | 200 | 11 3/4 | 12 1/2 | 12 1/2 | 11 1/4 | 11 3/8 | 11 3/4 | 37000 | |
7565 | CLTL | 0 | 0 | |||||||
7566 | CLTM | 0 | 0 | |||||||
7567 | CLTN | 0 | 0 | |||||||
7568 | CLTT | 1000 | 2.3750 | 2.5000 | 3.2500 | 0 | ||||
7569 | CLTX | 0 | 0 | |||||||
7570 | CLU | 0 | 0 | |||||||
7571 | CLUO | 500 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
7572 | CLUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.45 | 4.52 | 484 | |
7573 | CLV | 0 | 0 | |||||||
7574 | CLVD | 0 | 0 | |||||||
7575 | CLVE | 5000 | 0.3750 | 0.3125 | 0.5625 | 0 | ||||
7576 | CLVFA | 200 | 4.5000 | 3.3750 | 4.6250 | 0 | ||||
7577 | CLWY | 5000 | 15/16 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 6000 | |
7578 | CLX | 500 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 1/2 | 97 | 500 | |
7579 | CLXB | 0 | 0 | |||||||
7580 | CLXC | 0 | 0 | |||||||
7581 | CLXG | 1000 | 5 1/8 | 5 | 5 1/4 | 0 | ||||
7582 | CLXI | 0 | 0 | |||||||
7583 | CLXL | 0 | 0 | |||||||
7584 | CLXO | 0 | 0 | |||||||
7585 | CLXR | 0 | 0 | |||||||
7586 | CLXT | 0 | 0 | |||||||
7587 | CLXX | 700 | 1 15/16 | 1 29/32 | 2 1/8 | 1 29/32 | 1 15/16 | 2 1/8 | 10000 | |
7588 | CLXXL | 1000 | 3/4 | 3/4 | 1 | 0 | ||||
7589 | CLXXZ | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 700 | |
7590 | CLY | 500 | 1 | 7/8 | 1 1/8 | 0 | ||||
7591 | CLYS | 600 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 1800 | |
7592 | CLZR | 300 | 6 3/4 | 5 7/8 | 7 | 5 7/8 | 6 1/2 | 6 3/4 | 64400 | |
7593 | CLZRW | 400 | 1 7/8 | 1 7/8 | 2 1/2 | 0 | ||||
7594 | CLp | 2030 | 65 1/64 | 0 | ||||||
7595 | CM | 500 | 29 1/4 | 29 1/8 | 29 7/8 | 0 | ||||
7596 | CMA | 500 | 52 1/8 | 52 1/8 | 52 1/8 | 52 1/8 | 51 7/8 | 52 1/4 | 1500 | |
7597 | CMAA | 0 | 0 | |||||||
7598 | CMAB | 0 | 0 | |||||||
7599 | CMABX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
7600 | CMAC | 0 | 0 | |||||||
7601 | CMAE | 0 | 0 | |||||||
7602 | CMAG | 1000 | 3 5/8 | 3 11/16 | 3 13/16 | 3 9/16 | 3 9/16 | 3 5/8 | 79900 | |
7603 | CMAH | 0 | 0 | |||||||
7604 | CMAK | 0 | 0 | |||||||
7605 | CMAL | 0 | 0 | |||||||
7606 | CMAN | 0 | 0 | |||||||
7607 | CMAO | 0 | 0 | |||||||
7608 | CMAR | 0 | 0 | |||||||
7609 | CMAS | 0 | 0 | |||||||
7610 | CMAT | 0 | 0 | |||||||
7611 | CMAU | 0 | 0 | |||||||
7612 | CMAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.15 | 76425 | |
7613 | CMAY | 0 | 0 | |||||||
7614 | CMB | 1000 | 81 1/8 | 80 7/8 | 81 1/4 | 80 1/2 | 80 7/8 | 81 1/4 | 3600 | |
7615 | CMB.W | 0 | 0 | |||||||
7616 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7617 | CMBA | 0 | 0 | |||||||
7618 | CMBB | 0 | 0 | |||||||
7619 | CMBBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
7620 | CMBC | 0 | 0 | |||||||
7621 | CMBD | 0 | 0 | |||||||
7622 | CMBE | 0 | 0 | |||||||
7623 | CMBF | 0 | 0 | |||||||
7624 | CMBFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
7625 | CMBG | 0 | 0 | |||||||
7626 | CMBH | 0 | 0 | |||||||
7627 | CMBHP | 500 | 24.7000 | 0 | ||||||
7628 | CMBI | 0 | 0 | |||||||
7629 | CMBL | 0 | 0 | |||||||
7630 | CMBM | 0 | 0 | |||||||
7631 | CMBN | 0 | 0 | |||||||
7632 | CMBO | 0 | 0 | |||||||
7633 | CMBP | 0 | 0 | |||||||
7634 | CMBR | 0 | 0 | |||||||
7635 | CMBS | 0 | 0 | |||||||
7636 | CMBT | 0 | 0 | |||||||
7637 | CMBV | 0 | 0 | |||||||
7638 | CMBW | 0 | 0 | |||||||
7639 | CMBX | 0 | 0 | |||||||
7640 | CMBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.68 | 3.93 | 721 | |
7641 | CMBY | 0 | 0 | |||||||
7642 | CMBp | 500 | 25 | 25 | 25 1/8 | 24 61/64 | 335900 | |||
7643 | CMBpA | 400 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 500 | |||
7644 | CMBpB | 300 | 27 1/2 | 0 | ||||||
7645 | CMBpC | 400 | 29 7/8 | 30 | 30 | 29 7/8 | 500 | |||
7646 | CMBpD | 200 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 18400 | |||
7647 | CMBpE | 300 | 25 3/8 | 0 | ||||||
7648 | CMBpF | 100 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
7649 | CMBpG | 10000 | 29 45/64 | 0 | ||||||
7650 | CMBpH | 12000 | 25 13/32 | 25 13/32 | 25 13/32 | 25 13/32 | 12000 | |||
7651 | CMBpI | 61000 | 25 3/16 | 25 | 25 3/16 | 25 | 185900 | |||
7652 | CMBpJ | 177200 | 24 51/64 | 24 51/64 | 24 51/64 | 24 51/64 | 177200 | |||
7653 | CMBpK | 1000 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 1200 | |||
7654 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7655 | CMBpM | 1000 | 25 5/8 | 0 | ||||||
7656 | CMBpN | 1000 | 22 1/4 | 22 1/4 | 1000 | |||||
7657 | CMC | 200 | 33 | 32 3/4 | 33 1/4 | 0 | ||||
7658 | CMCA | 0 | 0 | |||||||
7659 | CMCAF | 3600 | 10 5/16 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/4 | 10 3/8 | 237200 | |
7660 | CMCBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
7661 | CMCC | 0 | 0 | |||||||
7662 | CMCG | 0 | 0 | |||||||
7663 | CMCI | 2000 | 7 1/8 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 34600 | |
7664 | CMCM | 0 | 0 | |||||||
7665 | CMCO | 300 | 14 3/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 3100 | |
7666 | CMCS | 0 | 0 | |||||||
7667 | CMCSA | 3000 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 15 1/8 | 15 1/4 | 72400 | |
7668 | CMCSK | 20000 | 15 5/16 | 15 5/16 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/8 | 796100 | |
7669 | CMCY | 11400 | 0.8750 | 0.8750 | 1.1562 | 0 | ||||
7670 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
7671 | CMDA | 300 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 900 | |
7672 | CMDAU | 600 | 15.2500 | 15.0000 | 18.0000 | 0 | ||||
7673 | CMDAW | 1400 | 2 3/8 | 1 3/4 | 2 3/8 | 0 | ||||
7674 | CMDI | 5500 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2500 | 0.4375 | 5500 | |
7675 | CMDL | 100 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 51600 | |
7676 | CMDO | 500 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
7677 | CMDR | 100 | 2 1/2 | 2 1/2 | 3 3/4 | 0 | ||||
7678 | CMDT | 0 | 0 | |||||||
7679 | CMDw | 0 | 0 | |||||||
7680 | CMED | 800 | 2 15/16 | 2 7/8 | 3 1/16 | 0 | ||||
7681 | CMEK | 4000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7682 | CMEL | 1000 | 14 1/2 | 14 | 14 1/2 | 14 | 14 1/8 | 14 3/4 | 11400 | |
7683 | CMET | 0 | 0 | |||||||
7684 | CMETS | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 100 | |
7685 | CMEXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.89 | 5.00 | 370198 | |
7686 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7687 | CMFB | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 100 | |||
7688 | CMFBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
7689 | CMFC | 4000 | 1.3750 | 1.2500 | 1.7500 | 0 | ||||
7690 | CMFH | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/2 | 100 | |
7691 | CMFI | 5000 | 0.2100 | 0.2000 | 0.2200 | 0 | ||||
7692 | CMFL | 0 | 0.5000 | 1.0000 | 0 | |||||
7693 | CMFR | 0 | 0 | |||||||
7694 | CMFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.09 | 3.01 | 689 | |
7695 | CMG | 1000 | 3 1/8 | 2 3/8 | 3 | 0 | ||||
7696 | CMGBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
7697 | CMGE | 5000 | 3.8750 | 0 | ||||||
7698 | CMGI | 100 | 13 5/8 | 15 | 15 | 13 5/8 | 13 1/2 | 14 1/4 | 30000 | |
7699 | CMGO | 0 | 0 | |||||||
7700 | CMGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.82 | 4.82 | 32856 | |
7701 | CMH | 1200 | 21 1/8 | 21 | 21 1/8 | 21 | 21 | 21 5/8 | 1600 | |
7702 | CMHB | 0 | 0 | |||||||
7703 | CMHI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.3750 | 2000 | |
7704 | CMHO | 0 | 0 | |||||||
7705 | CMHXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03 | 2.93 | 1755 | |
7706 | CMHY | 0 | 0 | |||||||
7707 | CMHYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
7708 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7709 | CMI | 500 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | ||||
7710 | CMIBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
7711 | CMIC | 2500 | 13 | 12 7/8 | 13 | 12 5/8 | 12 7/8 | 13 | 28300 | |
7712 | CMICG | 10 | 79 | 79 | 80 | 79 | 77 | 80 1/2 | 115 | |
7713 | CMIGX | 0 | 0 | |||||||
7714 | CMIS | 0 | 0 | |||||||
7715 | CMISX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
7716 | CMITX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
7717 | CMIX | 0 | 0 | |||||||
7718 | CMJEP | 86000 | 50.6600 | 0 | ||||||
7719 | CMJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.04 | 2.96 | 5881 | |
7720 | CMK | 400 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | ||||
7721 | CMKF | 0 | 0 | |||||||
7722 | CML | 2000 | 5 | 5 | 5 1/8 | 5 | 4 5/8 | 5 | 3300 | |
7723 | CMLC | 0 | 0 | |||||||
7724 | CMLCA | 0 | 0 | |||||||
7725 | CMLD | 0 | 0 | |||||||
7726 | CMLE | 0 | 0 | |||||||
7727 | CMLEQ | 0 | 0 | |||||||
7728 | CMLH | 300 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 8.5000 | 300 | |
7729 | CMLL | 1000 | 21.0000 | 21.0000 | 22.1250 | 0 | ||||
7730 | CMLN | 0 | 0 | |||||||
7731 | CMLO | 0 | 0 | |||||||
7732 | CMLT | 0 | 0 | |||||||
7733 | CMLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.14 | 3.03 | 14140 | |
7734 | CMLY | 0 | 0 | |||||||
7735 | CMM | 100 | 10 3/4 | 10 1/2 | 11 1/8 | 0 | ||||
7736 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7737 | CMMD | 500 | 1 13/16 | 1 31/32 | 1 31/32 | 1 13/16 | 1 13/16 | 1 15/16 | 5000 | |
7738 | CMME | 0 | 0 | |||||||
7739 | CMML | 0 | 0 | |||||||
7740 | CMMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.71 | 4.85 | 1037 | |
7741 | CMMpB | 5200 | 26 13/16 | 26 13/16 | 26 13/16 | 26 13/16 | 26 1/2 | 27 | 5200 | |
7742 | CMNBX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
7743 | CMNJX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
7744 | CMNN | 4000 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 4000 | |||
7745 | CMNO | 1000 | 15.0016 | 3.2500 | 3.8750 | 0 | ||||
7746 | CMNT | 700 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 25400 | |
7747 | CMNW | 0 | 0 | |||||||
7748 | CMNWX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 20.66 | 0 | |
7749 | CMO | 900 | 21 3/8 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 5/8 | 3200 | |
7750 | CMOC | 0 | 0 | |||||||
7751 | CMOD | 0 | 0 | |||||||
7752 | CMOF | 1500 | 25.8750 | 0 | ||||||
7753 | CMOO | 0 | 0 | |||||||
7754 | CMOR | 0 | 0 | |||||||
7755 | CMOS | 5000 | 15 3/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 159500 | |
7756 | CMOT | 0 | 0 | |||||||
7757 | CMOXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.85 | 4.94 | 73347 | |
7758 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7759 | CMOpB | 1000 | 15 3/8 | 15 1/4 | 15 1/2 | 0 | ||||
7760 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7761 | CMP | 300 | 12 3/8 | 13 | 13 3/8 | 0 | ||||
7762 | CMPAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
7763 | CMPBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
7764 | CMPC | 100 | 9 15/64 | 9 | 9 1/2 | 8 7/8 | 9 | 9 1/4 | 459400 | |
7765 | CMPD | 1300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 5/32 | 8300 | |
7766 | CMPDW | 18600 | 1/32 | 1/32 | 1/16 | 0 | ||||
7767 | CMPFX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.91 | 0 | |
7768 | CMPGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
7769 | CMPI | 25000 | 0.0600 | 0.0200 | 0.1000 | 0 | ||||
7770 | CMPIX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.38 | 0 | |
7771 | CMPL | 1400 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7772 | CMPLY | 0 | 0.6200 | 0 | ||||||
7773 | CMPO | 1000 | 2 1/16 | 1 13/16 | 2 1/16 | 1 13/16 | 1 15/16 | 2 1/16 | 6400 | |
7774 | CMPR | 0 | 0 | |||||||
7775 | CMPT | 2500 | 6 5/8 | 6 1/4 | 7 | 5 3/4 | 6 1/4 | 6 5/8 | 141900 | |
7776 | CMPX | 3000 | 0.0265 | 0.0290 | 0.0290 | 0.0265 | 0.0265 | 0.0380 | 25200 | |
7777 | CMPXP | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7778 | CMR | 0 | 324.21 | 323.89 | 324.76 | 323.47 | 0 | |||
7779 | CMRC | 0 | 0 | |||||||
7780 | CMRE | 500 | 11 7/8 | 11 3/8 | 11 7/8 | 11 3/8 | 11 5/8 | 11 7/8 | 129700 | |
7781 | CMRN | 15000 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 1/4 | 16000 | |
7782 | CMRO | 1000 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 3/8 | 5000 | |
7783 | CMS | 500 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 41 1/8 | 500 | |
7784 | CMSA | 0 | 0 | |||||||
7785 | CMSB | 700 | 11 7/8 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 4500 | |
7786 | CMSC | 0 | 0 | |||||||
7787 | CMSH | 0 | 0 | |||||||
7788 | CMSI | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 21900 | |
7789 | CMSJ | 0 | 0 | |||||||
7790 | CMSL | 0 | 0 | |||||||
7791 | CMSM | 0 | 0 | |||||||
7792 | CMSN | 0 | 0 | |||||||
7793 | CMSR | 0 | 0 | |||||||
7794 | CMSS | 2000 | 0.8125 | 0.7500 | 0.9375 | 0 | ||||
7795 | CMST | 0 | 0 | |||||||
7796 | CMSTX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
7797 | CMSV | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 5/8 | 300 | |
7798 | CMSX | 100 | 23 | 23 | 24 1/4 | 23 | 23 | 24 1/4 | 2200 | |
7799 | CMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97 | 2.92 | 5313 | |
7800 | CMSY | 0 | 0 | |||||||
7801 | CMSpA | 120 | 43 1/2 | 0 | ||||||
7802 | CMSpB | 400 | 54 7/8 | 0 | ||||||
7803 | CMSpD | 700 | 91 1/8 | 0 | ||||||
7804 | CMSpE | 500 | 93 | 0 | ||||||
7805 | CMSpG | 360 | 93 1/2 | 0 | ||||||
7806 | CMSpH | 50 | 95 | 0 | ||||||
7807 | CMSpI | 200 | 25 | 0 | ||||||
7808 | CMSpJ | 200 | 24 5/8 | 0 | ||||||
7809 | CMT | 100 | 62 7/8 | 62 1/2 | 63 | 0 | ||||
7810 | CMTC | 1700 | 0.0100 | 0 | ||||||
7811 | CMTEX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.09 | 0 | |
7812 | CMTI | 2000 | 4 7/8 | 5 | 5 | 4 5/8 | 4 3/4 | 4 7/8 | 123200 | |
7813 | CMTIW | 1000 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 | 1 1/8 | 26000 | |
7814 | CMTK | 100 | 2 | 2 | 2 | 2 5/8 | 100 | |||
7815 | CMTL | 2000 | 3 5/16 | 3 | 3 5/16 | 3 | 3 | 3 5/16 | 2500 | |
7816 | CMTR | 300 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 10600 | |
7817 | CMTS | 0 | 0 | |||||||
7818 | CMTT | 0 | 0 | |||||||
7819 | CMTTF | 0 | 0 | |||||||
7820 | CMTV | 400 | 18.5000 | 0 | ||||||
7821 | CMTX | 5000 | 0.0625 | 0.0700 | 0.1875 | 0 | ||||
7822 | CMTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.63 | 4.73 | 18511 | |
7823 | CMU | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 0 | ||||
7824 | CMV | 0 | 0 | |||||||
7825 | CMVN | 0 | 0 | |||||||
7826 | CMVT | 500 | 36 1/8 | 35 5/8 | 36 3/8 | 35 1/2 | 36 | 36 1/4 | 504700 | |
7827 | CMW | 500 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
7828 | CMWB | 0 | 0 | |||||||
7829 | CMWC | 0 | 0 | |||||||
7830 | CMWH | 0 | 0 | |||||||
7831 | CMWT | 0 | 0 | |||||||
7832 | CMX | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
7833 | CMXB | 0 | 0 | |||||||
7834 | CMXBY | 0 | 3.7500 | 8.3750 | 8.5000 | 0 | ||||
7835 | CMXE | 0 | 0 | |||||||
7836 | CMXX | 300 | 6.1250 | 6.2500 | 6.2500 | 6.0625 | 6.1250 | 6.3750 | 10400 | |
7837 | CMY | 800 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/8 | 9 5/8 | 1000 | |
7838 | CMYE | 0 | 0 | |||||||
7839 | CMYG | 0 | 0 | |||||||
7840 | CMYI | 1500 | 17.7500 | 17.0000 | 18.7500 | 0 | ||||
7841 | CMYN | 1000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 13.0000 | 1000 | |
7842 | CMYP | 0 | 0 | |||||||
7843 | CMYQ | 0 | 0 | |||||||
7844 | CMYS | 0 | 0 | |||||||
7845 | CMYV | 0 | 0 | |||||||
7846 | CMYX | 0 | 0 | |||||||
7847 | CMYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.03 | 2.98 | 10751 | |
7848 | CMYY | 0 | 0 | |||||||
7849 | CMZ | 500 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 19 3/4 | 20 3/8 | 500 | |
7850 | CMZC | 0 | 0 | |||||||
7851 | CMZH | 0 | 0 | |||||||
7852 | CMZI | 0 | 0 | |||||||
7853 | CMZIP | 0 | 0 | |||||||
7854 | CMZM | 0 | 0 | |||||||
7855 | CMZN | 0 | 0 | |||||||
7856 | CN | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 5000 | |||
7857 | CN.B | 0 | 0 | |||||||
7858 | CNA | 100 | 97 | 95 5/8 | 97 1/8 | 0 | ||||
7859 | CNAC | 0 | 0 | |||||||
7860 | CNAD | 0 | 0 | |||||||
7861 | CNAE | 0 | 0 | |||||||
7862 | CNAF | 300 | 25.7500 | 0 | ||||||
7863 | CNAO | 0 | 0 | |||||||
7864 | CNAP | 0 | 0 | |||||||
7865 | CNAR | 0 | 0 | |||||||
7866 | CNAS | 0 | 0 | |||||||
7867 | CNB | 200 | 35 5/8 | 35 | 35 1/2 | 0 | ||||
7868 | CNBB | 300 | 48.7500 | 0 | ||||||
7869 | CNBC | 100 | 21.2500 | 0 | ||||||
7870 | CNBE | 0 | 0 | |||||||
7871 | CNBF | 300 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7872 | CNBI | 500 | 13 1/2 | 13 | 13 1/2 | 12 3/4 | 13 1/4 | 13 1/2 | 215200 | |
7873 | CNBK | 0 | 0 | |||||||
7874 | CNBKA | 2000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 3/4 | 2000 | |
7875 | CNBL | 1500 | 24 1/4 | 25 | 25 | 24 1/4 | 23 1/2 | 25 | 4000 | |
7876 | CNBS | 0 | 0 | |||||||
7877 | CNC | 2900 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 1/2 | 50 1/4 | 2900 | |
7878 | CNC,E | / | 0 | 0 | ||||||
7879 | CNCB | 0 | 0 | |||||||
7880 | CNCC | 0 | 0 | |||||||
7881 | CNCD | 0 | 0 | |||||||
7882 | CNCE | 0 | 0 | |||||||
7883 | CNCF | 0 | 0 | |||||||
7884 | CNCH | 0 | 0 | |||||||
7885 | CNCI | 0 | 0 | |||||||
7886 | CNCK | 0 | 0 | |||||||
7887 | CNCL | 0 | 0 | |||||||
7888 | CNCM | 0 | 0 | |||||||
7889 | CNCMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
7890 | CNCN | 0 | 0 | |||||||
7891 | CNCP | 1000 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | ||||
7892 | CNCR | 200 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | 6.5000 | 6.8750 | 200 | |
7893 | CNCS | 0 | 0 | |||||||
7894 | CNCT | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 | 8 1/4 | 8 3/4 | 19000 | |
7895 | CNCTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
7896 | CNCVX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
7897 | CNCY | 0 | 0 | |||||||
7898 | CNCpD | 100 | 71 3/8 | 0 | ||||||
7899 | CNCpE | 100 | 87 1/2 | 0 | ||||||
7900 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7901 | CNDA | 0 | 0 | |||||||
7902 | CNDE | 0 | 0 | |||||||
7903 | CNDEP | 0 | 0 | |||||||
7904 | CNDL | 0 | 0 | |||||||
7905 | CNDLV | 0 | 0 | |||||||
7906 | CNDN | 300 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 7900 | |
7907 | CNDP | 0 | 0 | |||||||
7908 | CNDS | 3000 | 16 1/4 | 15 | 16 1/2 | 14 7/8 | 16 1/8 | 16 3/8 | 429000 | |
7909 | CNE | 300 | 19 3/4 | 20 | 20 3/8 | 0 | ||||
7910 | CNEB | 0 | 0 | |||||||
7911 | CNEBF | 2400 | 10 21/32 | 10 5/8 | 11 | 0 | ||||
7912 | CNER | 0 | 0 | |||||||
7913 | CNERQ | 0 | 0 | |||||||
7914 | CNES | 1000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.0000 | 13.3750 | 2000 | |
7915 | CNET | 200 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 15 1/2 | 2600 | |
7916 | CNF | 300 | 23 1/8 | 24 1/4 | 24 5/8 | 0 | ||||
7917 | CNF.A | 0 | 0 | |||||||
7918 | CNFA | 0 | 0 | |||||||
7919 | CNFB | 0 | 0 | |||||||
7920 | CNFBF | 0 | 1.3750 | 0 | ||||||
7921 | CNFC | 0 | 0 | |||||||
7922 | CNFG | 0 | 0 | |||||||
7923 | CNFL | 100 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
7924 | CNFN | 0 | 0 | |||||||
7925 | CNFT | 0 | 0 | |||||||
7926 | CNG | 300 | 54 3/8 | 54 1/8 | 54 1/2 | 54 1/8 | 54 1/4 | 54 3/4 | 500 | |
7927 | CNGA | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 1000 | |
7928 | CNGC | 0 | 0 | |||||||
7929 | CNGD | 0 | 0 | |||||||
7930 | CNGE | 0 | 0 | |||||||
7931 | CNGI | 0 | 0 | |||||||
7932 | CNGO | 0 | 0 | |||||||
7933 | CNGP | 0 | 0 | |||||||
7934 | CNGRX | 0 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | 0 | |
7935 | CNGS | 0 | 0 | |||||||
7936 | CNGX | 0 | 0 | |||||||
7937 | CNH | 100 | 30 | 30 | 30 1/2 | 0 | ||||
7938 | CNI | 0 | 0 | |||||||
7939 | CNI.PP | 0 | 0 | |||||||
7940 | CNI/PP | 100 | 20 1/2 | 20 3/8 | 20 3/4 | 0 | ||||
7941 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7942 | CNIA | 0 | 0 | |||||||
7943 | CNIN | 30 | 450.0000 | 0 | ||||||
7944 | CNIO | 0 | 0 | |||||||
7945 | CNIP | 0 | 0 | |||||||
7946 | CNIS | 0 | 0 | |||||||
7947 | CNIT | 100 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 40 | 100 | |
7948 | CNIX | 0 | 0 | |||||||
7949 | CNJ | 200 | 23 1/4 | 23 7/8 | 24 3/8 | 0 | ||||
7950 | CNJFX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0 | |
7951 | CNJH | 0 | 0 | |||||||
7952 | CNJI | 0 | 0 | |||||||
7953 | CNJM | 0 | 0 | |||||||
7954 | CNJR | 0 | 0 | |||||||
7955 | CNJT | 0 | 0 | |||||||
7956 | CNJY | 0 | 0 | |||||||
7957 | CNK | 900 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 7/8 | 900 | |
7958 | CNKA | 0 | 0 | |||||||
7959 | CNKC | 0 | 0 | |||||||
7960 | CNKE | 0 | 0 | |||||||
7961 | CNKF | 0 | 0 | |||||||
7962 | CNKM | 0 | 0 | |||||||
7963 | CNKT | 200 | 6 23/64 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 4900 | |
7964 | CNKY | 0 | 0 | |||||||
7965 | CNL | 100 | 26 | 26 1/8 | 26 3/4 | 0 | ||||
7966 | CNLA | 0 | 0 | |||||||
7967 | CNLC | 0 | 0 | |||||||
7968 | CNLF | 1300 | 5.0000 | 0 | ||||||
7969 | CNLG | 1700 | 3 1/8 | 2 3/8 | 3 1/8 | 2 3/8 | 2 3/8 | 3 1/8 | 4500 | |
7970 | CNLGW | 4000 | 3/4 | 1 1/8 | 1 1/4 | 3/4 | 3/4 | 1 1/4 | 12000 | |
7971 | CNLH | 0 | 0 | |||||||
7972 | CNLHN | 200 | 20.0000 | 0 | ||||||
7973 | CNLHO | 200 | 24.2500 | 0 | ||||||
7974 | CNLPI | 1100 | 39.0000 | 0 | ||||||
7975 | CNLPL | 200 | 33.5000 | 0 | ||||||
7976 | CNLPM | 200 | 22.1250 | 22.1250 | 22.1250 | 22.1250 | 200 | |||
7977 | CNLT | 0 | 0 | |||||||
7978 | CNLTL | 100 | 19.5000 | 0 | ||||||
7979 | CNLTN | 300 | 19.7500 | 19.7500 | 21.0000 | 0 | ||||
7980 | CNLTP | 100 | 22.0000 | 0 | ||||||
7981 | CNLW | 0 | 0 | |||||||
7982 | CNMBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
7983 | CNMC | 0 | 0 | |||||||
7984 | CNMD | 100 | 18 1/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 147300 | |
7985 | CNMRW | 0 | 0 | |||||||
7986 | CNMTX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.71 | 0 | |
7987 | CNMW/WS | 0 | 0 | |||||||
7988 | CNMWW | 2000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
7989 | CNMX | 1500 | 2 9/16 | 2 1/4 | 2 9/16 | 2 1/4 | 2 1/2 | 2 5/8 | 23600 | |
7990 | CNN | 300 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
7991 | CNNG | 200 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7992 | CNNO | 0 | 0 | |||||||
7993 | CNO | 0 | 0 | |||||||
7994 | CNOG | 0 | 0 | |||||||
7995 | CNOW | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.7500 | 2.2500 | 200 | |
7996 | CNP | 0 | 0 | |||||||
7997 | CNP.A | 0 | 0 | |||||||
7998 | CNP.B | 0 | 0 | |||||||
7999 | CNP/A | 100 | 13 7/8 | 0 | ||||||
8000 | CNP/B | 300 | 13 1/2 | 0 | ||||||
8001 | CNPA | 0 | 0 | |||||||
8002 | CNPG | 0 | 0 | |||||||
8003 | CNPGF | 1000 | 1 1/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 22700 | |
8004 | CNPI | 3000 | 0.0010 | 0 | ||||||
8005 | CNPIC | 0 | 0 | |||||||
8006 | CNPL | 0 | 0 | |||||||
8007 | CNPLY | 0 | 0 | |||||||
8008 | CNPS | 0 | 0 | |||||||
8009 | CNPWM | 100 | 21.1250 | 0 | ||||||
8010 | CNPWP | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 100 | |||
8011 | CNPZ | 0 | 0 | |||||||
8012 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
8013 | CNR.I | 0 | 0 | |||||||
8014 | CNRC | 0 | 0 | |||||||
8015 | CNRG | 0 | 0 | |||||||
8016 | CNRGW | 500 | 4.5000 | 0 | ||||||
8017 | CNRL | 0 | 0 | |||||||
8018 | CNRM | 0 | 0 | |||||||
8019 | CNRMF | 1000 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
8020 | CNRS | 0 | 0 | |||||||
8021 | CNS | 13400 | 41 1/2 | 40 3/4 | 41 1/4 | 0 | ||||
8022 | CNSB | 500 | 13 1/4 | 12 3/4 | 13 1/2 | 0 | ||||
8023 | CNSE | 0 | 0 | |||||||
8024 | CNSI | 1000 | 9 1/2 | 8 7/8 | 9 1/2 | 8 5/8 | 8 5/8 | 9 | 38900 | |
8025 | CNSK | 1600 | 13 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/4 | 20500 | |
8026 | CNSKO | 200 | 37 | 34 | 38 | 0 | ||||
8027 | CNSKP | 100 | 44 1/2 | 43 | 47 | 0 | ||||
8028 | CNSN | 0 | 0 | |||||||
8029 | CNSO | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 3/4 | 19 3/4 | 700 | |
8030 | CNSP | 300 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 19 | 3100 | |
8031 | CNSR | 0 | 0 | |||||||
8032 | CNSS | 0 | 0 | |||||||
8033 | CNST | 0 | 0 | |||||||
8034 | CNSU | 14000 | 0.3500 | 0 | ||||||
8035 | CNSW | 0 | 0 | |||||||
8036 | CNT | 100 | 26 3/4 | 26 5/8 | 26 7/8 | 0 | ||||
8037 | CNTAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.01 | 0 | |
8038 | CNTB | 0 | 0 | |||||||
8039 | CNTBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
8040 | CNTBY | 500 | 8 1/2 | 8 1/2 | 9 7/8 | 0 | ||||
8041 | CNTC | 0 | 0 | |||||||
8042 | CNTCF | 0 | 0 | |||||||
8043 | CNTCX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.98 | 0 | |
8044 | CNTDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.20 | 0 | |
8045 | CNTG | 0 | 0 | |||||||
8046 | CNTGL | 0 | 0 | |||||||
8047 | CNTGN | 0 | 0 | |||||||
8048 | CNTH | 0 | 0 | |||||||
8049 | CNTHL | 400 | 37.3750 | 0 | ||||||
8050 | CNTHN | 300 | 24.8750 | 0 | ||||||
8051 | CNTHO | 200 | 26.1250 | 0 | ||||||
8052 | CNTHP | 300 | 33.2500 | 0 | ||||||
8053 | CNTI | 600 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 2.8125 | 3.1875 | 600 | |
8054 | CNTK | 1000 | 0.3600 | 0.3300 | 0.4000 | 0.3300 | 0.3600 | 0.4000 | 14800 | |
8055 | CNTL | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 1100 | |
8056 | CNTM | 0 | 0 | |||||||
8057 | CNTO | 1000 | 35 | 34 3/4 | 35 1/2 | 34 1/8 | 34 7/8 | 35 1/8 | 705100 | |
8058 | CNTOL | 0 | 0 | |||||||
8059 | CNTTX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 14.03 | 0 | |
8060 | CNTW | 0 | 0 | |||||||
8061 | CNTWJ | 0 | 0 | |||||||
8062 | CNTWP | 0 | 0 | |||||||
8063 | CNTX | 0 | 0 | |||||||
8064 | CNTY | 1000 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 7/16 | 1 1/2 | 1000 | |
8065 | CNTYW | 1000 | 7/16 | 7/16 | 9/16 | 0 | ||||
8066 | CNTZX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
8067 | CNU/WS | 100 | 3 5/8 | 0 | ||||||
8068 | CNUA | 0 | 0 | |||||||
8069 | CNUC | 0 | 0 | |||||||
8070 | CNUD | 0 | 0 | |||||||
8071 | CNUG | 0 | 0 | |||||||
8072 | CNUL | 0 | 0 | |||||||
8073 | CNUN | 0 | 0 | |||||||
8074 | CNUR | 0 | 0 | |||||||
8075 | CNUS | 0 | 0 | |||||||
8076 | CNUT | 0 | 0 | |||||||
8077 | CNUUQ | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
8078 | CNUX | 0 | 0 | |||||||
8079 | CNV | 2100 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
8080 | CNVL | 0 | 0 | |||||||
8081 | CNVLZ | 2000 | 1 1/8 | 1 | 1 1/4 | 0 | ||||
8082 | CNVS | 0 | 0 | |||||||
8083 | CNVSF | 0 | 0 | |||||||
8084 | CNVXG | 18 | 97 | 97 | 97 | 97 | 91 | 97 | 18 | |
8085 | CNVp | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
8086 | CNWK | 2000 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 4000 | |
8087 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
8088 | CNXL | 0 | 0 | |||||||
8089 | CNXP | 0 | 0 | |||||||
8090 | CNXS | 100 | 17 3/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 | 68600 | |
8091 | CNYBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
8092 | CNYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.86 | 2.80 | 415 | |
8093 | CNZLX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
8094 | CO | 500 | 7 7/8 | 7 5/8 | 8 1/4 | 0 | ||||
8095 | COA | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 1/4 | 25 7/8 | 1100 | |
8096 | COAE | 0 | 0 | |||||||
8097 | COAGX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
8098 | COAS | 0 | 0 | |||||||
8099 | COAW | 4000 | 3.3750 | 3.3125 | 3.4375 | 3.3125 | 3.3125 | 3.4375 | 42600 | |
8100 | COB | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 1100 | |
8101 | COBA | 200 | 27 3/4 | 27 3/4 | 28 | 0 | ||||
8102 | COBB | 100 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
8103 | COBC | 0 | 0 | |||||||
8104 | COBE | 0 | 0 | |||||||
8105 | COBFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 | |
8106 | COBG | 1500 | 13.0000 | 0 | ||||||
8107 | COBH | 200 | 17 | 15 3/4 | 17 | 0 | ||||
8108 | COBI | 2000 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/8 | 19 | 19 3/4 | 3900 | |
8109 | COBL | 3000 | 0.9687 | 0 | ||||||
8110 | COBR | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 1200 | |
8111 | COBT | 0 | 0 | |||||||
8112 | COBX | 0 | 0 | |||||||
8113 | COCB | 0 | 0 | |||||||
8114 | COCBF | 0 | 3.4375 | 0 | ||||||
8115 | COCC | 0 | 0 | |||||||
8116 | COCN | 100 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 2300 | |
8117 | COCSM | 12000 | 104.7000 | 0 | ||||||
8118 | COCSP | 53200 | 105.0000 | 0 | ||||||
8119 | COCTX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.80 | 0 | |
8120 | COD | 0 | 0 | |||||||
8121 | CODD | 2000 | 0.5500 | 0.5500 | 0.5500 | 0.5200 | 0.5100 | 0.5500 | 38500 | |
8122 | CODE | 2500 | 3 1/4 | 2 7/8 | 3 3/8 | 2 7/8 | 3 1/8 | 3 3/8 | 95100 | |
8123 | CODL | 10000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 10000 | |
8124 | CODN | 0 | 0 | |||||||
8125 | COE | 1000 | 8 | 8 | 8 3/8 | 0 | ||||
8126 | COEAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.23 | 0 | |
8127 | COEB | 0 | 0 | |||||||
8128 | COEBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
8129 | COEC | 0 | 0 | |||||||
8130 | COEFX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.98 | 0 | |
8131 | COEH | 0 | 0 | |||||||
8132 | COES | 500 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.8125 | 3500 | |
8133 | COET | 0 | 0 | |||||||
8134 | COEV | 5000 | 13/16 | 3/4 | 27/32 | 5/8 | 25/32 | 27/32 | 375600 | |
8135 | COEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.11 | 3.04 | 1054 | |
8136 | COF | 10000 | 30 1/4 | 30 1/8 | 30 3/8 | 30 1/8 | 30 | 30 5/8 | 11500 | |
8137 | COFC | 0 | 0 | |||||||
8138 | COFD | 400 | 28 1/2 | 28 5/8 | 28 3/4 | 28 1/2 | 28 1/2 | 28 5/8 | 14400 | |
8139 | COFF | 0 | 0 | |||||||
8140 | COFI | 300 | 41 | 40 1/4 | 41 1/8 | 40 | 40 3/4 | 41 | 202000 | |
8141 | COFN | 0 | 0 | |||||||
8142 | COFT | 0 | 0 | |||||||
8143 | COFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.44 | 4.52 | 9054 | |
8144 | COG | 200 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
8145 | COGBX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
8146 | COGC | 0 | 0 | |||||||
8147 | COGD | 0 | 0 | |||||||
8148 | COGE | 600 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 34300 | |
8149 | COGEU | 500 | 12 | 14 | 20 | 0 | ||||
8150 | COGEW | 1800 | 4 1/2 | 3 9/16 | 4 1/2 | 3 9/16 | 3 9/16 | 4 1/2 | 14300 | |
8151 | COGI | 500 | 22 3/4 | 24 3/4 | 24 3/4 | 22 3/4 | 23 | 23 1/4 | 65200 | |
8152 | COGN | 0 | 0 | |||||||
8153 | COGNF | 2000 | 31 1/2 | 32 3/16 | 32 1/4 | 31 1/4 | 31 1/4 | 31 3/4 | 136600 | |
8154 | COGR | 0 | 0 | |||||||
8155 | COGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.28 | 4.33 | 1631 | |
8156 | COHBX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 | |
8157 | COHI | 0 | 0 | |||||||
8158 | COHO | 2500 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 161500 | |
8159 | COHR | 100 | 36 1/2 | 36 1/8 | 36 1/2 | 35 7/8 | 35 7/8 | 36 1/2 | 150200 | |
8160 | COHT | 1500 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
8161 | COHTW | 2000 | 3/16 | 5/32 | 1/4 | 0 | ||||
8162 | COHU | 500 | 18 1/4 | 18 | 18 5/8 | 18 | 18 | 18 1/4 | 18000 | |
8163 | COI | 500 | 1 | 0 | ||||||
8164 | COIGX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
8165 | COII | 1000 | 2.0000 | 1.9375 | 2.0000 | 1.8125 | 1.8125 | 1.9375 | 71200 | |
8166 | COILH | 36700 | 0.0001 | 0 | ||||||
8167 | COILL | 36700 | 0.0001 | 0 | ||||||
8168 | COIUQ | 1000 | 0.0156 | 0 | ||||||
8169 | COK | 0 | 0 | |||||||
8170 | COKE | 100 | 38 | 38 3/4 | 38 3/4 | 38 | 38 | 38 3/4 | 4900 | |
8171 | COL | 100 | 56 | 56 | 56 | 56 | 55 3/4 | 56 | 100 | |
8172 | COLA | 0 | 0 | |||||||
8173 | COLB | 2000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 2700 | |
8174 | COLC | 0 | 0 | |||||||
8175 | COLFX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.90 | 0 | |
8176 | COLG | 0 | 0 | |||||||
8177 | COLGX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
8178 | COLHX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.20 | 0 | |
8179 | COLI | 0 | 0 | |||||||
8180 | COLIX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.65 | 0 | |
8181 | COLL | 500 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 1900 | |
8182 | COLM | 0 | 0 | |||||||
8183 | COLN | 0 | 0 | |||||||
8184 | COLNX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.38 | 0 | |
8185 | COLO | 100 | 6 | 5 1/2 | 6 1/2 | 0 | ||||
8186 | COLP | 0 | 0 | |||||||
8187 | COLQ | 0 | 0 | |||||||
8188 | COLR | 0 | 0 | |||||||
8189 | COLS | 0 | 0 | |||||||
8190 | COLT | 0 | 0 | |||||||
8191 | COLTP | 100 | 22.8750 | 0 | ||||||
8192 | COLTX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.98 | 0 | |
8193 | COLY | 0 | 0 | |||||||
8194 | COM | 500 | 11 1/8 | 0 | ||||||
8195 | COMA | 0 | 0 | |||||||
8196 | COMAX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.16 | 0 | |
8197 | COMBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8198 | COMCW | 0 | 0 | |||||||
8199 | COMD | 2000 | 7 | 7 | 7 | 7 | 6 | 7 | 2000 | |
8200 | COME | 0 | 0 | |||||||
8201 | COML | 0 | 0 | |||||||
8202 | COMM | 0 | 0 | |||||||
8203 | COMMP | 0 | 0 | |||||||
8204 | COMN | 0 | 0 | |||||||
8205 | COMP | 0 | 1233.96 | 1224.01 | 1235.44 | 1224.01 | 0 | |||
8206 | COMR | 100 | 23 5/8 | 22 7/8 | 23 3/4 | 22 5/8 | 23 3/8 | 23 5/8 | 173200 | |
8207 | COMS | 300 | 63 1/2 | 61 | 63 3/4 | 60 1/2 | 62 5/8 | 62 3/4 | 3241100 | |
8208 | COMT | 200 | 3 | 3 1/4 | 3 1/4 | 2 3/4 | 2 1/2 | 3 | 6000 | |
8209 | COMX | 1000 | 5/8 | 17/32 | 13/16 | 0 | ||||
8210 | CON | 500 | 17 7/8 | 18 | 18 3/8 | 0 | ||||
8211 | CONAX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.68 | 0 | |
8212 | CONB | 0 | 0 | |||||||
8213 | CONBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
8214 | CONC | 0 | 0 | |||||||
8215 | CONG | 0 | 0 | |||||||
8216 | CONGA | 0 | 0 | |||||||
8217 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8218 | CONI | 0 | 0 | |||||||
8219 | CONIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
8220 | CONJ | 0 | 0 | |||||||
8221 | CONP | 0 | 0 | |||||||
8222 | CONT | 500 | 22 5/8 | 22 3/8 | 22 5/8 | 22 3/8 | 22 3/8 | 23 | 117100 | |
8223 | CONTU | 0 | 0 | |||||||
8224 | CONW | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 7000 | |
8225 | CONWP | 100 | 65.3750 | 0 | ||||||
8226 | COO/B | 13000 | 96 | 0 | ||||||
8227 | COOK | 1000 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
8228 | COOL | 300 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
8229 | COOP | 200 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 200 | |
8230 | COOR | 0 | 0 | |||||||
8231 | COOS | 0 | 0 | |||||||
8232 | COP | 400 | 15 3/8 | 0 | ||||||
8233 | COPCX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
8234 | COPF | 0 | 0 | |||||||
8235 | COPG | 0 | 0 | |||||||
8236 | COPI | 200 | 16 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 19000 | |
8237 | COPL | 0 | 0 | |||||||
8238 | COPLA | 0 | 0 | |||||||
8239 | COPLX | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | |
8240 | COPM | 0 | 0 | |||||||
8241 | COPU | 0 | 0 | |||||||
8242 | COPX | 0 | 0 | |||||||
8243 | COPY | 200 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 101500 | |
8244 | COR | 200 | 25 | 35 5/8 | 36 3/8 | 0 | ||||
8245 | COR.A | 0 | 0 | |||||||
8246 | CORC | 200 | 10 | 10 | 10 | 10 | 9 | 10 | 700 | |
8247 | CORD | 0 | 0 | |||||||
8248 | CORE | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 1/8 | 26200 | |
8249 | COREX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
8250 | CORR | 100 | 10 3/8 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 7400 | |
8251 | CORS | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 1/2 | 600 | |
8252 | CORT | 0 | 0 | |||||||
8253 | CORTW | 247500 | 1 3/4 | 2 1/2 | 3 1/2 | 0 | ||||
8254 | CORX | 800 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 5800 | |
8255 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
8256 | CORpTT | 100 | 3/8 | 0 | ||||||
8257 | CORw | 0 | 0 | |||||||
8258 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8259 | COSC | 0 | 0 | |||||||
8260 | COSCA | 1000 | 6 1/16 | 6 7/8 | 7 | 5 7/8 | 5 7/8 | 6 1/4 | 74100 | |
8261 | COSCB | 1000 | 6 1/4 | 7 | 7 | 6 | 5 3/4 | 6 1/4 | 18000 | |
8262 | COSE | 0 | 0 | |||||||
8263 | COSF | 0 | 0 | |||||||
8264 | COSFF | 200 | 8 3/8 | 8 7/16 | 8 11/16 | 8 3/16 | 8 7/16 | 8 9/16 | 184500 | |
8265 | COSI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/16 | 1000 | |||
8266 | COSIX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 | |
8267 | COSL | 0 | 0 | |||||||
8268 | COSN | 0 | 0 | |||||||
8269 | COSS | 0 | 0 | |||||||
8270 | COST | 0 | 0 | |||||||
8271 | COSTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
8272 | COT | 600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 17 | 1100 | |
8273 | COTC | 0 | 0 | |||||||
8274 | COTD | 0 | 0 | |||||||
8275 | COTFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
8276 | COTG | 2000 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 92700 | |
8277 | COTL | 500 | 16 | 16 | 16 1/4 | 15 5/8 | 15 3/4 | 16 1/4 | 6800 | |
8278 | COTM | 0 | 0 | |||||||
8279 | COTN | 0 | 0 | |||||||
8280 | COTT | 0 | 0 | |||||||
8281 | COTTF | 4000 | 7 1/2 | 7 7/16 | 7 9/16 | 7 3/8 | 7 7/16 | 7 1/2 | 268500 | |
8282 | COTW | 0 | 0 | |||||||
8283 | COTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.85 | 2.79 | 1426 | |
8284 | COU | 800 | 6 15/16 | 0 | ||||||
8285 | COUC | 0 | 0 | |||||||
8286 | COUF | 0 | 0 | |||||||
8287 | COUN | 300 | 0.7500 | 0 | ||||||
8288 | COUO | 0 | 0 | |||||||
8289 | COUP | 0 | 0 | |||||||
8290 | COUS | 0 | 0 | |||||||
8291 | COV | 100 | 5 1/8 | 0 | ||||||
8292 | COVD | 0 | 0 | |||||||
8293 | COVDY | 0 | 16.8750 | 0 | ||||||
8294 | COVE | 0 | 0 | |||||||
8295 | COVG | 0 | 0 | |||||||
8296 | COVR | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 2000 | |
8297 | COVT | 400 | 0.0001 | 0.0001 | 0.0125 | 0 | ||||
8298 | COW | 0 | 0 | |||||||
8299 | COWE | 0 | 0 | |||||||
8300 | COWO | 0 | 0 | |||||||
8301 | COWP | 100 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2500 | 100 | |
8302 | COWPP | 300 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 3600 | |||
8303 | COX | 200 | 18 1/2 | 18 1/2 | 19 1/8 | 0 | ||||
8304 | COXA | 0 | 0 | |||||||
8305 | COXB | 0 | 0 | |||||||
8306 | COXC | 0 | 0 | |||||||
8307 | COXD | 0 | 0 | |||||||
8308 | COXE | 0 | 0 | |||||||
8309 | COXI | 0 | 0 | |||||||
8310 | COXM | 0 | 0 | |||||||
8311 | COXN | 0 | 0 | |||||||
8312 | COXP | 0 | 0 | |||||||
8313 | COXR | 0 | 0 | |||||||
8314 | COXS | 0 | 0 | |||||||
8315 | COXT | 0 | 0 | |||||||
8316 | COXY | 0 | 0 | |||||||
8317 | COY | 1500 | 14 3/8 | 14 1/4 | 14 3/8 | 0 | ||||
8318 | CP | 700 | 23 1/8 | 23 | 23 1/8 | 23 | 22 7/8 | 23 1/4 | 1100 | |
8319 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8320 | CPABX | 0 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0 | |
8321 | CPACX | 0 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 0 | |
8322 | CPAK | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 3/8 | 6900 | |
8323 | CPB | 100 | 78 1/8 | 78 | 78 1/8 | 78 | 78 1/8 | 78 1/2 | 1600 | |
8324 | CPBB | 0 | 0 | |||||||
8325 | CPBC | 0 | 0 | |||||||
8326 | CPBD | 0 | 0 | |||||||
8327 | CPBE | 0 | 0 | |||||||
8328 | CPBF | 0 | 0 | |||||||
8329 | CPBG | 0 | 0 | |||||||
8330 | CPBI | 200 | 29 | 29 | 31 | 0 | ||||
8331 | CPBK | 0 | 0 | |||||||
8332 | CPBM | 0 | 0 | |||||||
8333 | CPBN | 0 | 0 | |||||||
8334 | CPBO | 0 | 0 | |||||||
8335 | CPBR | 0 | 0 | |||||||
8336 | CPBS | 0 | 0 | |||||||
8337 | CPBT | 0 | 0 | |||||||
8338 | CPBW | 0 | 0 | |||||||
8339 | CPBX | 0 | 0 | |||||||
8340 | CPBY | 0 | 0 | |||||||
8341 | CPC | 100 | 75 | 75 1/4 | 75 3/4 | 0 | ||||
8342 | CPCA | 0 | 0 | |||||||
8343 | CPCAY | 0 | 7.8750 | 0 | ||||||
8344 | CPCB | 1100 | 76.3750 | 0 | ||||||
8345 | CPCC | 0 | 0 | |||||||
8346 | CPCF | 0 | 0 | |||||||
8347 | CPCG | 0 | 0 | |||||||
8348 | CPCI | 400 | 19 3/4 | 19 1/4 | 19 3/4 | 19 | 19 | 19 5/8 | 24100 | |
8349 | CPCL | 1700 | 9 3/8 | 9 5/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 70600 | |
8350 | CPCN | 0 | 0 | |||||||
8351 | CPCP | 0 | 0 | |||||||
8352 | CPCR | 0 | 0 | |||||||
8353 | CPCT | 0 | 0 | |||||||
8354 | CPCY | 600 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
8355 | CPD | 200 | 26 | 26 | 26 | 26 | 200 | |||
8356 | CPDN | 1000 | 40 | 39 3/4 | 41 1/2 | 39 1/4 | 39 | 40 | 58500 | |
8357 | CPDT | 0 | 0 | |||||||
8358 | CPEI | 0 | 0 | |||||||
8359 | CPEIZ | 0 | 0 | |||||||
8360 | CPETY | 0 | 0 | |||||||
8361 | CPEY | 0 | 0 | |||||||
8362 | CPFA | 0 | 0 | |||||||
8363 | CPFAX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.83 | 0 | |
8364 | CPFC | 1000 | 6.4375 | 6.4375 | 6.4375 | 6.4375 | 6.0000 | 6.5000 | 1000 | |
8365 | CPFD | 0 | 0 | |||||||
8366 | CPFT | 0 | 0 | |||||||
8367 | CPFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.72 | 4.86 | 30397 | |
8368 | CPG | 800 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
8369 | CPGB | 0 | 0 | |||||||
8370 | CPGN | 0 | 0 | |||||||
8371 | CPGR | 0 | 0 | |||||||
8372 | CPGRX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.61 | 0 | |
8373 | CPH | 1500 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
8374 | CPHC | 0 | 0 | |||||||
8375 | CPHD | 0 | 0 | |||||||
8376 | CPHDP | 0 | 0 | |||||||
8377 | CPHI | 0 | 0 | |||||||
8378 | CPHT | 0 | 0 | |||||||
8379 | CPI | 200 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
8380 | CPIA | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 14400 | |
8381 | CPIAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.05 | 0 | |
8382 | CPICX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
8383 | CPIFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
8384 | CPIK | 0 | 0 | |||||||
8385 | CPJ | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 100 | |
8386 | CPJA | 0 | 0 | |||||||
8387 | CPJC | 0 | 0 | |||||||
8388 | CPJD | 0 | 0 | |||||||
8389 | CPJM | 0 | 0 | |||||||
8390 | CPJP | 0 | 0 | |||||||
8391 | CPJS | 0 | 0 | |||||||
8392 | CPJT | 0 | 0 | |||||||
8393 | CPJY | 0 | 0 | |||||||
8394 | CPK | 100 | 17 1/2 | 17 3/8 | 17 7/8 | 0 | ||||
8395 | CPKF | 100 | 15.7500 | 0 | ||||||
8396 | CPKS | 0 | 0 | |||||||
8397 | CPL | 100 | 34 3/4 | 34 5/8 | 34 3/4 | 34 5/8 | 34 5/8 | 35 1/8 | 900 | |
8398 | CPLC | 2500 | 1.5000 | 0 | ||||||
8399 | CPLJ | 0 | 0 | |||||||
8400 | CPLN | 0 | 0 | |||||||
8401 | CPLNY | 1000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 1/4 | 5 | 26000 | |
8402 | CPLO | 2000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
8403 | CPLS | 0 | 0 | |||||||
8404 | CPLX | 10000 | 5 | 4 7/8 | 5 | 4 3/4 | 4 5/8 | 5 | 26900 | |
8405 | CPLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.23 | 5.25 | 2823 | |
8406 | CPLY | 1000 | 13 3/8 | 14 | 14 | 13 3/8 | 13 3/8 | 14 | 13200 | |
8407 | CPLp | 100 | 70 1/2 | 0 | ||||||
8408 | CPM | 0 | 0 | |||||||
8409 | CPMA | 0 | 0 | |||||||
8410 | CPMG | 200 | 5.0000 | 0 | ||||||
8411 | CPMN | 0 | 0 | |||||||
8412 | CPMNY | 2500 | 6 11/16 | 6 5/8 | 6 13/16 | 6 5/8 | 6 11/16 | 6 7/8 | 14000 | |
8413 | CPMS | 1000 | 52.3750 | 0 | ||||||
8414 | CPMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.35 | 5.46 | 7183 | |
8415 | CPMpA | 300 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 10500 | |||
8416 | CPN | 5700 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
8417 | CPNF | 0 | 0 | |||||||
8418 | CPNG | 0 | 0 | |||||||
8419 | CPNI | 2500 | 1.2500 | 1.1250 | 1.7500 | 0 | ||||
8420 | CPNJ | 0 | 0 | |||||||
8421 | CPNN | 0 | 0 | |||||||
8422 | CPNP | 0 | 0 | |||||||
8423 | CPNQ | 0 | 0 | |||||||
8424 | CPNR | 0 | 0 | |||||||
8425 | CPNW | 0 | 0 | |||||||
8426 | CPNX | 0 | 0 | |||||||
8427 | CPNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.03 | 2.96 | 3795 | |
8428 | CPOB | 0 | 0 | |||||||
8429 | CPOK | 0 | 0 | |||||||
8430 | CPP | 100 | 5/8 | 0 | ||||||
8431 | CPPC | 0 | 0 | |||||||
8432 | CPPK | 0 | 0 | |||||||
8433 | CPPKY | 0 | 7.7500 | 8.2500 | 0 | |||||
8434 | CPPW | 0 | 0 | |||||||
8435 | CPPWP | 0 | 0 | |||||||
8436 | CPPX | 0 | 0 | |||||||
8437 | CPQ | 200 | 66 1/8 | 64 3/8 | 66 1/8 | 64 3/8 | 65 7/8 | 66 3/8 | 5400 | |
8438 | CPQA | 0 | 0 | |||||||
8439 | CPQB | 0 | 0 | |||||||
8440 | CPQC | 0 | 0 | |||||||
8441 | CPQD | 0 | 0 | |||||||
8442 | CPQE | 0 | 0 | |||||||
8443 | CPQF | 0 | 0 | |||||||
8444 | CPQG | 0 | 0 | |||||||
8445 | CPQH | 0 | 0 | |||||||
8446 | CPQI | 0 | 0 | |||||||
8447 | CPQK | 0 | 0 | |||||||
8448 | CPQL | 0 | 0 | |||||||
8449 | CPQM | 0 | 0 | |||||||
8450 | CPQN | 0 | 0 | |||||||
8451 | CPQO | 0 | 0 | |||||||
8452 | CPQP | 0 | 0 | |||||||
8453 | CPQR | 0 | 0 | |||||||
8454 | CPQS | 0 | 0 | |||||||
8455 | CPQT | 0 | 0 | |||||||
8456 | CPQU | 0 | 0 | |||||||
8457 | CPQV | 0 | 0 | |||||||
8458 | CPQW | 0 | 0 | |||||||
8459 | CPQX | 0 | 0 | |||||||
8460 | CPQY | 0 | 0 | |||||||
8461 | CPQZ | 0 | 0 | |||||||
8462 | CPR | 0 | 0 | |||||||
8463 | CPRB | 1000 | 19.1250 | 0 | ||||||
8464 | CPRCQ | 0 | 0 | |||||||
8465 | CPRD | 1000 | 21 5/8 | 21 1/4 | 21 7/8 | 21 | 21 5/8 | 21 3/4 | 146100 | |
8466 | CPRK | 5000 | 0.1250 | 0 | ||||||
8467 | CPRO | 200 | 13 5/8 | 13 1/2 | 14 | 13 1/4 | 13 1/4 | 13 5/8 | 23800 | |
8468 | CPRT | 1000 | 20 | 19 7/8 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 18900 | |
8469 | CPRX | 500 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 71400 | |
8470 | CPS | 0 | 0 | |||||||
8471 | CPSFX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.83 | 0 | |
8472 | CPSL | 5000 | 0.0001 | 0 | ||||||
8473 | CPSS | 200 | 12 7/16 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 1/2 | 19200 | |
8474 | CPSX | 2000 | 0.4062 | 0.4375 | 0.6250 | 0 | ||||
8475 | CPT | 100 | 25 3/8 | 25 1/4 | 25 7/8 | 0 | ||||
8476 | CPTH | 2000 | 2.6250 | 2.3750 | 3.2500 | 0 | ||||
8477 | CPTI | 0 | 0 | |||||||
8478 | CPTL | 1600 | 11 1/8 | 10 7/8 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/2 | 3800 | |
8479 | CPTNX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
8480 | CPTS | 1000 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 45200 | |
8481 | CPTV | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 4500 | |
8482 | CPTX | 3000 | 1.0000 | 0.7500 | 2.0000 | 0 | ||||
8483 | CPTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.87 | 2.80 | 347 | |
8484 | CPTY | 0 | 0 | |||||||
8485 | CPU | 100 | 55 1/2 | 54 5/8 | 55 1/2 | 54 3/8 | 55 1/4 | 55 3/4 | 2800 | |
8486 | CPUB | 0 | 0 | |||||||
8487 | CPUBO | 100 | 59.0000 | 0 | ||||||
8488 | CPUC | 0 | 0 | |||||||
8489 | CPUD | 0 | 0 | |||||||
8490 | CPUE | 0 | 0 | |||||||
8491 | CPUH | 0 | 0 | |||||||
8492 | CPUI | 0 | 0 | |||||||
8493 | CPUK | 0 | 0 | |||||||
8494 | CPUL | 0 | 0 | |||||||
8495 | CPUM | 0 | 0 | |||||||
8496 | CPUN | 0 | 0 | |||||||
8497 | CPUO | 0 | 0 | |||||||
8498 | CPUP | 0 | 0 | |||||||
8499 | CPUR | 0 | 0 | |||||||
8500 | CPUS | 0 | 0 | |||||||
8501 | CPUT | 0 | 0 | |||||||
8502 | CPUTQ | 0 | 0 | |||||||
8503 | CPUU | 0 | 0 | |||||||
8504 | CPUY | 0 | 0 | |||||||
8505 | CPVD | 2700 | 0.0001 | 0 | ||||||
8506 | CPWL | 0 | 0 | |||||||
8507 | CPWLM | 100 | 100.5000 | 0 | ||||||
8508 | CPWLN | 300 | 100.7500 | 0 | ||||||
8509 | CPWLP | 200 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | 200 | |||
8510 | CPWM | 0 | 0 | |||||||
8511 | CPWP | 0 | 0 | |||||||
8512 | CPWPN | 100 | 58.5000 | 0 | ||||||
8513 | CPWR | 1000 | 45 1/2 | 44 1/2 | 45 1/2 | 44 1/2 | 45 1/4 | 45 1/2 | 107500 | |
8514 | CPWV | 300 | 9.6875 | 0 | ||||||
8515 | CPWY | 1000 | 12 15/16 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 45200 | |
8516 | CPX | 200 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | ||||
8517 | CPXA | 0 | 0 | |||||||
8518 | CPXB | 0 | 0 | |||||||
8519 | CPXC | 0 | 0 | |||||||
8520 | CPXF | 0 | 0 | |||||||
8521 | CPXI | 0 | 0 | |||||||
8522 | CPXN | 0 | 0 | |||||||
8523 | CPXP | 0 | 0 | |||||||
8524 | CPXT | 0 | 0 | |||||||
8525 | CPXU | 0 | 0 | |||||||
8526 | CPXX | 0 | 0 | |||||||
8527 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8528 | CPY | 500 | 18 3/4 | 18 7/8 | 19 1/2 | 0 | ||||
8529 | CPYC | 0 | 0 | |||||||
8530 | CPYD | 0 | 0 | |||||||
8531 | CPYM | 0 | 0 | |||||||
8532 | CPYR | 0 | 0 | |||||||
8533 | CQ | 600 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 3/8 | 23 1/8 | 1300 | |
8534 | CQB | 1000 | 11 7/8 | 11 1/2 | 11 7/8 | 0 | ||||
8535 | CQBA | 0 | 0 | |||||||
8536 | CQBC | 0 | 0 | |||||||
8537 | CQBK | 0 | 0 | |||||||
8538 | CQBM | 0 | 0 | |||||||
8539 | CQBO | 0 | 0 | |||||||
8540 | CQBP | 0 | 0 | |||||||
8541 | CQBR | 0 | 0 | |||||||
8542 | CQBS | 0 | 0 | |||||||
8543 | CQBY | 0 | 0 | |||||||
8544 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8545 | CQBpB | 200 | 50 | 50 1/4 | 50 1/4 | 49 3/4 | 50 | 50 1/2 | 1100 | |
8546 | CQC | 0 | 6 1/2 | 0 | ||||||
8547 | CQG | 0 | 0 | |||||||
8548 | CQGX | 0 | 0 | |||||||
8549 | CQGXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.74 | 4.77 | 16331 | |
8550 | CQH | 0 | 32 1/4 | 0 | ||||||
8551 | CQMT | 300 | 7.0000 | 7.0000 | 7.1250 | 7.0000 | 7.0000 | 7.1250 | 7900 | |
8552 | CQMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.60 | 4.67 | 28222 | |
8553 | CQOG | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 3000 | |
8554 | CQS | 0 | 0 | |||||||
8555 | CQTY | 300 | 21.7500 | 0 | ||||||
8556 | CQpA | 800 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 4000 | |||
8557 | CR | 2000 | 39 7/8 | 43 3/4 | 44 1/4 | 0 | ||||
8558 | CRA | 500 | 14 | 0 | ||||||
8559 | CRAA | 1000 | 54 3/4 | 53 | 55 1/2 | 53 | 54 1/4 | 55 1/4 | 312300 | |
8560 | CRAD | 0 | 0 | |||||||
8561 | CRADY | 0 | 60.5000 | 0 | ||||||
8562 | CRAN | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2000 | |
8563 | CRAO | 0 | 0 | |||||||
8564 | CRAS | 0 | 0 | |||||||
8565 | CRAU | 300 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 33100 | |
8566 | CRAY | 0 | 0 | |||||||
8567 | CRAYQ | 6000 | 0.0500 | 0 | ||||||
8568 | CRB | 400 | 13 1/8 | 0 | ||||||
8569 | CRBA | 0 | 0 | |||||||
8570 | CRBDX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
8571 | CRBO | 2500 | 18 7/8 | 19 | 19 1/8 | 18 7/8 | 18 7/8 | 20 | 35500 | |
8572 | CRBR | 0 | 0 | |||||||
8573 | CRBRF | 0 | 0 | |||||||
8574 | CRBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.71 | 3.79 | 586 | |
8575 | CRC | 0 | 24 7/8 | 25 3/8 | 0 | |||||
8576 | CRCL | 500 | 37 1/2 | 37 1/8 | 38 | 0 | ||||
8577 | CRCN | 0 | 0 | |||||||
8578 | CRCO | 0 | 0 | |||||||
8579 | CRCOA | 10000 | 0.0156 | 0 | ||||||
8580 | CRCP | 20000 | 0.0100 | 0.0100 | 0.0040 | 0.0100 | 20000 | |||
8581 | CRCS | 2000 | 4.1875 | 3.2500 | 4.2500 | 3.0000 | 4.0000 | 4.2500 | 79900 | |
8582 | CRCU | 0 | 0 | |||||||
8583 | CRCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.95 | 5.05 | 8512 | |
8584 | CRD/A | 100 | 20 1/2 | 20 1/4 | 20 7/8 | 0 | ||||
8585 | CRD/B | 200 | 19 1/2 | 20 5/8 | 21 1/4 | 0 | ||||
8586 | CRDA | 0 | 0 | |||||||
8587 | CRDB | 0 | 0 | |||||||
8588 | CRDN | 2000 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 3/8 | 9 3/4 | 13100 | |
8589 | CRDY | 2000 | 3.8750 | 3.3750 | 3.8750 | 3.3750 | 3.5000 | 3.8750 | 3200 | |
8590 | CRDYZ | 100 | 0.0100 | 0 | ||||||
8591 | CRE | 200 | 25 | 24 3/4 | 25 1/8 | 0 | ||||
8592 | CREA | 0 | 0 | |||||||
8593 | CREAF | 900 | 6 3/16 | 6 3/16 | 6 3/16 | 6 | 6 1/16 | 6 3/16 | 194400 | |
8594 | CREB | 1000 | 0.4300 | 0.4400 | 0.5200 | 135600 | ||||
8595 | CRED | 100 | 1 5/8 | 1 5/8 | 1 3/4 | 0 | ||||
8596 | CREE | 1000 | 11 3/8 | 11 1/2 | 12 | 11 | 11 | 11 3/8 | 61400 | |
8597 | CREEX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
8598 | CREF | 800 | 6.5000 | 0 | ||||||
8599 | CREG | 700 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 1500 | |
8600 | CREGX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
8601 | CREI | 0 | 0 | |||||||
8602 | CREN | 1800 | 8 | 7 3/4 | 8 | 0 | ||||
8603 | CRES | 0 | 0 | |||||||
8604 | CRET | 100 | 4.0000 | 3.1250 | 4.0000 | 0 | ||||
8605 | CRF | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 7/8 | 200 | |
8606 | CRF.R | 0 | 0 | |||||||
8607 | CRFB | 0 | 0 | |||||||
8608 | CRFN | 2500 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.2500 | 6.5000 | 5000 | |
8609 | CRFT | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 2000 | |
8610 | CRFX | 0 | 0 | |||||||
8611 | CRFXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.03 | 5.11 | 4655 | |
8612 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8613 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8614 | CRG | 300 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
8615 | CRGC | 0 | 0 | |||||||
8616 | CRGCF | 0 | 0 | |||||||
8617 | CRGDX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
8618 | CRGEX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
8619 | CRGG | 0 | 0 | |||||||
8620 | CRGO | 0 | 0 | |||||||
8621 | CRGP | 0 | 0 | |||||||
8622 | CRGRX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
8623 | CRGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.20 | 5.31 | 4653 | |
8624 | CRGp | 200 | 14 1/4 | 0 | ||||||
8625 | CRH | 200 | 4 1/8 | 4 | 4 1/8 | 4 | 3 3/4 | 4 1/8 | 700 | |
8626 | CRHC | 0 | 0 | |||||||
8627 | CRHCY | 100 | 50 3/8 | 50 7/8 | 51 1/4 | 0 | ||||
8628 | CRHI | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2000 | |||
8629 | CRHK | 0 | 0 | |||||||
8630 | CRHL | 0 | 0 | |||||||
8631 | CRHR | 0 | 0 | |||||||
8632 | CRI | 500 | 13 7/8 | 14 | 14 | 13 7/8 | 900 | |||
8633 | CRIC | 0 | 0 | |||||||
8634 | CRII | 2500 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 2.8750 | 7500 | |
8635 | CRIIW | 5000 | 0.7500 | 0.8750 | 1.0312 | 0 | ||||
8636 | CRIR | 0 | 0 | |||||||
8637 | CRIX | 2000 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 11100 | |
8638 | CRIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.88 | 4.95 | 601 | |
8639 | CRIY | 0 | 0 | |||||||
8640 | CRJw | 0 | 0 | |||||||
8641 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8642 | CRKC | 0 | 0 | |||||||
8643 | CRKN | 0 | 0 | |||||||
8644 | CRKR | 0 | 0 | |||||||
8645 | CRKT | 0 | 0 | |||||||
8646 | CRKY | 0 | 0 | |||||||
8647 | CRL | 2000 | 14 3/8 | 0 | ||||||
8648 | CRLB | 0 | 0 | |||||||
8649 | CRLBF | 100 | 15 3/4 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1000 | |
8650 | CRLC | 1000 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 1/4 | 1500 | |
8651 | CRLG | 700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 700 | |
8652 | CRLGW | 14000 | 7/64 | 3/32 | 3/16 | 0 | ||||
8653 | CRLI | 100 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
8654 | CRLN | 0 | 0 | |||||||
8655 | CRLNG | 25 | 111 | 110 | 112 1/2 | 0 | ||||
8656 | CRLTS | 300 | 9.8750 | 10.0000 | 10.0000 | 9.8750 | 10.0000 | 10.6250 | 700 | |
8657 | CRM | 100 | 1 5/8 | 0 | ||||||
8658 | CRMB | 0 | 0 | |||||||
8659 | CRME | 0 | 0 | |||||||
8660 | CRMK | 200 | 0.0200 | 0 | ||||||
8661 | CRML | 0 | 0 | |||||||
8662 | CRMLF | 1000 | 6 | 5 7/8 | 6 3/8 | 0 | ||||
8663 | CRMP | 0 | 0 | |||||||
8664 | CRMQE | 0 | 0 | |||||||
8665 | CRMSX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
8666 | CRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.63 | 4.73 | 7242 | |
8667 | CRN | 0 | 0 | |||||||
8668 | CRNJ | 0 | 0 | |||||||
8669 | CRNL | 0 | 0 | |||||||
8670 | CRNN | 0 | 0 | |||||||
8671 | CRNR | 200 | 8 3/8 | 8 1/4 | 8 1/2 | 8 | 8 | 8 3/8 | 123100 | |
8672 | CRNS | 0 | 0 | |||||||
8673 | CRNSF | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/8 | 9 1/8 | 400 | |
8674 | CRNX | 0 | 0 | |||||||
8675 | CRO | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 7/8 | 500 | |
8676 | CROC | 0 | 0 | |||||||
8677 | CROE | 2000 | 0.7187 | 0.7500 | 0.7187 | 0.6250 | 0.7500 | 4000 | ||
8678 | CROK | 0 | 0 | |||||||
8679 | CROKO | 0 | 0 | |||||||
8680 | CRON | 5000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9375 | 1.0625 | 10000 | |
8681 | CROS | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 10000 | |
8682 | CROT | 0 | 0 | |||||||
8683 | CROW | 0 | 0 | |||||||
8684 | CROWF | 0 | 0 | |||||||
8685 | CRP | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/4 | 27 1/4 | 100 | |
8686 | CRPB | 500 | 10 7/8 | 9 1/8 | 10 7/8 | 8 7/8 | 10 1/8 | 10 5/8 | 185300 | |
8687 | CRPC | 0 | 0 | |||||||
8688 | CRPD | 0 | 0 | |||||||
8689 | CRPE | 0 | 0 | |||||||
8690 | CRPH | 0 | 0 | |||||||
8691 | CRPN | 0 | 0 | |||||||
8692 | CRPO | 0 | 0 | |||||||
8693 | CRPS | 0 | 0 | |||||||
8694 | CRPT | 0 | 0 | |||||||
8695 | CRPY | 0 | 0 | |||||||
8696 | CRPw | 0 | 0 | |||||||
8697 | CRQL | 0 | 0 | |||||||
8698 | CRR | 200 | 73 5/8 | 72 7/8 | 73 5/8 | 72 7/8 | 73 3/8 | 74 1/8 | 1000 | |
8699 | CRRA | 1200 | 2.3750 | 2.3125 | 2.3750 | 2.0000 | 1.8750 | 2.3750 | 5600 | |
8700 | CRRB | 100 | 24 | 22 | 24 | 0 | ||||
8701 | CRRC | 200 | 15 1/4 | 14 | 15 1/4 | 14 | 14 | 15 3/4 | 400 | |
8702 | CRRD | 0 | 0 | |||||||
8703 | CRRE | 3800 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8704 | CRRG | 0 | 0 | |||||||
8705 | CRRH | 0 | 0 | |||||||
8706 | CRRI | 0 | 0 | |||||||
8707 | CRRL | 0 | 0 | |||||||
8708 | CRRN | 0 | 0 | |||||||
8709 | CRRO | 0 | 0 | |||||||
8710 | CRRR | 0 | 0 | |||||||
8711 | CRRS | 1000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 25100 | |
8712 | CRRT | 0 | 0 | |||||||
8713 | CRRX | 0 | 0 | |||||||
8714 | CRRY | 0 | 0 | |||||||
8715 | CRS | 100 | 37 1/8 | 35 1/8 | 35 3/4 | 0 | ||||
8716 | CRSBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
8717 | CRSC | 0 | 0 | |||||||
8718 | CRSCF | 0 | 0 | |||||||
8719 | CRSE | 20000 | 0.2300 | 0.2187 | 0.2500 | 0 | ||||
8720 | CRSEX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
8721 | CRSI | 200 | 19 7/8 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/2 | 400 | |
8722 | CRSM | 0 | 0 | |||||||
8723 | CRSP | 0 | 0 | |||||||
8724 | CRSS | 0 | 0 | |||||||
8725 | CRSV | 600 | 19 5/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 4700 | |
8726 | CRSW | 0 | 0 | |||||||
8727 | CRSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.29 | 4.39 | 1668 | |
8728 | CRT | 400 | 11 1/4 | 11 7/8 | 12 1/2 | 0 | ||||
8729 | CRTA | 0 | 0 | |||||||
8730 | CRTC | 0 | 0 | |||||||
8731 | CRTCF | 0 | 0.5700 | 0 | ||||||
8732 | CRTI | 0 | 0 | |||||||
8733 | CRTK | 0 | 0 | |||||||
8734 | CRTL | 0 | 0 | |||||||
8735 | CRTLA | 20 | 340.0000 | 0 | ||||||
8736 | CRTM | 5000 | 1 21/32 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 190500 | |
8737 | CRTN | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 15/16 | 2000 | |
8738 | CRTQ | 5000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 28500 | |
8739 | CRTT | 1000 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
8740 | CRTV | 3334 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
8741 | CRTVD | 600 | 1 1/4 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 1000 | |
8742 | CRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 4.93 | 8987 | |
8743 | CRTY | 1000 | 12.5000 | 0 | ||||||
8744 | CRUS | 200 | 19 7/8 | 19 1/4 | 20 5/8 | 19 1/4 | 19 7/8 | 20 | 1430300 | |
8745 | CRUTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8746 | CRV | 1000 | 5 1/4 | 0 | ||||||
8747 | CRVA | 834 | 0.7200 | 0.1150 | 0.1200 | 0 | ||||
8748 | CRVAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
8749 | CRVL | 200 | 30 3/8 | 30 3/8 | 30 3/4 | 30 3/8 | 30 3/8 | 30 3/4 | 5300 | |
8750 | CRVT | 0 | 0 | |||||||
8751 | CRVTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
8752 | CRW | 800 | 9 3/8 | 0 | ||||||
8753 | CRWF | 200 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 28 3/4 | 31 3/4 | 200 | |
8754 | CRWI | 0 | 0 | |||||||
8755 | CRWL | 0 | 0 | |||||||
8756 | CRWN | 1500 | 9 7/8 | 9 3/4 | 11 | 0 | ||||
8757 | CRWS | 0 | 0 | |||||||
8758 | CRWU | 0 | 0 | |||||||
8759 | CRWV | 0 | 0 | |||||||
8760 | CRX | 0 | 202.15 | 199.53 | 202.29 | 199.53 | 0 | |||
8761 | CRXB | 0 | 0 | |||||||
8762 | CRXK | 0 | 0 | |||||||
8763 | CRXN | 0 | 0 | |||||||
8764 | CRXP | 0 | 0 | |||||||
8765 | CRXS | 900 | 2.8750 | 2.7500 | 2.8750 | 2.7500 | 2.7500 | 3.1875 | 1900 | |
8766 | CRXT | 0 | 0 | |||||||
8767 | CRXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.26 | 3.21 | 1109 | |
8768 | CRYL | 500 | 12 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 4000 | |
8769 | CRYM | 0 | 0 | |||||||
8770 | CRYOA | 100 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
8771 | CRYR | 0 | 0 | |||||||
8772 | CRYRP | 0 | 0 | |||||||
8773 | CRYS | 0 | 0 | |||||||
8774 | CRYX | 2900 | 16.0000 | 16.0000 | 2900 | |||||
8775 | CRYw | 0 | 0 | |||||||
8776 | CRZ | 0 | 0 | |||||||
8777 | CRZB | 0 | 0 | |||||||
8778 | CRZT | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
8779 | CRZY | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 12 | 8800 | |
8780 | CRZYQ | 0 | 0 | |||||||
8781 | CS | 100 | 69 1/8 | 70 1/8 | 70 1/8 | 69 1/8 | 69 | 70 1/2 | 500 | |
8782 | CSA | 100 | 32 1/4 | 32 | 32 1/4 | 32 | 32 1/4 | 32 3/4 | 1100 | |
8783 | CSA.A | 0 | 0 | |||||||
8784 | CSAD | 0 | 0 | |||||||
8785 | CSAG | 0 | 0 | |||||||
8786 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8787 | CSAK | 0 | 0 | |||||||
8788 | CSAL | 0 | 0 | |||||||
8789 | CSALY | 0 | 0 | |||||||
8790 | CSAP | 0 | 0 | |||||||
8791 | CSAR | 1000 | 30 1/2 | 30 | 30 1/2 | 29 3/4 | 30 1/4 | 30 1/2 | 29900 | |
8792 | CSAS | 0 | 0 | |||||||
8793 | CSAT | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.5000 | 2.2500 | 900 | |
8794 | CSAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.54 | 4.64 | 4834 | |
8795 | CSB | 200 | 13 | 12 7/8 | 13 3/8 | 0 | ||||
8796 | CSBAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 | |
8797 | CSBBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
8798 | CSBC | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/8 | 8 7/8 | 9600 | |
8799 | CSBF | 3000 | 9 1/2 | 9 3/8 | 10 | 0 | ||||
8800 | CSBI | 100 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | ||||
8801 | CSBK | 1900 | 13 3/4 | 13 1/4 | 14 1/2 | 0 | ||||
8802 | CSBR | 180000 | 0.1175 | 0.1100 | 0.1300 | 0 | ||||
8803 | CSBW | 0 | 0 | |||||||
8804 | CSC | 100 | 77 | 76 3/4 | 77 1/8 | 0 | ||||
8805 | CSCA | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
8806 | CSCB | 1000 | 13.2500 | 0 | ||||||
8807 | CSCC | 1000 | 80 1/2 | 80 1/8 | 81 1/4 | 77 3/4 | 79 1/4 | 79 1/2 | 1184800 | |
8808 | CSCD | 0 | 0 | |||||||
8809 | CSCE | 0 | 0 | |||||||
8810 | CSCG | 0 | 0 | |||||||
8811 | CSCH | 0 | 0 | |||||||
8812 | CSCI | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 700 | |
8813 | CSCL | 0 | 0 | |||||||
8814 | CSCM | 0 | 0 | |||||||
8815 | CSCN | 200 | 11.2500 | 0 | ||||||
8816 | CSCO | 800 | 63 7/8 | 62 1/2 | 64 1/2 | 62 | 63 3/8 | 63 1/2 | 5968300 | |
8817 | CSCP | 0 | 0 | |||||||
8818 | CSCQ | 8500 | 13 7/8 | 13 13/16 | 13 29/32 | 13 5/8 | 13 5/8 | 13 7/8 | 124100 | |
8819 | CSCQW | 3000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/2 | 3000 | |
8820 | CSCR | 0 | 0 | |||||||
8821 | CSCS | 2000 | 0.0010 | 0 | ||||||
8822 | CSCT | 0 | 0 | |||||||
8823 | CSCX | 0 | 0 | |||||||
8824 | CSCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.70 | 3.78 | 82 | |
8825 | CSCY | 0 | 0 | |||||||
8826 | CSDS | 3400 | 18 7/8 | 19 1/2 | 19 1/2 | 18 3/4 | 18 7/8 | 19 1/4 | 50500 | |
8827 | CSDpA | 300 | 25 7/8 | 26 3/32 | 26 3/32 | 25 7/8 | 25 3/4 | 26 1/8 | 62800 | |
8828 | CSE | 100 | 47 1/2 | 48 1/2 | 48 7/8 | 0 | ||||
8829 | CSEAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
8830 | CSEC | 0 | 0 | |||||||
8831 | CSEL | 0 | 0 | |||||||
8832 | CSEN | 0 | 0 | |||||||
8833 | CSEP | 100 | 3 7/8 | 4 | 4 | 3 41/64 | 3 5/8 | 3 7/8 | 3300 | |
8834 | CSEQX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
8835 | CSES | 0 | 0 | |||||||
8836 | CSEX | 0 | 0 | |||||||
8837 | CSEY | 0 | 0 | |||||||
8838 | CSEZ | 0 | 0 | |||||||
8839 | CSF | 0 | 0.7971 | 0 | ||||||
8840 | CSFA | 0 | 0 | |||||||
8841 | CSFC | 0 | 0 | |||||||
8842 | CSFE | 0 | 0 | |||||||
8843 | CSFN | 0 | 0 | |||||||
8844 | CSFP | 0 | 0 | |||||||
8845 | CSFS | 0 | 0 | |||||||
8846 | CSFU | 0 | 0 | |||||||
8847 | CSG | 200 | 32 7/8 | 32 1/8 | 32 5/8 | 0 | ||||
8848 | CSGA | 0 | 0 | |||||||
8849 | CSGEX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 22.46 | 0 | |
8850 | CSGFX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 21.36 | 0 | |
8851 | CSGI | 200 | 10.5000 | 10.6250 | 11.2500 | 9.5000 | 9.7500 | 10.7500 | 44700 | |
8852 | CSGL | 0 | 0 | |||||||
8853 | CSGMX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | |
8854 | CSGS | 2000 | 19 1/2 | 19 | 20 | 19 | 19 | 20 | 4900 | |
8855 | CSGTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 11.01 | 0 | |
8856 | CSGWX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 19.10 | 0 | |
8857 | CSH | 1000 | 18 | 0 | ||||||
8858 | CSH.A | 0 | 0 | |||||||
8859 | CSH.B | 0 | 0 | |||||||
8860 | CSHA | 0 | 0 | |||||||
8861 | CSHC | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1875 | 0.3125 | 1000 | |
8862 | CSHI | 0 | 0 | |||||||
8863 | CSHK | 0 | 0 | |||||||
8864 | CSHKY | 0 | 0 | |||||||
8865 | CSHL | 0 | 0 | |||||||
8866 | CSHT | 0 | 0 | |||||||
8867 | CSHY | 0 | 0 | |||||||
8868 | CSHZ | 0 | 0 | |||||||
8869 | CSI | 200 | 17 1/4 | 0 | ||||||
8870 | CSIBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.74 | 0 | |
8871 | CSIC | 2000 | 9.7500 | 0 | ||||||
8872 | CSICX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8873 | CSIEX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 23.57 | 0 | |
8874 | CSIFX | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 32.97 | 0 | |
8875 | CSII | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 | 13 1/2 | 7500 | |
8876 | CSIM | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 2000 | |
8877 | CSIN | 500 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 3/4 | 6300 | |
8878 | CSIO | 0 | 0 | |||||||
8879 | CSIOF | 0 | 0 | |||||||
8880 | CSIS | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 11500 | |
8881 | CSISW | 2000 | 15/32 | 7/16 | 9/16 | 0 | ||||
8882 | CSIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.67 | 4.84 | 1657 | |
8883 | CSJ | 800 | 25 | 0 | ||||||
8884 | CSK | 100 | 27 1/8 | 27 1/4 | 27 5/8 | 0 | ||||
8885 | CSKA | 0 | 0 | |||||||
8886 | CSKC | 200 | 6.5000 | 0 | ||||||
8887 | CSKD | 0 | 0 | |||||||
8888 | CSKK | 0 | 0 | |||||||
8889 | CSKKY | 300 | 32 | 32 | 32 | 32 | 30 3/4 | 32 | 300 | |
8890 | CSKR | 0 | 0 | |||||||
8891 | CSKT | 0 | 0 | |||||||
8892 | CSKY | 0 | 0 | |||||||
8893 | CSL | 100 | 56 | 56 | 56 | 56 | 55 5/8 | 56 1/2 | 100 | |
8894 | CSLI | 1500 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
8895 | CSLM | 0 | 0 | |||||||
8896 | CSLMF | 200 | 1 3/4 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 1600 | |
8897 | CSLR | 1200 | 3 1/8 | 3 1/4 | 3 7/8 | 0 | ||||
8898 | CSLT | 0 | 0 | |||||||
8899 | CSLV | 2000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.8750 | 2000 | |
8900 | CSLX | 400 | 3 1/16 | 2 7/8 | 3 1/16 | 2 13/16 | 2 13/16 | 3 1/16 | 24500 | |
8901 | CSM | 100 | 13 3/8 | 13 | 13 3/8 | 0 | ||||
8902 | CSMA | 6500 | 8.2500 | 8.1250 | 8.3750 | 8.1250 | 8.1250 | 8.3750 | 24200 | |
8903 | CSMBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
8904 | CSMI | 700 | 13.6250 | 0 | ||||||
8905 | CSMIX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 28.64 | 0 | |
8906 | CSMK | 0 | 0 | |||||||
8907 | CSMN | 0 | 0 | |||||||
8908 | CSMO | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
8909 | CSMS | 0 | 0 | |||||||
8910 | CSMT | 1600 | 1.0800 | 0.8750 | 1.7500 | 0 | ||||
8911 | CSMTC | 0 | 0 | |||||||
8912 | CSMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.49 | 4.52 | 598 | |
8913 | CSMY | 0 | 0 | |||||||
8914 | CSN | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/8 | 52 1/2 | 100 | |
8915 | CSNA | 0 | 0 | |||||||
8916 | CSNC | 0 | 0 | |||||||
8917 | CSNE | 0 | 0 | |||||||
8918 | CSNG | 0 | 0 | |||||||
8919 | CSNI | 0 | 0 | |||||||
8920 | CSNM | 0 | 0 | |||||||
8921 | CSNN | 0 | 0 | |||||||
8922 | CSNNY | 0 | 0 | |||||||
8923 | CSNO | 1000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 179400 | |
8924 | CSNR | 1400 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 8300 | |
8925 | CSNRW | 3100 | 1/4 | 1/4 | 17/64 | 1/4 | 1/4 | 9/32 | 17600 | |
8926 | CSNS | 0 | 0 | |||||||
8927 | CSNT | 0 | 0 | |||||||
8928 | CSNZ | 0 | 0 | |||||||
8929 | CSO | 0 | 319.63 | 0 | ||||||
8930 | CSOPF | 0 | 0 | |||||||
8931 | CSOY | 0 | 0 | |||||||
8932 | CSP | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
8933 | CSPA | 0 | 0 | |||||||
8934 | CSPC | 2000 | 5.3750 | 0 | ||||||
8935 | CSPI | 400 | 7 5/8 | 7 | 7 3/4 | 0 | ||||
8936 | CSPL | 0 | 0 | |||||||
8937 | CSPLF | 100 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 1500 | |
8938 | CSPN | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8939 | CSPS | 0 | 0 | |||||||
8940 | CSQAX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.65 | 0 | |
8941 | CSQBX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
8942 | CSQV | 0 | 2.0000 | 20.0000 | 0 | |||||
8943 | CSR | 100 | 25 7/8 | 25 7/8 | 26 1/4 | 0 | ||||
8944 | CSRA | 0 | 0 | |||||||
8945 | CSRC | 0 | 0 | |||||||
8946 | CSRE | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 17100 | |
8947 | CSRH | 0 | 0.0010 | 0.1000 | 0 | |||||
8948 | CSRL | 0 | 0 | |||||||
8949 | CSRLF | 0 | 0 | |||||||
8950 | CSRN | 0 | 0 | |||||||
8951 | CSRO | 0 | 0 | |||||||
8952 | CSRR | 0 | 0 | |||||||
8953 | CSRSX | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | |
8954 | CSRV | 300 | 13 1/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 66100 | |
8955 | CSS | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 1/2 | 200 | |
8956 | CSS.A | 0 | 0 | |||||||
8957 | CSSA | 1000 | 6.0000 | 6.0000 | 6.2500 | 6.0000 | 25000 | |||
8958 | CSSAW | 3300 | 1.3750 | 0 | ||||||
8959 | CSSBX | 0 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | |
8960 | CSSC | 0 | 0 | |||||||
8961 | CSSE | 0 | 0 | |||||||
8962 | CSSF | 0 | 0 | |||||||
8963 | CSSL | 0 | 0 | |||||||
8964 | CST | 100 | 21 3/8 | 22 | 22 5/8 | 0 | ||||
8965 | CST.A | 0 | 0 | |||||||
8966 | CSTA | 10000 | 0.3437 | 0.3437 | 0.4062 | 0 | ||||
8967 | CSTB | 400 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 600 | |
8968 | CSTC | 0 | 0 | |||||||
8969 | CSTF | 400 | 27 1/8 | 27 1/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 100700 | |
8970 | CSTGX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 27.33 | 0 | |
8971 | CSTI | 0 | 0 | |||||||
8972 | CSTIF | 0 | 0 | |||||||
8973 | CSTK | 0 | 0 | |||||||
8974 | CSTL | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 3000 | |
8975 | CSTM | 400 | 17 5/8 | 18 1/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 1/8 | 1300 | |
8976 | CSTW | 10 | 650.0000 | 0 | ||||||
8977 | CSUZ | 0 | 0 | |||||||
8978 | CSUZY | 0 | 0 | |||||||
8979 | CSV | 0 | 0 | |||||||
8980 | CSV.A | 0 | 0 | |||||||
8981 | CSVC | 0 | 0 | |||||||
8982 | CSVI | 400 | 26.0000 | 0 | ||||||
8983 | CSVM | 4600 | 0.0100 | 0 | ||||||
8984 | CSVR | 1000 | 12.5000 | 0 | ||||||
8985 | CSW | 0 | 7 1/4 | 7 3/4 | 0 | |||||
8986 | CSWC | 100 | 68 1/2 | 67 3/4 | 69 1/4 | 0 | ||||
8987 | CSWL | 0 | 0 | |||||||
8988 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8989 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8990 | CSX | 100 | 52 1/4 | 51 1/2 | 52 1/4 | 51 1/2 | 51 3/4 | 52 3/4 | 3700 | |
8991 | CSXA | 0 | 0 | |||||||
8992 | CSXC | 0 | 0 | |||||||
8993 | CSXD | 0 | 0 | |||||||
8994 | CSXF | 0 | 0 | |||||||
8995 | CSXH | 0 | 0 | |||||||
8996 | CSXL | 0 | 0 | |||||||
8997 | CSXO | 0 | 0 | |||||||
8998 | CSXP | 0 | 0 | |||||||
8999 | CSXT | 0 | 0 | |||||||
9000 | CSXU | 0 | 0 | |||||||
9001 | CSXX | 0 | 0 | |||||||
9002 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
9003 | CSY | 0 | 0.7971 | 0 | ||||||
9004 | CSYG | 1500 | 1.7500 | 0 | ||||||
9005 | CSYI | 500 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 8900 | |
9006 | CSYS | 0 | 0 | |||||||
9007 | CSZ | 0 | 0.7971 | 0 | ||||||
9008 | CSZ.A | 0 | 0 | |||||||
9009 | CT | 2000 | 2 1/2 | 0 | ||||||
9010 | CTA | 200 | 20 1/4 | 0 | ||||||
9011 | CTAC | 0 | 0 | |||||||
9012 | CTAD | 0 | 0 | |||||||
9013 | CTAH | 1000 | 0.0001 | 0 | ||||||
9014 | CTAK | 4500 | 0.0100 | 0 | ||||||
9015 | CTAL | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
9016 | CTAR | 0 | 0 | |||||||
9017 | CTAS | 700 | 55 3/4 | 55 5/8 | 56 | 55 5/8 | 55 5/8 | 56 | 4800 | |
9018 | CTAX | 0 | 0 | |||||||
9019 | CTAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.82 | 4.92 | 33230 | |
9020 | CTB | 100 | 21 3/8 | 21 3/8 | 21 3/4 | 0 | ||||
9021 | CTBC | 0 | 0 | |||||||
9022 | CTBE | 0 | 0 | |||||||
9023 | CTBH | 0 | 0 | |||||||
9024 | CTBK | 1000 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
9025 | CTBN | 0 | 0 | |||||||
9026 | CTBNA | 100 | 0.0010 | 0 | ||||||
9027 | CTBP | 800 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 16.0000 | 16.5000 | 800 | |
9028 | CTBR | 0 | 0 | |||||||
9029 | CTBT | 0 | 0 | |||||||
9030 | CTBW | 0 | 0 | |||||||
9031 | CTBX | 0 | 0 | |||||||
9032 | CTC | 500 | 97 1/4 | 96 1/4 | 96 5/8 | 0 | ||||
9033 | CTCI | 0 | 0 | |||||||
9034 | CTCL | 0 | 0 | |||||||
9035 | CTCN | 0 | 0 | |||||||
9036 | CTCO | 0 | 0 | |||||||
9037 | CTCP | 0 | 0 | |||||||
9038 | CTCPM | 0 | 0 | |||||||
9039 | CTCPN | 0 | 0 | |||||||
9040 | CTCPO | 0 | 0 | |||||||
9041 | CTCQ | 100 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 6400 | |
9042 | CTCT | 0 | 0 | |||||||
9043 | CTCW | 300 | 40.0000 | 37.5000 | 39.5000 | 0 | ||||
9044 | CTCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.31 | 3.24 | 3340 | |
9045 | CTDI | 2200 | 0.8125 | 0.9800 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 12700 | |
9046 | CTDL | 0 | 0 | |||||||
9047 | CTDLL | 100 | 29.6250 | 0 | ||||||
9048 | CTDN | 500 | 41.5000 | 40.0000 | 41.5000 | 0 | ||||
9049 | CTDT | 0 | 0 | |||||||
9050 | CTDV | 0 | 0 | |||||||
9051 | CTDVA | 0 | 0 | |||||||
9052 | CTDVB | 1000 | 0.0400 | 0.0400 | 0.0650 | 0 | ||||
9053 | CTE | 100 | 1 13/16 | 1 11/16 | 2 1/16 | 0 | ||||
9054 | CTEA | 200 | 19 5/8 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 3900 | |
9055 | CTEBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
9056 | CTEC | 1000 | 5 1/2 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 44700 | |
9057 | CTED | 0 | 0 | |||||||
9058 | CTEF | 0 | 0 | |||||||
9059 | CTEFN | 0 | 0 | |||||||
9060 | CTEH | 0 | 0 | |||||||
9061 | CTEI | 0 | 0 | |||||||
9062 | CTEK | 1000 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 17700 | |
9063 | CTEKW | 1000 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 6200 | |
9064 | CTEL | 0 | 0 | |||||||
9065 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
9066 | CTEM | 0 | 0 | |||||||
9067 | CTESX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
9068 | CTEX | 600 | 26 7/8 | 26 3/4 | 27 | 26 3/8 | 26 1/2 | 27 | 65300 | |
9069 | CTEXB | 2600 | 26 3/8 | 26 3/8 | 25 3/4 | 27 | 2600 | |||
9070 | CTEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.03 | 2.93 | 3116 | |
9071 | CTF | 800 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 2200 | |||
9072 | CTFC | 200 | 12 | 12 | 12 1/4 | 11 7/8 | 11 3/4 | 12 1/4 | 27800 | |
9073 | CTFG | 200 | 30 | 30 3/4 | 30 3/4 | 30 | 30 | 30 3/4 | 1900 | |
9074 | CTFLX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.80 | 0 | |
9075 | CTFMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
9076 | CTFXX | 0 | 0 | |||||||
9077 | CTG | 200 | 23 7/8 | 16 7/8 | 17 5/8 | 0 | ||||
9078 | CTGI | 0 | 0 | |||||||
9079 | CTGR | 0 | 0 | |||||||
9080 | CTGS | 0 | 0 | |||||||
9081 | CTGSO | 0 | 0 | |||||||
9082 | CTGSP | 800 | 2.8750 | 0 | ||||||
9083 | CTGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.45 | 4.46 | 5725 | |
9084 | CTH | 300 | 2 | 0 | ||||||
9085 | CTHE | 0 | 0 | |||||||
9086 | CTHEC | 0 | 0 | |||||||
9087 | CTHL | 5000 | 2.4062 | 2.4375 | 2.4375 | 2.3750 | 2.2500 | 2.4062 | 9500 | |
9088 | CTHS | 0 | 0 | |||||||
9089 | CTI | 100 | 17 5/8 | 0 | ||||||
9090 | CTIA | 0 | 0 | |||||||
9091 | CTIC | 0 | 0 | |||||||
9092 | CTIG | 2100 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
9093 | CTII | 1000 | 8 3/8 | 8 1/2 | 8 5/8 | 7 7/8 | 7 7/8 | 8 1/8 | 103000 | |
9094 | CTIM | 2000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 3/4 | 25000 | |
9095 | CTIQ | 0 | 0 | |||||||
9096 | CTIR | 0 | 0 | |||||||
9097 | CTIX | 500 | 3 3/8 | 3 3/8 | 3 15/32 | 3 3/8 | 3 3/8 | 3 3/4 | 8500 | |
9098 | CTIXW | 500 | 1/2 | 1/2 | 17/32 | 1/2 | 1/2 | 3/4 | 11000 | |
9099 | CTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.72 | 2.71 | 1201 | |
9100 | CTIXZ | 500 | 1/4 | 1/4 | 17/64 | 1/4 | 1/4 | 7/16 | 9200 | |
9101 | CTIY | 0 | 0 | |||||||
9102 | CTK | 1500 | 5 5/8 | 5 5/8 | 5 7/8 | 0 | ||||
9103 | CTKK | 0 | 0 | |||||||
9104 | CTKKF | 0 | 0 | |||||||
9105 | CTKS | 0 | 0.0002 | 0.0250 | 0 | |||||
9106 | CTKSZ | 0 | 0 | |||||||
9107 | CTL | 900 | 34 1/2 | 33 7/8 | 34 1/2 | 0 | ||||
9108 | CTLBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.65 | 0 | |
9109 | CTLC | 0 | 0 | |||||||
9110 | CTLCX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.62 | 0 | |
9111 | CTLD | 0 | 0 | |||||||
9112 | CTLE | 0 | 0 | |||||||
9113 | CTLG | 0 | 0 | |||||||
9114 | CTLI | 0 | 0 | |||||||
9115 | CTLL | 0 | 0 | |||||||
9116 | CTLN | 500 | 19.5000 | 19.0000 | 20.0000 | 0 | ||||
9117 | CTLO | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 1000 | |
9118 | CTLR | 0 | 0 | |||||||
9119 | CTLS | 0 | 0 | |||||||
9120 | CTM | 0 | 0 | |||||||
9121 | CTMC | 1000 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 7000 | |
9122 | CTME | 0 | 0 | |||||||
9123 | CTMEQ | 2500 | 0.5000 | 0.3750 | 0.5937 | 0.3750 | 0.5000 | 0.5937 | 91000 | |
9124 | CTMI | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1000 | |
9125 | CTML | 2500 | 1.2500 | 0 | ||||||
9126 | CTMQJ | 0 | 0 | |||||||
9127 | CTMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.49 | 3.43 | 16148 | |
9128 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9129 | CTND | 100 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
9130 | CTNM | 0 | 0 | |||||||
9131 | CTNN | 0 | 0 | |||||||
9132 | CTNO | 0 | 0 | |||||||
9133 | CTNR | 0 | 0 | |||||||
9134 | CTNS | 0 | 0 | |||||||
9135 | CTO | 0 | 16 5/8 | 17 3/8 | 0 | |||||
9136 | CTOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 | |
9137 | CTON | 200 | 12.0000 | 11.6250 | 12.0000 | 11.6250 | 11.7500 | 13.5000 | 2200 | |
9138 | CTP | 400 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | ||||
9139 | CTPE | 0 | 0 | |||||||
9140 | CTPEQ | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 10000 | |
9141 | CTPI | 10000 | 0.2900 | 0.3200 | 0.3200 | 0.2812 | 0.2500 | 0.3125 | 47000 | |
9142 | CTPP | 0 | 0 | |||||||
9143 | CTPPL | 0 | 0 | |||||||
9144 | CTPS | 0 | 0 | |||||||
9145 | CTPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.57 | 4.64 | 19324 | |
9146 | CTPp | 180 | 37 1/2 | 0 | ||||||
9147 | CTPpA | 150 | 92 | 0 | ||||||
9148 | CTR.A | 0 | 0 | |||||||
9149 | CTRA | 1200 | 7 1/2 | 7 1/4 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 100100 | |
9150 | CTRI | 0 | 0 | |||||||
9151 | CTRIS | 1000 | 4 3/4 | 4 5/8 | 5 | 0 | ||||
9152 | CTRL | 7700 | 10 5/8 | 11 | 11 | 10 5/8 | 10 | 11 | 22400 | |
9153 | CTRN | 2000 | 3 3/16 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 73100 | |
9154 | CTRX | 1000 | 2 5/8 | 2 11/16 | 2 11/16 | 2 5/8 | 2 7/16 | 2 11/16 | 2700 | |
9155 | CTRY | 300 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
9156 | CTS | 100 | 42 | 41 5/8 | 42 1/8 | 0 | ||||
9157 | CTSC | 1500 | 19 3/8 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 61100 | |
9158 | CTSI | 200 | 18 3/4 | 20 1/8 | 20 3/8 | 18 3/8 | 18 3/8 | 18 3/4 | 103900 | |
9159 | CTSK | 0 | 0 | |||||||
9160 | CTSM | 0 | 0 | |||||||
9161 | CTSX | 0 | 0 | |||||||
9162 | CTSXX | 0 | 0 | |||||||
9163 | CTT | 600 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 1200 | |||
9164 | CTTA | 0 | 0 | |||||||
9165 | CTTAY | 0 | 0 | |||||||
9166 | CTTD | 0 | 0 | |||||||
9167 | CTTLX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.35 | 0 | |
9168 | CTTN | 0 | 0 | |||||||
9169 | CTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.41 | 4.38 | 6066 | |
9170 | CTU | 300 | 19 7/8 | 20 1/8 | 20 1/4 | 19 7/8 | 1500 | |||
9171 | CTU.A | 0 | 0 | |||||||
9172 | CTUA | 0 | 0 | |||||||
9173 | CTUL | 0 | 0 | |||||||
9174 | CTUO | 0 | 0 | |||||||
9175 | CTUR | 0 | 0 | |||||||
9176 | CTUS | 0 | 0 | |||||||
9177 | CTVA | 0 | 0 | |||||||
9178 | CTVB | 1700 | 14.2500 | 0 | ||||||
9179 | CTVF | 0 | 0 | |||||||
9180 | CTVN | 100 | 29.0000 | 0 | ||||||
9181 | CTVT | 0 | 0 | |||||||
9182 | CTVV | 0 | 0 | |||||||
9183 | CTVW | 0 | 0 | |||||||
9184 | CTWS | 200 | 28 3/4 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 900 | |
9185 | CTWXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.54 | 4.54 | 3733 | |
9186 | CTX | 1000 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 32 3/4 | 1100 | |
9187 | CTXA | 0 | 0 | |||||||
9188 | CTXC | 0 | 0 | |||||||
9189 | CTXI | 0 | 0 | |||||||
9190 | CTXN | 0 | 0 | |||||||
9191 | CTXO | 0 | 0 | |||||||
9192 | CTXR | 0 | 0 | |||||||
9193 | CTXS | 100 | 49 | 49 1/4 | 49 1/4 | 47 3/4 | 47 3/4 | 49 | 57100 | |
9194 | CTY | 300 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 300 | |||
9195 | CTYA | 400 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 3300 | |
9196 | CTYC | 0 | 0 | |||||||
9197 | CTYE | 100 | 15.3750 | 15.8750 | 15.8750 | 15.3750 | 15.3750 | 15.8750 | 6200 | |
9198 | CTYS | 400 | 25 5/8 | 25 1/4 | 26 | 25 1/4 | 25 1/2 | 25 3/4 | 82200 | |
9199 | CTZ | 300 | 16 | 17 5/8 | 18 1/8 | 0 | ||||
9200 | CTZG | 200 | 60.7500 | 0 | ||||||
9201 | CTZI | 0 | 0 | |||||||
9202 | CTZN | 500 | 38 1/2 | 37 3/4 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 700 | |
9203 | CTZP | 100 | 35.0000 | 0 | ||||||
9204 | CTZV | 100 | 41.0000 | 0 | ||||||
9205 | CU | 50000 | 41 | 40 5/8 | 41 | 40 5/8 | 40 3/4 | 41 1/4 | 50400 | |
9206 | CU.X | 0 | 0 | |||||||
9207 | CUARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9208 | CUB | 100 | 19 1/4 | 19 | 19 1/2 | 0 | ||||
9209 | CUBA | 500 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 5/8 | 5 | 10000 | |
9210 | CUBE | 1000 | 43 1/8 | 44 | 44 1/4 | 42 3/4 | 43 1/4 | 43 1/2 | 419600 | |
9211 | CUBN | 20000 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 10 | 10 1/4 | 45000 | |
9212 | CUBY | 0 | 0 | |||||||
9213 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9214 | CUCAX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
9215 | CUCL | 0 | 0 | |||||||
9216 | CUCM | 0 | 0.0010 | 0.3750 | 0 | |||||
9217 | CUCO | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 2000 | |
9218 | CUCR | 0 | 0 | |||||||
9219 | CUCW | 0 | 0 | |||||||
9220 | CUCX | 0 | 0 | |||||||
9221 | CUEGX | 0 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | |
9222 | CUFIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9223 | CUGGX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
9224 | CUGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.60 | 4.57 | 14407 | |
9225 | CUIEX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
9226 | CUIGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
9227 | CUK | 0 | 0 | |||||||
9228 | CUL | 100 | 38 1/2 | 37 5/8 | 38 1/4 | 0 | ||||
9229 | CULC | 0 | 0 | |||||||
9230 | CULG | 0 | 0 | |||||||
9231 | CULI | 0 | 0 | |||||||
9232 | CULL | 0 | 0 | |||||||
9233 | CULN | 0 | 0 | |||||||
9234 | CULO | 0 | 0 | |||||||
9235 | CULP | 400 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 | 14 3/8 | 2300 | |
9236 | CULT | 0 | 0 | |||||||
9237 | CULTY | 0 | 0 | |||||||
9238 | CUM | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 | 400 | |
9239 | CUMB | 100 | 3.1250 | 3.0000 | 4.0000 | 0 | ||||
9240 | CUMC | 5000 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
9241 | CUMH | 0 | 0 | |||||||
9242 | CUML | 0 | 0 | |||||||
9243 | CUMN | 0 | 0 | |||||||
9244 | CUMP | 0 | 0 | |||||||
9245 | CUMR | 0 | 0 | |||||||
9246 | CUMS | 0 | 0 | |||||||
9247 | CUMT | 0 | 0 | |||||||
9248 | CUNB | 2000 | 15 3/4 | 15 1/4 | 15 3/4 | 0 | ||||
9249 | CUNI | 0 | 0 | |||||||
9250 | CUNO | 5000 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 1/4 | 97800 | |
9251 | CUNOV | 3000 | 15 1/8 | 15 | 15 1/4 | 0 | ||||
9252 | CUO | 500 | 17 1/8 | 0 | ||||||
9253 | CUPK | 0 | 0 | |||||||
9254 | CUPU | 10000 | 0.1500 | 0 | ||||||
9255 | CUR | 1500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1500 | |||
9256 | CURE | 100 | 19 | 18 7/8 | 19 | 18 1/2 | 18 1/2 | 19 | 18300 | |
9257 | CUS | 1000 | 2 5/16 | 0 | ||||||
9258 | CUSA | 3000 | 1 31/32 | 2 | 2 1/8 | 1 3/4 | 1 7/8 | 2 1/16 | 33100 | |
9259 | CUSAW | 100000 | 7/16 | 7/16 | 13/16 | 0 | ||||
9260 | CUSBX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
9261 | CUSGX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.77 | 0 | |
9262 | CUSI | 0 | 0 | |||||||
9263 | CUSIF | 1400 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 7/8 | 1700 | |
9264 | CUSTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
9265 | CUSU | 0 | 0 | |||||||
9266 | CUSW | 0 | 0 | |||||||
9267 | CUSWF | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 1000 | |
9268 | CUSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.67 | 4.66 | 3943 | |
9269 | CUTBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
9270 | CUTC | 100 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 5/8 | 4600 | |
9271 | CUTLX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 | |
9272 | CUTS | 600 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 1/8 | 10 3/8 | 62600 | |
9273 | CUWR | 900 | 0.5625 | 0.5625 | 1.0625 | 0 | ||||
9274 | CUYA | 1000 | 5.5000 | 5.3750 | 6.3750 | 0 | ||||
9275 | CUZ | 26300 | 21 1/2 | 22 | 22 3/8 | 0 | ||||
9276 | CUZN | 0 | 0 | |||||||
9277 | CUw | 0 | 0 | |||||||
9278 | CV | 100 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | ||||
9279 | CVA | 1000 | 2 1/4 | 1 7/8 | 2 1/4 | 0 | ||||
9280 | CVAI | 0 | 0 | |||||||
9281 | CVAL | 300 | 18 3/4 | 18 1/4 | 20 | 0 | ||||
9282 | CVAN | 2000 | 11 7/16 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 3/4 | 8300 | |
9283 | CVAS | 500 | 4 7/16 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 8600 | |
9284 | CVB | 200 | 16 3/8 | 0 | ||||||
9285 | CVBC | 500 | 6.6250 | 0 | ||||||
9286 | CVBK | 100 | 20 1/2 | 19 1/4 | 20 1/2 | 0 | ||||
9287 | CVBT | 0 | 0 | |||||||
9288 | CVC | 200 | 41 | 40 7/8 | 41 | 40 7/8 | 40 5/8 | 41 5/8 | 300 | |
9289 | CVCA | 0 | 0 | |||||||
9290 | CVCG | 0 | 0 | |||||||
9291 | CVCK | 0 | 0 | |||||||
9292 | CVCL | 0 | 0 | |||||||
9293 | CVCM | 0 | 0 | |||||||
9294 | CVCO | 200 | 19 1/2 | 19 1/2 | 20 1/8 | 0 | ||||
9295 | CVCS | 0 | 0 | |||||||
9296 | CVCSP | 0 | 0 | |||||||
9297 | CVCV | 0 | 0 | |||||||
9298 | CVCp | 200 | 24 1/4 | 24 | 24 1/2 | 0 | ||||
9299 | CVDE | 3000 | 1.7700 | 1.7500 | 1.8750 | 0 | ||||
9300 | CVDF | 200 | 1.2500 | 1.2500 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 1400 | |
9301 | CVDI | 1000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 | 6 | 6 3/4 | 4000 | |
9302 | CVE | 100 | 6 1/8 | 5 7/8 | 6 3/8 | 0 | ||||
9303 | CVE.V | 0 | 0 | |||||||
9304 | CVEA | 0 | 0 | |||||||
9305 | CVEAX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
9306 | CVEIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
9307 | CVEM | 7000 | 0.1550 | 0.0625 | 0.1550 | 0 | ||||
9308 | CVERX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 19.02 | 0 | |
9309 | CVESX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
9310 | CVET | 0 | 0 | |||||||
9311 | CVEX | 0 | 0 | |||||||
9312 | CVF | 1000 | 25 | 0 | ||||||
9313 | CVFIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9314 | CVFJ | 2500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
9315 | CVFSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
9316 | CVGR | 600 | 4.5000 | 4.2500 | 4.5000 | 4.2500 | 4.3125 | 4.5000 | 34400 | |
9317 | CVGSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
9318 | CVGT | 0 | 0 | |||||||
9319 | CVI | 200 | 11 7/8 | 0 | ||||||
9320 | CVIA | 10000 | 0.6406 | 0.6250 | 0.6562 | 0.6000 | 0.5937 | 0.6562 | 165600 | |
9321 | CVIC | 100 | 17.7500 | 17.0000 | 17.7500 | 0 | ||||
9322 | CVII | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 1000 | |
9323 | CVIN | 0 | 0 | |||||||
9324 | CVL | 0 | 0 | |||||||
9325 | CVLN | 0 | 0 | |||||||
9326 | CVLY | 2000 | 28.7500 | 28.2500 | 29.7500 | 0 | ||||
9327 | CVN | 300 | 8 5/8 | 8 1/4 | 8 5/8 | 0 | ||||
9328 | CVNC | 0 | 0 | |||||||
9329 | CVND | 0 | 0 | |||||||
9330 | CVNG | 0 | 0 | |||||||
9331 | CVNN | 0 | 0 | |||||||
9332 | CVNR | 4500 | 4.2500 | 3.5000 | 4.2500 | 0 | ||||
9333 | CVNS | 0 | 0 | |||||||
9334 | CVNT | 0 | 0 | |||||||
9335 | CVNV | 0 | 0 | |||||||
9336 | CVNW | 0 | 0 | |||||||
9337 | CVNX | 0 | 0 | |||||||
9338 | CVOL | 200 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.1250 | 200 | |
9339 | CVP | 0 | 0 | |||||||
9340 | CVP.A | 0 | 0 | |||||||
9341 | CVR | 100 | 32 1/4 | 0 | ||||||
9342 | CVRD | 0 | 0 | |||||||
9343 | CVRO | 0 | 0 | |||||||
9344 | CVST | 0 | 0 | |||||||
9345 | CVT | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/2 | 800 | |
9346 | CVTA | 200 | 10.0000 | 0 | ||||||
9347 | CVTI | 2200 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 7200 | |
9348 | CVTIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9349 | CVTR | 500 | 3.9375 | 0 | ||||||
9350 | CVTSX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
9351 | CVTX | 0 | 0 | |||||||
9352 | CVTY | 700 | 10 7/8 | 11 5/8 | 11 3/4 | 10 1/4 | 10 3/4 | 11 | 307900 | |
9353 | CVUS | 400 | 8 3/4 | 9 | 9 1/2 | 8 1/2 | 8 1/2 | 8 3/4 | 38800 | |
9354 | CVX | 0 | 0 | |||||||
9355 | CVXA | 0 | 0 | |||||||
9356 | CVXC | 0 | 0 | |||||||
9357 | CVXEN | 1000 | 95.5000 | 0 | ||||||
9358 | CVXO | 0 | 0 | |||||||
9359 | CVXP | 0 | 0 | |||||||
9360 | CVXR | 0 | 0 | |||||||
9361 | CVXp | 100 | 83 | 83 | 83 | 83 | 100 | |||
9362 | CVXpB | 240 | 85 1/2 | 0 | ||||||
9363 | CVXpL | 100 | 79 1/4 | 0 | ||||||
9364 | CVXpT | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 700 | |||
9365 | CW | 100 | 53 1/2 | 54 1/4 | 55 1/8 | 0 | ||||
9366 | CWA | 0 | 0 | |||||||
9367 | CWAD | 200 | 6.2500 | 0 | ||||||
9368 | CWAR | 0 | 0 | |||||||
9369 | CWAY | 0 | 0 | |||||||
9370 | CWB | 0 | 394.96 | 0 | ||||||
9371 | CWBFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.73 | 0 | |
9372 | CWBS | 100 | 9.5000 | 9.5000 | 11.0000 | 0 | ||||
9373 | CWC | 200 | 42 1/2 | 42 1/2 | 43 3/4 | 0 | ||||
9374 | CWCA | 0 | 0 | |||||||
9375 | CWCC | 0 | 0 | |||||||
9376 | CWCI | 25000 | 4.0000 | 0 | ||||||
9377 | CWCN | 0 | 0 | |||||||
9378 | CWCO | 0 | 0 | |||||||
9379 | CWCOF | 1000 | 10 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 11500 | |
9380 | CWCT | 0 | 0 | |||||||
9381 | CWD | 0 | 0 | |||||||
9382 | CWE | 0 | 0 | |||||||
9383 | CWED | 0 | 0 | |||||||
9384 | CWEDO | 0 | 0 | |||||||
9385 | CWEI | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 7400 | |
9386 | CWEN | 0 | 0 | |||||||
9387 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9388 | CWEpC | 1000 | 23 | 0 | ||||||
9389 | CWEpD | 1000 | 24 3/4 | 0 | ||||||
9390 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9391 | CWEpF | 100 | 100 | 0 | ||||||
9392 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9393 | CWEpJ | 0 | 0 | |||||||
9394 | CWEpK | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/4 | 100 | |
9395 | CWEpT | 400 | 25 | 25 | 25 | 25 | 1400 | |||
9396 | CWG | 200 | 9 7/8 | 0 | ||||||
9397 | CWGI | 0 | 0 | |||||||
9398 | CWGIX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 23.37 | 0 | |
9399 | CWGR | 0 | 0 | |||||||
9400 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9401 | CWH | 0 | 0 | |||||||
9402 | CWIC | 2500 | 9 5/8 | 8200 | ||||||
9403 | CWICW | 6000 | 5 1/8 | 6000 | ||||||
9404 | CWII | 800 | 1 1/16 | 1 1/16 | 1 1/8 | 0 | ||||
9405 | CWIIW | 0 | 0 | |||||||
9406 | CWK | 0 | 0 | |||||||
9407 | CWKC | 0 | 0 | |||||||
9408 | CWKL | 0 | 0 | |||||||
9409 | CWKN | 0 | 0 | |||||||
9410 | CWKP | 0 | 0 | |||||||
9411 | CWKQ | 0 | 0 | |||||||
9412 | CWKR | 0 | 0 | |||||||
9413 | CWKT | 0 | 0 | |||||||
9414 | CWKTF | 300 | 1 23/32 | 1 7/8 | 1 7/8 | 1 21/32 | 1 23/32 | 1 25/32 | 143700 | |
9415 | CWKU | 0 | 0 | |||||||
9416 | CWL | 200 | 25 1/4 | 0 | ||||||
9417 | CWL.A | 0 | 0 | |||||||
9418 | CWLK | 0 | 0 | |||||||
9419 | CWLM | 0 | 0 | |||||||
9420 | CWLO | 500 | 15.0000 | 0 | ||||||
9421 | CWM | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 7/8 | 300 | |
9422 | CWMDK | 1000 | 24.6250 | 0 | ||||||
9423 | CWN | 200 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
9424 | CWNE | 0 | 0 | |||||||
9425 | CWNG | 0 | 0 | |||||||
9426 | CWNI | 0 | 0 | |||||||
9427 | CWNOX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.15 | 0 | |
9428 | CWNP | 0 | 0 | |||||||
9429 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9430 | CWO/WS | 0 | 5 | 6 | 0 | |||||
9431 | CWOC | 0 | 0 | |||||||
9432 | CWOV | 1500 | 1.1875 | 1.3125 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 27200 | |
9433 | CWP | 500 | 20 7/8 | 21 1/4 | 21 1/4 | 20 7/8 | 20 5/8 | 21 | 2100 | |
9434 | CWPA | 0 | 0 | |||||||
9435 | CWPC | 0 | 0 | |||||||
9436 | CWPH | 0 | 0 | |||||||
9437 | CWPI | 0 | 0 | |||||||
9438 | CWPL | 0 | 0 | |||||||
9439 | CWPM | 0 | 0 | |||||||
9440 | CWPN | 0 | 0 | |||||||
9441 | CWPP | 0 | 0 | |||||||
9442 | CWPS | 700 | 10.2500 | 10.0000 | 13.0000 | 0 | ||||
9443 | CWPT | 0 | 0 | |||||||
9444 | CWPU | 0 | 0 | |||||||
9445 | CWPV | 0 | 0 | |||||||
9446 | CWPX | 0 | 0 | |||||||
9447 | CWPY | 0 | 0 | |||||||
9448 | CWRC | 10000 | 0.3750 | 0.2812 | 0.3750 | 0 | ||||
9449 | CWRK | 0 | 0 | |||||||
9450 | CWS | 0 | 393.99 | 0 | ||||||
9451 | CWSCP | 500 | 13.2500 | 13.2500 | 13.3750 | 0 | ||||
9452 | CWT | 200 | 38 1/8 | 0 | ||||||
9453 | CWTF | 0 | 0 | |||||||
9454 | CWTI | 0 | 0 | |||||||
9455 | CWTR | 0 | 0 | |||||||
9456 | CWTS | 1000 | 0.4687 | 0.4687 | 0.6250 | 0 | ||||
9457 | CWV | 1500 | 39 1/2 | 0 | ||||||
9458 | CWVGX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.54 | 0 | |
9459 | CWVM | 0 | 0 | |||||||
9460 | CWVRF | 5000 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 5000 | |||
9461 | CWW | 0 | 0 | |||||||
9462 | CWW.A | 0 | 0 | |||||||
9463 | CWX | 0 | 399.11 | 389.76 | 401.10 | 389.76 | 0 | |||
9464 | CX | 800 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 | 9 1/2 | 15000 | |
9465 | CXA | 0 | 375.95 | 0 | ||||||
9466 | CXA.A | 0 | 0 | |||||||
9467 | CXA.B | 0 | 0 | |||||||
9468 | CXBH | 0 | 0 | |||||||
9469 | CXC/WS | 10600 | 126 | 0 | ||||||
9470 | CXCC | 0 | 0 | |||||||
9471 | CXCD | 0 | 0 | |||||||
9472 | CXCG | 0 | 0 | |||||||
9473 | CXCI | 0 | 0 | |||||||
9474 | CXCL | 0 | 0 | |||||||
9475 | CXCO | 0 | 0 | |||||||
9476 | CXCS | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
9477 | CXCX | 0 | 0 | |||||||
9478 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9479 | CXE | 4300 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 4300 | |||
9480 | CXG | 0 | 0 | |||||||
9481 | CXH | 400 | 9 5/8 | 9 3/4 | 10 1/8 | 0 | ||||
9482 | CXHF | 0 | 0 | |||||||
9483 | CXHY | 0 | 0 | |||||||
9484 | CXHYX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
9485 | CXI/WS | 1000 | 2 | 0 | ||||||
9486 | CXII | 0 | 0 | |||||||
9487 | CXIM | 100 | 2 9/16 | 2 5/16 | 2 9/16 | 2 5/16 | 2 7/16 | 2 9/16 | 36100 | |
9488 | CXIP | 0 | 0 | |||||||
9489 | CXIPY | 2600 | 22 1/4 | 22 3/8 | 22 3/8 | 22 | 22 1/8 | 22 3/8 | 21300 | |
9490 | CXIS | 0 | 0 | |||||||
9491 | CXMIX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.29 | 0 | |
9492 | CXMN | 0 | 0 | |||||||
9493 | CXMNX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
9494 | CXMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.07 | 2.91 | 177 | |
9495 | CXP | 100 | 15 1/2 | 15 3/8 | 16 1/8 | 0 | ||||
9496 | CXPP | 0 | 0 | |||||||
9497 | CXR | 500 | 21 3/8 | 21 1/8 | 21 5/8 | 0 | ||||
9498 | CXRC | 0 | 0 | |||||||
9499 | CXRD | 0 | 0 | |||||||
9500 | CXRE | 0 | 0 | |||||||
9501 | CXRG | 0 | 0 | |||||||
9502 | CXRI | 0 | 0 | |||||||
9503 | CXRL | 0 | 0 | |||||||
9504 | CXRO | 0 | 0 | |||||||
9505 | CXRR | 0 | 0 | |||||||
9506 | CXRS | 0 | 0 | |||||||
9507 | CXRT | 0 | 0 | |||||||
9508 | CXRV | 0 | 0 | |||||||
9509 | CXS | 0 | 368.14 | 0 | ||||||
9510 | CXSN | 0 | 0 | |||||||
9511 | CXSNF | 1700 | 10 33/64 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 23700 | |
9512 | CXSS | 0 | 0 | |||||||
9513 | CXSSY | 0 | 7.6150 | 0 | ||||||
9514 | CXT | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 500 | |||
9515 | CXV | 0 | 197.69 | 0 | ||||||
9516 | CXW | 24500 | 20 5/8 | 0 | ||||||
9517 | CXWL | 0 | 0 | |||||||
9518 | CXY | 1000 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
9519 | CXYC | 0 | 0 | |||||||
9520 | CXYG | 0 | 0 | |||||||
9521 | CXYI | 0 | 0 | |||||||
9522 | CXYR | 0 | 0 | |||||||
9523 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9524 | CY | 100 | 12 1/4 | 12 3/8 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 13000 | |
9525 | CYA | 2000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 33400 | |
9526 | CYAA | 5000 | 1.1562 | 1.1250 | 1.1875 | 1.1250 | 1.1250 | 1.2500 | 39300 | |
9527 | CYAN | 2100 | 5 5/8 | 6 1/8 | 6 1/4 | 5 1/8 | 5 1/2 | 5 3/4 | 230200 | |
9528 | CYB/WS | 0 | 0 | |||||||
9529 | CYB/XW | 0 | 0 | |||||||
9530 | CYBC | 0 | 0 | |||||||
9531 | CYBD | 2000 | 3.5625 | 3.6875 | 3.7500 | 3.5000 | 3.5625 | 3.6250 | 108000 | |
9532 | CYBE | 100 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2600 | |
9533 | CYBG | 4000 | 8 | 8 3/8 | 8 1/2 | 8 | 8 | 8 1/8 | 83100 | |
9534 | CYBH | 0 | 0 | |||||||
9535 | CYBI | 0 | 0 | |||||||
9536 | CYBK | 700 | 37.3750 | 0 | ||||||
9537 | CYBN | 0 | 0 | |||||||
9538 | CYBP | 0 | 0 | |||||||
9539 | CYBR | 0 | 0 | |||||||
9540 | CYBT | 0 | 0 | |||||||
9541 | CYBX | 1500 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | ||||
9542 | CYBp | 0 | 0 | |||||||
9543 | CYC | 0 | 379.90 | 378.00 | 380.20 | 378.00 | 0 | |||
9544 | CYCC | 0 | 0 | |||||||
9545 | CYCCQ | 0 | 0 | |||||||
9546 | CYCF | 0 | 0 | |||||||
9547 | CYCH | 100 | 33 1/4 | 34 | 34 1/2 | 32 1/4 | 33 1/4 | 34 1/2 | 117200 | |
9548 | CYCL | 200 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 18100 | |
9549 | CYCN | 0 | 0 | |||||||
9550 | CYCO | 7500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
9551 | CYCP | 1500 | 0.0100 | 0 | ||||||
9552 | CYD | 1000 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
9553 | CYDC | 4000 | 0.0500 | 0.0400 | 0.1400 | 0 | ||||
9554 | CYDS | 2000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 13900 | |
9555 | CYE | 1500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 22 1/4 | 19500 | |
9556 | CYEA | 0 | 0 | |||||||
9557 | CYEC | 0 | 0 | |||||||
9558 | CYEE | 0 | 0 | |||||||
9559 | CYEF | 0 | 0 | |||||||
9560 | CYEG | 0 | 0 | |||||||
9561 | CYEH | 0 | 0 | |||||||
9562 | CYEK | 0 | 0 | |||||||
9563 | CYEL | 0 | 0 | |||||||
9564 | CYEM | 0 | 0 | |||||||
9565 | CYEN | 0 | 0 | |||||||
9566 | CYEO | 0 | 0 | |||||||
9567 | CYEP | 0 | 0 | |||||||
9568 | CYER | 0 | 0 | |||||||
9569 | CYES | 0 | 0 | |||||||
9570 | CYET | 0 | 0 | |||||||
9571 | CYEV | 0 | 0 | |||||||
9572 | CYEW | 0 | 0 | |||||||
9573 | CYEX | 0 | 0 | |||||||
9574 | CYFJ | 0 | 0 | |||||||
9575 | CYFL | 200 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 200 | |||
9576 | CYFN | 100 | 17.3750 | 0 | ||||||
9577 | CYFS | 2000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2000 | |||
9578 | CYGN | 1100 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 16 7/8 | 39800 | |
9579 | CYGS | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 3000 | |
9580 | CYH | 400 | 51 5/8 | 0 | ||||||
9581 | CYHC | 0 | 0 | |||||||
9582 | CYHD | 0 | 0 | |||||||
9583 | CYHM | 0 | 0 | |||||||
9584 | CYHO | 0 | 0 | |||||||
9585 | CYHR | 0 | 0 | |||||||
9586 | CYHT | 0 | 0 | |||||||
9587 | CYI | 700 | 5 3/8 | 4 1/2 | 4 7/8 | 0 | ||||
9588 | CYIM | 0 | 0 | |||||||
9589 | CYIV | 0 | 0 | |||||||
9590 | CYKO | 1500 | 2.6875 | 2.3750 | 2.8750 | 0 | ||||
9591 | CYLK | 300 | 14 3/4 | 14 3/4 | 15 | 14 3/8 | 14 3/8 | 14 3/4 | 26000 | |
9592 | CYLX | 500 | 15.1250 | 0 | ||||||
9593 | CYM | 200 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 3/8 | 21 3/4 | 1400 | |
9594 | CYMC | 0 | 0 | |||||||
9595 | CYMI | 1000 | 15 3/4 | 16 3/8 | 16 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 76000 | |
9596 | CYML | 0 | 0 | |||||||
9597 | CYMM | 0 | 0 | |||||||
9598 | CYMO | 0 | 0 | |||||||
9599 | CYMR | 2000 | 0.0500 | 0.0300 | 0.0500 | 0 | ||||
9600 | CYMU | 0 | 0 | |||||||
9601 | CYMX | 0 | 0 | |||||||
9602 | CYN | 100 | 17 7/8 | 17 3/4 | 18 1/8 | 0 | ||||
9603 | CYNG | 0 | 0 | |||||||
9604 | CYNL | 0 | 0 | |||||||
9605 | CYNP | 0 | 0 | |||||||
9606 | CYNR | 0 | 0 | |||||||
9607 | CYNS | 0 | 0 | |||||||
9608 | CYNT | 0 | 0 | |||||||
9609 | CYNX | 0 | 0 | |||||||
9610 | CYO | 0 | 378.36 | 0 | ||||||
9611 | CYPB | 2000 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 140400 | |
9612 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9613 | CYPBW | 10000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 10000 | |
9614 | CYPH | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 1200 | |
9615 | CYPHW | 400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2400 | |
9616 | CYPHZ | 3400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 11/16 | 20900 | |
9617 | CYPKF | 0 | 0.4900 | 0 | ||||||
9618 | CYPR | 500 | 4 5/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 1/8 | 4 5/16 | 74500 | |
9619 | CYPRZ | 600 | 1 | 1 | 29/32 | 1 | 600 | |||
9620 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9621 | CYRB | 0 | 0 | |||||||
9622 | CYRC | 0 | 0 | |||||||
9623 | CYRD | 0 | 0 | |||||||
9624 | CYRE | 0 | 0 | |||||||
9625 | CYRG | 0 | 0 | |||||||
9626 | CYRK | 5000 | 11 | 10 1/2 | 11 | 10 1/8 | 10 3/4 | 11 1/4 | 48800 | |
9627 | CYRL | 0 | 0 | |||||||
9628 | CYRM | 0 | 0 | |||||||
9629 | CYRN | 0 | 0 | |||||||
9630 | CYRP | 0 | 0 | |||||||
9631 | CYRR | 0 | 0 | |||||||
9632 | CYRS | 0 | 0 | |||||||
9633 | CYRT | 0 | 0 | |||||||
9634 | CYRW | 0 | 0 | |||||||
9635 | CYRX | 1200 | 15 7/8 | 15 5/8 | 16 | 15 | 15 5/8 | 15 7/8 | 448300 | |
9636 | CYRw | 0 | 0 | |||||||
9637 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9638 | CYSA | 0 | 0 | |||||||
9639 | CYSC | 0 | 0 | |||||||
9640 | CYSD | 0 | 0 | |||||||
9641 | CYSL | 0 | 0 | |||||||
9642 | CYSW | 0 | 0 | |||||||
9643 | CYT | 300 | 38 1/2 | 37 3/4 | 38 7/8 | 0 | ||||
9644 | CYTB | 500 | 0.0500 | 0 | ||||||
9645 | CYTC | 100 | 14 | 15 | 15 | 14 | 14 | 15 | 1600 | |
9646 | CYTE | 0 | 0 | |||||||
9647 | CYTH | 0 | 0 | |||||||
9648 | CYTL | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 2 3/4 | 2 7/8 | 38300 | |
9649 | CYTN | 0 | 0 | |||||||
9650 | CYTO | 100 | 5 3/4 | 5 3/4 | 5 15/16 | 5 11/16 | 5 11/16 | 5 27/32 | 92900 | |
9651 | CYTOW | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 9/16 | 1000 | |
9652 | CYTP | 0 | 0 | |||||||
9653 | CYTR | 200 | 3 15/16 | 4 | 4 | 3 15/16 | 3 15/16 | 4 | 13700 | |
9654 | CYTRD | 0 | 0 | |||||||
9655 | CYTT | 0 | 0 | |||||||
9656 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9657 | CYX | 0 | 0 | |||||||
9658 | CYZ.A | 0 | 0 | |||||||
9659 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9660 | CZC | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 300 | |||
9661 | CZCD | 0 | 0 | |||||||
9662 | CZCDC | 100 | 5 1/8 | 4 9/16 | 5 1/8 | 0 | ||||
9663 | CZCH | 100 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 5 3/8 | 1400 | |
9664 | CZCHW | 10000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 35000 | |
9665 | CZCM | 0 | 0 | |||||||
9666 | CZCO | 0 | 0 | |||||||
9667 | CZCR | 0 | 0 | |||||||
9668 | CZCWC | 1400 | 3/8 | 5/16 | 13/32 | 0 | ||||
9669 | CZCX | 0 | 0 | |||||||
9670 | CZEC | 200 | 42.5100 | 0 | ||||||
9671 | CZEL | 100 | 28.7500 | 0 | ||||||
9672 | CZF | 200 | 14 1/8 | 13 7/8 | 14 3/8 | 0 | ||||
9673 | CZFG | 0 | 0 | |||||||
9674 | CZFS | 200 | 25.5000 | 0 | ||||||
9675 | CZID | 0 | 0 | |||||||
9676 | CZM | 1200 | 18 5/8 | 18 1/2 | 19 | 0 | ||||
9677 | CZMA | 0 | 0 | |||||||
9678 | CZMC | 0 | 0 | |||||||
9679 | CZME | 0 | 0 | |||||||
9680 | CZMF | 0 | 0 | |||||||
9681 | CZML | 0 | 0 | |||||||
9682 | CZMY | 0 | 0 | |||||||
9683 | CZN | 0 | 0 | |||||||
9684 | CZN/A | 1200 | 12 | 12 | 12 | 12 | 12 | 12 1/8 | 5700 | |
9685 | CZN/B | 1000 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 5800 | |
9686 | CZNA | 0 | 0 | |||||||
9687 | CZNB | 0 | 0 | |||||||
9688 | CZNC | 100 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 22.2500 | 23.7500 | 200 | |
9689 | CZNP | 20 | 2450.00 | 0 | ||||||
9690 | CZNS | 200 | 110.0000 | 0 | ||||||
9691 | CZNp | 100 | 46 5/8 | 0 | ||||||
9692 | CZRI | 0 | 0 | |||||||
9693 | CZSH | 1000 | 20.0000 | 0 | ||||||
9694 | CZTA | 0 | 0 | |||||||
9695 | CZX | 0 | 0 | |||||||
9696 | CZX.A | 0 | 0 | |||||||
9697 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9698 | D | 100 | 38 | 38 | 38 | 37 3/4 | 37 5/8 | 38 1/4 | 700 | |
9699 | D.AB | 0 | 0 | |||||||
9700 | D.AJ | 0 | 0 | |||||||
9701 | D.BM | 0 | 0 | |||||||
9702 | D.CH | 0 | 0 | |||||||
9703 | D.CQ | 0 | 0 | |||||||
9704 | D.DB | 0 | 0 | |||||||
9705 | D.DBF | 0 | 0 | |||||||
9706 | D.FG | 0 | 0 | |||||||
9707 | D.FK | 0 | 0 | |||||||
9708 | D.FKF | 0 | 0 | |||||||
9709 | D.FMQ | 0 | 0 | |||||||
9710 | D.FO | 0 | 0 | |||||||
9711 | D.HX | 0 | 0 | |||||||
9712 | D.IBN | 0 | 0 | |||||||
9713 | D.IUJ | 0 | 0 | |||||||
9714 | D.PJ | 0 | 0 | |||||||
9715 | D.PQ | 0 | 0 | |||||||
9716 | D.SC | 0 | 0 | |||||||
9717 | D.ST | 0 | 0 | |||||||
9718 | D.UB | 0 | 0 | |||||||
9719 | D.UC | 0 | 0 | |||||||
9720 | D.UCY | 0 | 0 | |||||||
9721 | D.ZA | 0 | 0 | |||||||
9722 | DABL | 0 | 0 | |||||||
9723 | DACQ | 17000 | 0.0650 | 0.0720 | 0.0725 | 0.0650 | 0.0675 | 0.0720 | 1067000 | |
9724 | DAD | 0 | 0 | |||||||
9725 | DAD.B | 0 | 0 | |||||||
9726 | DAFE | 0 | 0 | |||||||
9727 | DAFEP | 0 | 0 | |||||||
9728 | DAFL | 300 | 82.0000 | 0 | ||||||
9729 | DAFR | 0 | 0 | |||||||
9730 | DAGR | 600 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
9731 | DAGVX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
9732 | DAHI | 2500 | 3.7500 | 3.7500 | 3.8750 | 3.7500 | 3.7500 | 4.0000 | 15700 | |
9733 | DAHS | 0 | 0 | |||||||
9734 | DAI | 17700 | 55 7/8 | 54 7/8 | 55 3/4 | 0 | ||||
9735 | DAIA | 0 | 0 | |||||||
9736 | DAIB | 0 | 0 | |||||||
9737 | DAIE | 0 | 0 | |||||||
9738 | DAIEY | 400 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 18 | 19 3/4 | 400 | |
9739 | DAIG | 0 | 0 | |||||||
9740 | DAIH | 0 | 0 | |||||||
9741 | DAIJ | 0 | 0 | |||||||
9742 | DAIK | 0 | 0 | |||||||
9743 | DAIO | 1000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 9600 | |
9744 | DAIP | 0 | 0 | |||||||
9745 | DAIX | 0 | 0 | |||||||
9746 | DAKT | 1000 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 3/8 | 2100 | |
9747 | DAL | 4000 | 71 7/8 | 72 5/8 | 72 5/8 | 71 7/8 | 71 3/8 | 71 7/8 | 4100 | |
9748 | DALA | 0 | 0 | |||||||
9749 | DALB | 0 | 0 | |||||||
9750 | DALC | 0 | 0 | |||||||
9751 | DALD | 0 | 0 | |||||||
9752 | DALF | 0 | 0 | |||||||
9753 | DALG | 0 | 0 | |||||||
9754 | DALH | 0 | 0 | |||||||
9755 | DALI | 0 | 0 | |||||||
9756 | DALK | 0 | 0 | |||||||
9757 | DALL | 0 | 0 | |||||||
9758 | DALN | 0 | 0 | |||||||
9759 | DALO | 0 | 0 | |||||||
9760 | DALR | 0 | 0 | |||||||
9761 | DALS | 0 | 0 | |||||||
9762 | DALT | 0 | 0 | |||||||
9763 | DALU | 0 | 0 | |||||||
9764 | DALW | 0 | 0 | |||||||
9765 | DALX | 0 | 0 | |||||||
9766 | DALY | 17600 | 8 5/8 | 8 1/4 | 9 | 0 | ||||
9767 | DALZ | 0 | 0 | |||||||
9768 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9769 | DALpCC | 200 | 62 | 0 | ||||||
9770 | DAMG | 0 | 0 | |||||||
9771 | DAMGA | 0 | 0 | |||||||
9772 | DAN | 100 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
9773 | DANB | 300 | 22 1/8 | 22 1/8 | 22 1/2 | 21 7/8 | 22 | 22 1/8 | 61000 | |
9774 | DANE | 0 | 0 | |||||||
9775 | DANK | 0 | 0 | |||||||
9776 | DANKY | 200 | 39 7/8 | 40 1/4 | 40 1/4 | 39 5/8 | 39 5/8 | 39 7/8 | 89400 | |
9777 | DANL | 0 | 0 | |||||||
9778 | DANN | 400 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | ||||
9779 | DANS | 1000 | 2 15/16 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/4 | 3200 | |
9780 | DANT | 0 | 0 | |||||||
9781 | DAP | 200 | 25 3/8 | 25 | 25 5/8 | 0 | ||||
9782 | DAPA | 0 | 0 | |||||||
9783 | DAPC | 0 | 0 | |||||||
9784 | DAPD | 0 | 0 | |||||||
9785 | DAPE | 0 | 0 | |||||||
9786 | DAPF | 0 | 0 | |||||||
9787 | DAPH | 0 | 0 | |||||||
9788 | DAPN | 100 | 30 3/4 | 31 3/4 | 32 | 30 1/2 | 30 3/4 | 31 1/4 | 106400 | |
9789 | DAPO | 0 | 0 | |||||||
9790 | DAPR | 0 | 0 | |||||||
9791 | DAPS | 0 | 0 | |||||||
9792 | DAPX | 0 | 0 | |||||||
9793 | DAR | 0 | 0 | |||||||
9794 | DARL | 100 | 27 1/4 | 27 1/4 | 27 5/8 | 0 | ||||
9795 | DARN | 0 | 0 | |||||||
9796 | DARS | 250 | 5.0016 | 0 | ||||||
9797 | DART | 0 | 0 | |||||||
9798 | DARTA | 100 | 95 | 95 | 95 | 95 | 91 1/2 | 99 1/2 | 100 | |
9799 | DASA | 0 | 0 | |||||||
9800 | DASAC | 0 | 0 | |||||||
9801 | DASD | 500 | 0.1200 | 0.0625 | 0.4000 | 0 | ||||
9802 | DASE | 0 | 0 | |||||||
9803 | DASH | 0 | 0.0001 | 0.0200 | 0 | |||||
9804 | DAST | 0 | 0 | |||||||
9805 | DASTY | 1000 | 42 1/8 | 44 | 44 | 42 1/8 | 42 | 42 3/8 | 41700 | |
9806 | DASW | 0 | 0 | |||||||
9807 | DASWZ | 0 | 0 | |||||||
9808 | DASY | 2000 | 2.1250 | 1.7500 | 3.5000 | 0 | ||||
9809 | DATA | 2500 | 4 3/4 | 5 | 5 | 4 3/4 | 4 7/8 | 5 | 31700 | |
9810 | DATAW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 1000 | |
9811 | DATM | 1000 | 11 5/8 | 11 1/4 | 12 | 11 1/8 | 11 3/8 | 11 7/8 | 48800 | |
9812 | DATX | 400 | 10 5/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 5/8 | 11 | 60200 | |
9813 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9814 | DAVDJ | 0 | 0 | |||||||
9815 | DAVE | 100 | 0.0100 | 0 | ||||||
9816 | DAVL | 500 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 16 3/4 | 17 1/2 | 3800 | |
9817 | DAVX | 100 | 38 1/2 | 38 | 38 1/2 | 38 | 38 | 38 1/2 | 35000 | |
9818 | DAWB | 400 | 36.5000 | 35.7500 | 39.0000 | 0 | ||||
9819 | DAWH | 1000 | 9 1/4 | 9 | 10 3/4 | 0 | ||||
9820 | DAWK | 500 | 3 11/16 | 3 11/16 | 3 11/16 | 3 1/2 | 3 1/2 | 3 11/16 | 4100 | |
9821 | DAWKZ | 0 | 0 | |||||||
9822 | DAWN | 2500 | 0.1600 | 0.1600 | 0.2187 | 0 | ||||
9823 | DAWNC | 0 | 0 | |||||||
9824 | DAX | 0 | 0 | |||||||
9825 | DAXF | 0 | 0 | |||||||
9826 | DAXH | 0 | 0 | |||||||
9827 | DAXX | 0 | 0 | |||||||
9828 | DAY | 800 | 6 7/8 | 6 13/16 | 6 7/8 | 6 13/16 | 6 11/16 | 6 7/8 | 1800 | |
9829 | DAYE | 0 | 0 | |||||||
9830 | DAYP | 0 | 0 | |||||||
9831 | DAYPO | 100 | 54.3750 | 0 | ||||||
9832 | DAYR | 200 | 30 | 29 1/4 | 30 | 28 1/2 | 29 1/2 | 30 | 35700 | |
9833 | DAYTL | 100 | 50.6250 | 0 | ||||||
9834 | DAZX | 0 | 0 | |||||||
9835 | DAZXQ | 0 | 0 | |||||||
9836 | DBAS | 1000 | 5 9/16 | 5 1/2 | 5 3/4 | 0 | ||||
9837 | DBAXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.12 | 5.23 | 19030 | |
9838 | DBBI | 0 | 0 | |||||||
9839 | DBC | 0 | 0 | |||||||
9840 | DBC.A | 0 | 0 | |||||||
9841 | DBC.B | 0 | 0 | |||||||
9842 | DBCC | 1000 | 8 7/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 51300 | |
9843 | DBCO | 1000 | 2 11/32 | 2 11/16 | 2 3/4 | 2 1/4 | 2 11/32 | 2 3/8 | 1040700 | |
9844 | DBCR | 0 | 0 | |||||||
9845 | DBD | 100 | 57 1/2 | 57 3/8 | 57 7/8 | 57 3/8 | 57 5/8 | 57 7/8 | 5600 | |
9846 | DBDB | 6000 | 0.0500 | 0.0010 | 0.0500 | 0 | ||||
9847 | DBDH | 0 | 0 | |||||||
9848 | DBDI | 0 | 0 | |||||||
9849 | DBDN | 0 | 0 | |||||||
9850 | DBDS | 0 | 0 | |||||||
9851 | DBDT | 0 | 0 | |||||||
9852 | DBDW | 0 | 0 | |||||||
9853 | DBDX | 0 | 0 | |||||||
9854 | DBDY | 200 | 1.7812 | 1.7812 | 1.7812 | 1.7500 | 1.7187 | 1.7812 | 6400 | |
9855 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9856 | DBG | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 600 | |||
9857 | DBGL | 0 | 0 | |||||||
9858 | DBGS | 0 | 0 | |||||||
9859 | DBGXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13 | 5.25 | 14548 | |
9860 | DBII | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 42100 | |
9861 | DBIMX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
9862 | DBIN | 100 | 20.0000 | 0 | ||||||
9863 | DBIRX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
9864 | DBJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.51 | 3.48 | 1022 | |
9865 | DBKI | 0 | 0 | |||||||
9866 | DBLD | 900 | 10.5000 | 0 | ||||||
9867 | DBLE | 400 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
9868 | DBMS | 1000 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 15.5000 | 19.2500 | 2000 | |
9869 | DBMSW | 800 | 13.5000 | 13.2500 | 15.2500 | 0 | ||||
9870 | DBMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.43 | 3.38 | 7746 | |
9871 | DBOT | 5000 | 0.8125 | 0.9062 | 0.9062 | 0.8125 | 0.8125 | 0.8750 | 12600 | |
9872 | DBRA | 0 | 0 | |||||||
9873 | DBRN | 1000 | 11 1/16 | 11 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 45100 | |
9874 | DBRS | 0 | 0 | |||||||
9875 | DBRSY | 2500 | 32 1/8 | 31 3/4 | 32 1/8 | 31 3/4 | 31 7/8 | 32 1/8 | 31400 | |
9876 | DBRU | 0 | 0 | |||||||
9877 | DBS | 0 | 0 | |||||||
9878 | DBSI | 0 | 0 | |||||||
9879 | DBSS | 400 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.8750 | 2.2500 | 700 | |
9880 | DBTC | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0312 | 0.1875 | 10000 | |
9881 | DBTO | 2000 | 40 | 38 | 40 3/4 | 38 | 38 1/2 | 41 | 33300 | |
9882 | DBX | 0 | 0 | |||||||
9883 | DC | 300 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 11/16 | 1 7/8 | 600 | |
9884 | DCA | 0 | 0 | |||||||
9885 | DCAI | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 1/4 | 23100 | |
9886 | DCAIU | 2000 | 5.5000 | 0 | ||||||
9887 | DCAIW | 2200 | 1 15/32 | 1 | 1 15/32 | 1 | 1 | 1 15/32 | 72300 | |
9888 | DCAS | 0 | 0 | |||||||
9889 | DCAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.85 | 4.94 | 34800 | |
9890 | DCBK | 1000 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
9891 | DCCC | 100 | 1.1875 | 1.0000 | 1.3750 | 0 | ||||
9892 | DCCT | 0 | 0.1000 | 0.3000 | 0 | |||||
9893 | DCGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.63 | 4.69 | 10174 | |
9894 | DCI | 300 | 27 5/8 | 28 | 28 5/8 | 0 | ||||
9895 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9896 | DCII | 0 | 0 | |||||||
9897 | DCIM | 0 | 0 | |||||||
9898 | DCIMX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
9899 | DCIS | 14000 | 0.1200 | 0.1000 | 0.1200 | 0 | ||||
9900 | DCIT | 0 | 0 | |||||||
9901 | DCLW | 0 | 0 | |||||||
9902 | DCLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.35 | 3.26 | 546 | |
9903 | DCM | 200 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
9904 | DCMC | 0 | 0 | |||||||
9905 | DCMI | 2500 | 3.2500 | 3.3125 | 3.3125 | 3.2500 | 3.2500 | 3.3750 | 7500 | |
9906 | DCMS | 0 | 0 | |||||||
9907 | DCN | 100 | 27 3/8 | 30 3/8 | 30 3/4 | 0 | ||||
9908 | DCNA | 0 | 0 | |||||||
9909 | DCNC | 0 | 0 | |||||||
9910 | DCND | 0 | 0 | |||||||
9911 | DCNF | 0 | 0 | |||||||
9912 | DCNI | 0 | 0 | |||||||
9913 | DCNL | 0 | 0 | |||||||
9914 | DCNN | 0 | 0 | |||||||
9915 | DCNO | 0 | 0 | |||||||
9916 | DCNP | 0 | 0 | |||||||
9917 | DCNR | 0 | 0 | |||||||
9918 | DCNS | 0 | 0 | |||||||
9919 | DCNT | 0 | 0 | |||||||
9920 | DCO | 300 | 17 1/2 | 16 7/8 | 17 1/2 | 16 1/4 | 3500 | |||
9921 | DCON | 0 | 0.0100 | 0.0500 | 0 | |||||
9922 | DCOO | 0 | 0 | |||||||
9923 | DCOR | 0 | 0 | |||||||
9924 | DCPI | 2000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 4000 | |
9925 | DCR | 300 | 21 5/8 | 22 | 22 1/2 | 0 | ||||
9926 | DCRA | 0 | 0 | |||||||
9927 | DCRB | 0 | 0 | |||||||
9928 | DCRC | 0 | 0 | |||||||
9929 | DCRE | 0 | 0 | |||||||
9930 | DCRG | 0 | 0 | |||||||
9931 | DCRM | 0 | 0 | |||||||
9932 | DCRN | 1000 | 9 1/2 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 3800 | |
9933 | DCRNW | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 300 | |
9934 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9935 | DCRO | 0 | 0 | |||||||
9936 | DCRP | 0 | 0 | |||||||
9937 | DCRR | 0 | 0 | |||||||
9938 | DCRS | 0 | 0 | |||||||
9939 | DCRT | 0 | 0 | |||||||
9940 | DCRU | 0 | 0 | |||||||
9941 | DCRW | 0 | 0 | |||||||
9942 | DCRX | 0 | 0 | |||||||
9943 | DCRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.60 | 4.64 | 6010 | |
9944 | DCRY | 0 | 0 | |||||||
9945 | DCRZ | 0 | 0 | |||||||
9946 | DCSI | 0 | 0 | |||||||
9947 | DCSN | 0 | 0 | |||||||
9948 | DCSR | 4000 | 5 3/32 | 4 7/8 | 5 1/2 | 0 | ||||
9949 | DCSRW | 5000 | 3/8 | 3/8 | 3/4 | 0 | ||||
9950 | DCT | 300 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
9951 | DCTC | 2500 | 2.0000 | 2.3750 | 2.3750 | 1.8750 | 1.9375 | 2.0000 | 44900 | |
9952 | DCTIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
9953 | DCTK | 0 | 0 | |||||||
9954 | DCTL | 0 | 0 | |||||||
9955 | DCTM | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 131900 | |
9956 | DCTN | 0 | 0 | |||||||
9957 | DCTX | 0 | 0 | |||||||
9958 | DCTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06 | 2.94 | 2170 | |
9959 | DCVBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
9960 | DCVFX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
9961 | DCVIX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
9962 | DCX | 0 | 0 | |||||||
9963 | DCXI | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 1/16 | 2200 | |
9964 | DD | 200 | 89 7/8 | 89 7/8 | 89 7/8 | 89 1/2 | 90 | 90 1/2 | 7500 | |
9965 | DDC | 200 | 19 | 18 1/8 | 19 1/8 | 0 | ||||
9966 | DDCB | 0 | 0 | |||||||
9967 | DDCC | 0 | 0 | |||||||
9968 | DDCE | 0 | 0 | |||||||
9969 | DDCI | 0 | 0 | |||||||
9970 | DDCK | 0 | 0 | |||||||
9971 | DDCL | 0 | 0 | |||||||
9972 | DDCN | 0 | 0 | |||||||
9973 | DDCO | 0 | 0 | |||||||
9974 | DDCR | 0 | 0 | |||||||
9975 | DDDD | 0 | 0 | |||||||
9976 | DDDDF | 1000 | 5 1/8 | 5 3/16 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 5700 | |
9977 | DDEI | 3000 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
9978 | DDEV | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1875 | 0.3125 | 5000 | |
9979 | DDF | 200 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/8 | 16 1/2 | 300 | |
9980 | DDFT | 0 | 0 | |||||||
9981 | DDGAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.09 | 0 | |
9982 | DDII | 1000 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 10600 | |
9983 | DDIM | 2000 | 13.8750 | 0 | ||||||
9984 | DDIRX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
9985 | DDIT | 0 | 0 | |||||||
9986 | DDL | 200000 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
9987 | DDLC | 0 | 0 | |||||||
9988 | DDLG | 0 | 0 | |||||||
9989 | DDLI | 0 | 0 | |||||||
9990 | DDMRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
9991 | DDO | 0 | 0 | |||||||
9992 | DDR | 10000 | 32 1/4 | 32 3/8 | 32 3/8 | 32 1/4 | 32 1/8 | 32 3/4 | 12500 | |
9993 | DDRB | 0 | 0 | |||||||
9994 | DDRC | 0 | 0 | |||||||
9995 | DDRE | 0 | 0 | |||||||
9996 | DDRN | 0 | 0 | |||||||
9997 | DDRR | 0 | 0 | |||||||
9998 | DDRX | 100 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 9700 | |
9999 | DDRXX | 0 | 0 | |||||||
10000 | DDRpA | 100 | 25 3/8 | 25 1/4 | 25 5/8 | 25 1/4 | 1100 | |||
10001 | DDRpB | 5000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 5000 | |||
10002 | DDS | 200 | 32 | 32 | 32 | 32 | 31 3/4 | 32 3/8 | 200 | |
10003 | DDS.A | 0 | 0 | |||||||
10004 | DDSC | 0 | 0 | |||||||
10005 | DDSCF | 0 | 0 | |||||||
10006 | DDSE | 0 | 0 | |||||||
10007 | DDSFX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | |
10008 | DDSG | 0 | 0 | |||||||
10009 | DDSI | 1000 | 2 3/8 | 2 23/64 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 8000 | |
10010 | DDSIU | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
10011 | DDSIW | 500 | 3/8 | 3/8 | 5/8 | 0 | ||||
10012 | DDSIZ | 500 | 5/32 | 5/32 | 1/4 | 0 | ||||
10013 | DDSP | 0 | 0 | |||||||
10014 | DDSR | 0 | 0 | |||||||
10015 | DDSS | 0 | 0 | |||||||
10016 | DDSTX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | |
10017 | DDpA | 600 | 55 5/8 | 0 | ||||||
10018 | DDpB | 600 | 69 7/8 | 0 | ||||||
10019 | DE | 100 | 42 3/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 1/4 | 42 1/2 | 1800 | |
10020 | DEAF | 0 | 0 | |||||||
10021 | DEBI | 500 | 0.4062 | 0.4062 | 0.4062 | 0.5937 | 500 | |||
10022 | DEBS | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 100 | |
10023 | DEC | 100 | 34 5/8 | 34 1/2 | 34 7/8 | 0 | ||||
10024 | DECA | 0 | 0 | |||||||
10025 | DECAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
10026 | DECB | 0 | 0 | |||||||
10027 | DECC | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 3/4 | 1000 | |
10028 | DECD | 0 | 0 | |||||||
10029 | DECE | 0 | 0 | |||||||
10030 | DECF | 0 | 0 | |||||||
10031 | DECG | 0 | 0 | |||||||
10032 | DECH | 0 | 0 | |||||||
10033 | DECI | 0 | 0 | |||||||
10034 | DECIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
10035 | DECK | 400 | 9 1/8 | 9 1/4 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 32400 | |
10036 | DECL | 0 | 0 | |||||||
10037 | DECM | 0 | 0 | |||||||
10038 | DECN | 0 | 0 | |||||||
10039 | DECO | 600 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 22100 | |
10040 | DECP | 0 | 0 | |||||||
10041 | DECR | 0 | 0 | |||||||
10042 | DECS | 0 | 0 | |||||||
10043 | DECT | 0 | 0 | |||||||
10044 | DECU | 0 | 0 | |||||||
10045 | DECV | 0 | 0 | |||||||
10046 | DECW | 0 | 0 | |||||||
10047 | DECX | 0 | 0 | |||||||
10048 | DECXX | 0 | 0 | |||||||
10049 | DECY | 0 | 0 | |||||||
10050 | DECZ | 0 | 0 | |||||||
10051 | DECpA | 1900 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 2800 | |||
10052 | DEDIX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
10053 | DEDTX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.96 | 0 | |
10054 | DEEBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
10055 | DEENX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
10056 | DEEP | 1000 | 6 7/8 | 7 | 7 | 6 7/8 | 6 3/4 | 7 | 13000 | |
10057 | DEFFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.77 | 0 | |
10058 | DEFI | 200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 1800 | |
10059 | DEFIX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
10060 | DEGAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 | |
10061 | DEGBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
10062 | DEGGX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
10063 | DEGIX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
10064 | DEIBX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
10065 | DEICX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
10066 | DEIEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
10067 | DEK | 0 | 0 | |||||||
10068 | DEK.A | 0 | 0 | |||||||
10069 | DEK.B | 0 | 0 | |||||||
10070 | DEL | 1000 | 11 3/4 | 0 | ||||||
10071 | DELBX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
10072 | DELCX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10073 | DELDX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.88 | 0 | |
10074 | DELFX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 21.96 | 0 | |
10075 | DELG | 0 | 0 | |||||||
10076 | DELGF | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 600 | |
10077 | DELI | 1000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 12200 | |
10078 | DELIX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.73 | 0 | |
10079 | DELK | 0 | 0 | |||||||
10080 | DELL | 500 | 80 1/4 | 78 1/4 | 80 3/4 | 78 1/8 | 80 | 80 1/4 | 2814500 | |
10081 | DELM | 0 | 0 | |||||||
10082 | DELMN | 200 | 66.0000 | 0 | ||||||
10083 | DELMO | 200 | 60.7500 | 0 | ||||||
10084 | DELP | 0 | 0 | |||||||
10085 | DELT | 0 | 0 | |||||||
10086 | DELTX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.98 | 0 | |
10087 | DELXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.86 | 161 | |
10088 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
10089 | DEMP | 100 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 10700 | |
10090 | DEMPG | 3 | 78 | 78 | 80 | 0 | ||||
10091 | DEN | 1100 | 5 1/4 | 3 7/8 | 4 1/4 | 0 | ||||
10092 | DEN.A | 0 | 0 | |||||||
10093 | DEN.B | 0 | 0 | |||||||
10094 | DENA | 0 | 0 | |||||||
10095 | DENAF | 0 | 0 | |||||||
10096 | DENB | 0 | 0 | |||||||
10097 | DENBF | 0 | 0 | |||||||
10098 | DENC | 0 | 0.0312 | 0.1000 | 0 | |||||
10099 | DENPX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
10100 | DENR | 0 | 0 | |||||||
10101 | DENRF | 1500 | 6 11/32 | 6 11/32 | 6 11/32 | 6 11/32 | 6 1/4 | 6 3/8 | 1500 | |
10102 | DENT | 0 | 0 | |||||||
10103 | DEOBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
10104 | DEPC | 0 | 0 | |||||||
10105 | DEPO | 1000 | 16 3/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 2500 | |
10106 | DEPS | 200 | 48 1/2 | 49 | 49 | 48 1/2 | 48 1/2 | 49 | 25000 | |
10107 | DEPTX | 0 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | 0 | |
10108 | DEQIX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
10109 | DER | 700 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 11700 | |||
10110 | DERBX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
10111 | DERIX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
10112 | DERM | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 7 1/4 | 100 | |
10113 | DERU | 0 | 0 | |||||||
10114 | DES | 1000 | 22 | 22 5/8 | 23 1/8 | 0 | ||||
10115 | DESI | 100 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 28700 | |
10116 | DEST | 0 | 0 | |||||||
10117 | DETC | 500 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/8 | 20 1/2 | 21 1/4 | 10200 | |
10118 | DETCX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
10119 | DETIX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10120 | DETT | 400 | 25.7500 | 24.5000 | 26.5000 | 0 | ||||
10121 | DETWX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 | |
10122 | DEVBX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | |
10123 | DEVBY | 0 | 49.5000 | 0 | ||||||
10124 | DEVC | 500 | 6 3/4 | 6 3/4 | 6 13/16 | 6 3/4 | 6 3/4 | 7 1/8 | 15900 | |
10125 | DEVLX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 25.41 | 0 | |
10126 | DEVN | 900 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 23 1/2 | 25 1/2 | 2000 | |
10127 | DEVOX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
10128 | DEVT | 600 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 600 | |
10129 | DEW | 600 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 5/8 | 600 | |
10130 | DEWC | 0 | 0 | |||||||
10131 | DEWE | 0 | 0 | |||||||
10132 | DEWGX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
10133 | DEWL | 0 | 0 | |||||||
10134 | DEWO | 0 | 0 | |||||||
10135 | DEWP | 0 | 0 | |||||||
10136 | DEWR | 0 | 0 | |||||||
10137 | DEWS | 0 | 0 | |||||||
10138 | DEWT | 0 | 0 | |||||||
10139 | DEWY | 2500 | 0.9375 | 0.9375 | 1.2500 | 0 | ||||
10140 | DEWYE | 0 | 0 | |||||||
10141 | DEX | 3500 | 28 7/8 | 29 3/4 | 30 1/4 | 0 | ||||
10142 | DEXD | 0 | 0 | |||||||
10143 | DEXE | 0 | 0 | |||||||
10144 | DEXF | 0 | 0 | |||||||
10145 | DEXK | 0 | 0 | |||||||
10146 | DEXP | 0 | 0 | |||||||
10147 | DEXS | 0 | 0 | |||||||
10148 | DEZI | 0 | 0 | |||||||
10149 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10150 | DF | 300 | 29 3/8 | 28 3/4 | 29 1/8 | 0 | ||||
10151 | DFALX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
10152 | DFAVX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
10153 | DFAX | 500 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 8500 | |
10154 | DFBIX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | |
10155 | DFC | 0 | 0 | |||||||
10156 | DFCFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
10157 | DFCIX | 0 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 32.00 | 0 | |
10158 | DFCO | 100 | 3 9/16 | 3 21/32 | 3 3/4 | 3 9/16 | 3 1/2 | 3 11/16 | 8700 | |
10159 | DFCSX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
10160 | DFCVX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
10161 | DFDIX | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | |
10162 | DFEMX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
10163 | DFF | 0 | 0 | |||||||
10164 | DFFGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
10165 | DFGBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
10166 | DFGFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
10167 | DFHBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
10168 | DFI | 200 | 14 1/8 | 13 1/2 | 13 7/8 | 0 | ||||
10169 | DFIA | 0 | 0 | |||||||
10170 | DFIB | 2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 166600 | |
10171 | DFIGX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
10172 | DFIH | 0 | 0 | |||||||
10173 | DFIHX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
10174 | DFIHY | 0 | 3.1250 | 0 | ||||||
10175 | DFIN | 1000 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 12500 | |
10176 | DFIVX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
10177 | DFJSX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | |
10178 | DFLCX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
10179 | DFLIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
10180 | DFLVX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
10181 | DFLX | 5000 | 3 5/8 | 3 1/4 | 3 3/4 | 3 | 3 1/2 | 3 3/4 | 117700 | |
10182 | DFMC | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.1250 | 1500 | |
10183 | DFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.11 | 3.11 | 1368 | |
10184 | DFNL | 1700 | 0.6250 | 0.8300 | 0.8300 | 0.6250 | 0.6250 | 0.7500 | 18300 | |
10185 | DFR | 0 | 0 | |||||||
10186 | DFREX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
10187 | DFRSX | 0 | 15.96 | 15.96 | 15.96 | 0 | ||||
10188 | DFS | 200 | 25 | 25 1/8 | 25 5/8 | 0 | ||||
10189 | DFSCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
10190 | DFSM | 0 | 0 | |||||||
10191 | DFSS | 0 | 0 | |||||||
10192 | DFSTX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
10193 | DFSV | 0 | 13.5000 | 14.5000 | 0 | |||||
10194 | DFSVX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
10195 | DFUKX | 0 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | |
10196 | DFUVX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
10197 | DFVIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
10198 | DFYGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
10199 | DG | 3500 | 31 1/8 | 31 | 31 1/8 | 31 | 31 | 31 1/2 | 5500 | |
10200 | DGABX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
10201 | DGAGX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | |
10202 | DGAS | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1000 | |
10203 | DGBDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
10204 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10205 | DGCA | 0 | 0 | |||||||
10206 | DGCG | 0 | 0 | |||||||
10207 | DGCM | 1000 | 2.0000 | 1.0000 | 3.0000 | 0 | ||||
10208 | DGCR | 100 | 0.3750 | 0 | ||||||
10209 | DGCS | 0 | 0 | |||||||
10210 | DGCT | 0 | 0 | |||||||
10211 | DGDT | 100 | 1.0000 | 0.5000 | 0.8750 | 0 | ||||
10212 | DGEFX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.73 | 0 | |
10213 | DGEN | 1000 | 0.0001 | 0 | ||||||
10214 | DGF | 300 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
10215 | DGGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.81 | 4.89 | 2191 | |
10216 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10217 | DGIC | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 17 1/2 | 18 1/4 | 1200 | |
10218 | DGIFX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.88 | 0 | |
10219 | DGII | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/4 | 14 1/2 | 123400 | |
10220 | DGIRX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
10221 | DGIT | 3000 | 10 1/8 | 9 1/4 | 10 1/8 | 9 1/8 | 9 1/8 | 9 5/8 | 30400 | |
10222 | DGIX | 1000 | 29/32 | 1 1/16 | 1 1/16 | 29/32 | 29/32 | 1 1/16 | 3000 | |
10223 | DGL | 0 | 34.70 | 34.60 | 34.83 | 34.60 | 0 | |||
10224 | DGLBX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
10225 | DGLI | 0 | 0.0200 | 0.5000 | 0 | |||||
10226 | DGLTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
10227 | DGLX | 0 | 0 | |||||||
10228 | DGMIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.64 | 0 | |
10229 | DGN | 200 | 12 1/8 | 12 5/8 | 13 1/4 | 0 | ||||
10230 | DGNB | 0 | 0 | |||||||
10231 | DGNC | 0 | 0 | |||||||
10232 | DGND | 0 | 0 | |||||||
10233 | DGNG | 0 | 0 | |||||||
10234 | DGNI | 0 | 0 | |||||||
10235 | DGNL | 0 | 0 | |||||||
10236 | DGNM | 0 | 0 | |||||||
10237 | DGNN | 0 | 0 | |||||||
10238 | DGNP | 0 | 0 | |||||||
10239 | DGNR | 0 | 0 | |||||||
10240 | DGNS | 0 | 0 | |||||||
10241 | DGNT | 0 | 0 | |||||||
10242 | DGNW | 0 | 0 | |||||||
10243 | DGNX | 0 | 0 | |||||||
10244 | DGO | 0 | 28.93 | 0 | ||||||
10245 | DGOPX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.52 | 0 | |
10246 | DGP | 1000 | 14 1/4 | 14 1/8 | 14 3/4 | 0 | ||||
10247 | DGPS | 0 | 0 | |||||||
10248 | DGPX | 2000 | 2.5000 | 0 | ||||||
10249 | DGRIX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | |
10250 | DGRP | 500 | 5.2500 | 4.7500 | 5.5000 | 0 | ||||
10251 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10252 | DGSD | 5000 | 1 17/32 | 1 9/16 | 1 9/16 | 1 17/32 | 1 17/32 | 1 9/16 | 10200 | |
10253 | DGSI | 1000 | 5 9/16 | 5 11/16 | 5 13/16 | 5 9/16 | 5 9/16 | 5 11/16 | 54500 | |
10254 | DGT | 0 | 0 | |||||||
10255 | DGTC | 600 | 9 | 8 1/2 | 9 1/2 | 8 1/2 | 9 | 9 3/8 | 11000 | |
10256 | DGTI | 200 | 0.0001 | 0 | ||||||
10257 | DGTIX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
10258 | DGTK | 0 | 0 | |||||||
10259 | DGTL | 300 | 18 1/8 | 18 1/8 | 18 3/8 | 18 1/8 | 18 1/8 | 18 3/8 | 53000 | |
10260 | DGTP | 0 | 0 | |||||||
10261 | DGVAX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | |
10262 | DGVPX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
10263 | DH | 200 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 7/8 | 31 3/8 | 200 | |
10264 | DHB | 1500 | 6 | 4 5/8 | 5 5/8 | 0 | ||||
10265 | DHBT | 5000 | 5.1875 | 5.1562 | 5.1875 | 5.1250 | 5.1250 | 5.1562 | 21100 | |
10266 | DHC | 2000 | 5 1/2 | 0 | ||||||
10267 | DHC.A | 0 | 0 | |||||||
10268 | DHC.B | 0 | 0 | |||||||
10269 | DHCA | 0 | 0 | |||||||
10270 | DHCD | 0 | 0 | |||||||
10271 | DHCT | 0 | 0 | |||||||
10272 | DHI | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 500 | |||
10273 | DHIH | 0 | 0 | |||||||
10274 | DHIM | 0 | 0 | |||||||
10275 | DHIN | 0 | 0 | |||||||
10276 | DHIP | 0 | 0 | |||||||
10277 | DHIS | 0 | 0 | |||||||
10278 | DHIYX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
10279 | DHMK | 300 | 25.0000 | 24.8750 | 25.0000 | 24.3750 | 24.5000 | 25.0000 | 7500 | |
10280 | DHMS | 5000 | 28 5/8 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 101700 | |
10281 | DHR | 200 | 41 1/8 | 40 7/8 | 41 1/4 | 0 | ||||
10282 | DHRA | 0 | 0 | |||||||
10283 | DHRC | 0 | 0 | |||||||
10284 | DHRD | 0 | 0 | |||||||
10285 | DHRE | 0 | 0 | |||||||
10286 | DHRN | 0 | 0 | |||||||
10287 | DHRS | 0 | 0 | |||||||
10288 | DHRT | 0 | 0 | |||||||
10289 | DHRX | 0 | 0 | |||||||
10290 | DHS | 0 | 0 | |||||||
10291 | DHSM | 2500 | 8 | 5 11/16 | 6 | 16982600 | ||||
10292 | DHSMW | 1000 | 2 1/4 | 27/32 | 1 | 5146600 | ||||
10293 | DHSS | 4000 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 1.2500 | 8000 | |
10294 | DHST | 0 | 0 | |||||||
10295 | DHTI | 600 | 2.0000 | 0 | ||||||
10296 | DHTK | 1200 | 24 1/2 | 24 1/2 | 23 3/4 | 25 1/4 | 1200 | |||
10297 | DHUL | 0 | 0 | |||||||
10298 | DHULZ | 300 | 15 1/2 | 15 | 15 1/2 | 0 | ||||
10299 | DHYBX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10300 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10301 | DI | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 7/8 | 1000 | |
10302 | DIA | 0 | 0 | |||||||
10303 | DIAC | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1250 | 200 | |
10304 | DIAG | 0 | 0 | |||||||
10305 | DIAGF | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 15/64 | 4 7/8 | 5 1/4 | 10400 | |
10306 | DIAI | 500 | 4.0000 | 0 | ||||||
10307 | DIAM | 3700 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5625 | 0.8125 | 3700 | |
10308 | DIAN | 4300 | 6 5/8 | 6 5/8 | 7 | 0 | ||||
10309 | DIB | 0 | 0 | |||||||
10310 | DIBK | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 2000 | |
10311 | DIC/WS | 0 | 0 | |||||||
10312 | DICE | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 23300 | |
10313 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10314 | DICO | 0 | 0 | |||||||
10315 | DIDA | 500 | 3 3/4 | 5 | 5 | 3 3/4 | 3 3/4 | 4 1/8 | 14100 | |
10316 | DIDAW | 500 | 1 1/2 | 1 27/32 | 1 27/32 | 1 1/2 | 1 1/4 | 1 3/4 | 19700 | |
10317 | DIDP | 200 | 0.4062 | 0.4062 | 2.3750 | 0 | ||||
10318 | DIEAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
10319 | DIEG | 800 | 7 3/4 | 7 5/8 | 8 1/4 | 0 | ||||
10320 | DIERX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
10321 | DIF | 0 | 0 | |||||||
10322 | DIFXX | 0 | 0 | |||||||
10323 | DIG | 0 | 0 | |||||||
10324 | DIGE | 800 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 6700 | |
10325 | DIGFX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
10326 | DIGI | 1000 | 18 7/8 | 21 1/2 | 23 1/8 | 18 31/64 | 19 1/2 | 19 5/8 | 14381900 | |
10327 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
10328 | DIGN | 3000 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
10329 | DIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.17 | 5.29 | 2890 | |
10330 | DII | 200 | 11 3/8 | 0 | ||||||
10331 | DII.A | 0 | 0 | |||||||
10332 | DII.B | 0 | 0 | |||||||
10333 | DIIG | 1600 | 21 7/8 | 21 | 22 | 20 1/2 | 21 1/2 | 22 | 116600 | |
10334 | DIII | 0 | 0 | |||||||
10335 | DIIO | 0 | 0 | |||||||
10336 | DIIT | 0 | 0 | |||||||
10337 | DILO | 0 | 0 | |||||||
10338 | DIMD | 200 | 13 1/2 | 13 5/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 3/4 | 254900 | |
10339 | DIME | 500 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 16500 | |
10340 | DIMM | 0 | 0 | |||||||
10341 | DIMN | 0 | 0 | |||||||
10342 | DIN/L | 1000 | 2 1/2 | 2 | 2 5/8 | 0 | ||||
10343 | DINL | 1800 | 41.7500 | 0 | ||||||
10344 | DINXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68 | 4.73 | 1280 | |
10345 | DINpLw | 0 | 0 | |||||||
10346 | DIO | 300 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 800 | |||
10347 | DIOF | 0 | 0 | |||||||
10348 | DION | 400 | 0.0312 | 0 | ||||||
10349 | DIPC | 200 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2300 | 200 | |
10350 | DIPCU | 0 | 0 | |||||||
10351 | DIPL | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 1200 | |
10352 | DIPLW | 200 | 1/16 | 1/16 | 1/4 | 0 | ||||
10353 | DIR | 0 | 0 | |||||||
10354 | DIS | 1000 | 63 3/8 | 62 1/2 | 63 3/8 | 62 1/2 | 62 7/8 | 63 1/4 | 11600 | |
10355 | DISA | 0 | 0 | |||||||
10356 | DISB | 0 | 0 | |||||||
10357 | DISC | 0 | 0 | |||||||
10358 | DISD | 0 | 0 | |||||||
10359 | DISE | 0 | 0 | |||||||
10360 | DISF | 0 | 0 | |||||||
10361 | DISG | 0 | 0 | |||||||
10362 | DISH | 600 | 27 1/2 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 | 44500 | |
10363 | DISI | 0 | 0 | |||||||
10364 | DISK | 1000 | 4 15/16 | 4 3/4 | 4 15/16 | 4 5/8 | 4 5/8 | 4 3/4 | 23500 | |
10365 | DISL | 0 | 0 | |||||||
10366 | DISM | 0 | 0 | |||||||
10367 | DISN | 0 | 0 | |||||||
10368 | DISO | 0 | 0 | |||||||
10369 | DISP | 0 | 0 | |||||||
10370 | DISR | 0 | 0 | |||||||
10371 | DISS | 0 | 0 | |||||||
10372 | DIST | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 3/4 | 500 | |
10373 | DISU | 0 | 0 | |||||||
10374 | DISV | 0 | 0 | |||||||
10375 | DISVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
10376 | DISW | 0 | 0 | |||||||
10377 | DISX | 0 | 0 | |||||||
10378 | DISY | 0 | 0 | |||||||
10379 | DISZ | 0 | 0 | |||||||
10380 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10381 | DIT | 0 | 0 | |||||||
10382 | DITA | 1000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 0.7500 | 1.1875 | 1000 | |
10383 | DITEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
10384 | DITFX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
10385 | DITI | 1500 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 1500 | |
10386 | DITXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.95 | 5.06 | 6038 | |
10387 | DIV | 400 | 13 7/8 | 14 1/4 | 14 5/8 | 0 | ||||
10388 | DIVA | 0 | 0.0937 | 0.3125 | 0 | |||||
10389 | DIVD | 0 | 0 | |||||||
10390 | DIVE | 2000 | 11 | 10 7/8 | 11 | 10 7/8 | 11 1/8 | 2100 | ||
10391 | DIVLX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
10392 | DIVR | 0 | 0 | |||||||
10393 | DIVRX | 0 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | 0 | |
10394 | DIVTX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
10395 | DIX | 0 | 0 | |||||||
10396 | DIXS | 300 | 0.6250 | 0.1875 | 0.6250 | 0 | ||||
10397 | DIYH | 200 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 1900 | |
10398 | DIYS | 2500 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
10399 | DIYSW | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/8 | 200 | |
10400 | DJ | 100 | 37 | 36 3/4 | 37 1/8 | 0 | ||||
10401 | DJAN | 0 | 0 | |||||||
10402 | DJCO | 200 | 28 1/2 | 28 1/2 | 34 1/2 | 0 | ||||
10403 | DJHO | 0 | 0 | |||||||
10404 | DJHOW | 0 | 0 | |||||||
10405 | DJN | 0 | 0 | |||||||
10406 | DJN.A | 0 | 0 | |||||||
10407 | DJNZ | 0 | 0 | |||||||
10408 | DJT | 200 | 24 1/4 | 23 3/4 | 24 1/8 | 0 | ||||
10409 | DJTB | 0 | 0 | |||||||
10410 | DJTI | 0 | 0 | |||||||
10411 | DJTL | 0 | 0 | |||||||
10412 | DJTM | 0 | 0 | |||||||
10413 | DJTO | 0 | 0 | |||||||
10414 | DK | 100 | 24 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
10415 | DKAI | 4000 | 8 1/2 | 8 7/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 3/4 | 138600 | |
10416 | DKBK | 0 | 0 | |||||||
10417 | DKDF | 0 | 0 | |||||||
10418 | DKEY | 2000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 2000 | |
10419 | DKIN | 10000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
10420 | DKN | 0 | 0 | |||||||
10421 | DKPT | 0 | 0 | |||||||
10422 | DKT | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 13/16 | 2 | 2000 | |
10423 | DKTH | 5800 | 4 3/8 | 4 3/8 | 4 1/2 | 0 | ||||
10424 | DKTU | 0 | 0 | |||||||
10425 | DKWD | 7000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 3/4 | 28600 | |
10426 | DL | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 13 7/8 | 200 | |
10427 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10428 | DLA | 17700 | 40 7/16 | 0 | ||||||
10429 | DLAA | 0 | 0 | |||||||
10430 | DLAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.81 | 4.90 | 45232 | |
10431 | DLB | 0 | 0 | |||||||
10432 | DLBI | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 3/8 | 2000 | |
10433 | DLC | 0 | 0 | |||||||
10434 | DLCF | 0 | 0 | |||||||
10435 | DLCFF | 0 | 0 | |||||||
10436 | DLCH | 100 | 20 1/2 | 20 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 11000 | |
10437 | DLCVX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
10438 | DLDA | 0 | 0 | |||||||
10439 | DLDAQ | 0 | 0 | |||||||
10440 | DLFI | 1500 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/4 | 27 1/4 | 27 3/4 | 4200 | |
10441 | DLGC | 1000 | 35 1/2 | 36 1/4 | 36 1/4 | 34 1/4 | 34 1/2 | 35 | 63800 | |
10442 | DLGRX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
10443 | DLGX | 1000 | 7 3/4 | 7 3/4 | 7 13/16 | 7 5/8 | 7 5/8 | 7 13/16 | 297400 | |
10444 | DLHD | 0 | 0 | |||||||
10445 | DLI | 200 | 28 | 0 | ||||||
10446 | DLIM | 0 | 0 | |||||||
10447 | DLJ | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 35 | 35 3/8 | 100 | |
10448 | DLJA | 0 | 0 | |||||||
10449 | DLJB | 0 | 0 | |||||||
10450 | DLJC | 0 | 0 | |||||||
10451 | DLJCP | 25000 | 24.8750 | 0 | ||||||
10452 | DLJD | 0 | 0 | |||||||
10453 | DLJE | 0 | 0 | |||||||
10454 | DLJG | 0 | 0 | |||||||
10455 | DLJH | 0 | 0 | |||||||
10456 | DLJI | 0 | 0 | |||||||
10457 | DLJK | 0 | 0 | |||||||
10458 | DLJL | 0 | 0 | |||||||
10459 | DLJM | 0 | 0 | |||||||
10460 | DLJN | 0 | 0 | |||||||
10461 | DLJO | 0 | 0 | |||||||
10462 | DLJR | 0 | 0 | |||||||
10463 | DLJS | 0 | 0 | |||||||
10464 | DLJT | 0 | 0 | |||||||
10465 | DLJU | 0 | 0 | |||||||
10466 | DLJV | 0 | 0 | |||||||
10467 | DLJW | 0 | 0 | |||||||
10468 | DLJX | 0 | 0 | |||||||
10469 | DLJpT | 100 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 1000 | |||
10470 | DLK | 1000 | 34 1/4 | 0 | ||||||
10471 | DLKC | 0 | 0 | |||||||
10472 | DLKRY | 0 | 0.9492 | 0.9500 | 1.0500 | 0 | ||||
10473 | DLMI | 20000 | 0.0700 | 0.0400 | 0.0700 | 0 | ||||
10474 | DLMXX | 0 | 0 | |||||||
10475 | DLNC | 0 | 0 | |||||||
10476 | DLNK | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 7700 | |
10477 | DLOG | 0 | 0 | |||||||
10478 | DLOV | 0 | 0 | |||||||
10479 | DLOVF | 500 | 1 | 15/16 | 1 | 29/32 | 15/16 | 1 | 155100 | |
10480 | DLP | 6000 | 26 7/8 | 33 3/4 | 34 3/4 | 0 | ||||
10481 | DLPB | 0 | 0 | |||||||
10482 | DLPE | 0 | 0 | |||||||
10483 | DLPF | 0 | 0 | |||||||
10484 | DLPH | 100 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 1200 | |
10485 | DLPN | 0 | 0 | |||||||
10486 | DLPY | 0 | 0 | |||||||
10487 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10488 | DLRS | 0 | 0 | |||||||
10489 | DLRTD | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
10490 | DLS | 1000 | 1 3/8 | 0 | ||||||
10491 | DLSN | 0 | 0 | |||||||
10492 | DLT | 0 | 0 | |||||||
10493 | DLTA | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | |||
10494 | DLTK | 0 | 0 | |||||||
10495 | DLTR | 100 | 38 1/2 | 38 1/4 | 38 1/2 | 35 3/4 | 38 | 38 1/2 | 71000 | |
10496 | DLTX | 1000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
10497 | DLTXU | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10498 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10499 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10500 | DLVF | 0 | 0 | |||||||
10501 | DLVP | 0 | 0 | |||||||
10502 | DLVR | 0 | 0 | |||||||
10503 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10504 | DLW | 100 | 5 1/8 | 4 7/8 | 5 3/8 | 0 | ||||
10505 | DLWR | 0 | 0 | |||||||
10506 | DLWT | 0 | 0 | |||||||
10507 | DLX | 100 | 38 1/2 | 38 1/4 | 38 1/2 | 38 1/8 | 38 1/4 | 39 1/2 | 800 | |
10508 | DLXA | 0 | 0 | |||||||
10509 | DLXD | 0 | 0 | |||||||
10510 | DLXF | 0 | 0 | |||||||
10511 | DLXG | 0 | 0 | |||||||
10512 | DLXI | 0 | 0 | |||||||
10513 | DLXL | 0 | 0 | |||||||
10514 | DLXN | 0 | 0 | |||||||
10515 | DLXO | 0 | 0 | |||||||
10516 | DLXR | 0 | 0 | |||||||
10517 | DLXW | 0 | 0 | |||||||
10518 | DLY.W | 0 | 0 | |||||||
10519 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10520 | DLp | 80 | 58 | 57 | 59 | 0 | ||||
10521 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10522 | DM | 100 | 13 3/8 | 0 | ||||||
10523 | DMAC | 0 | 0 | |||||||
10524 | DMAIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
10525 | DMAN | 0 | 0 | |||||||
10526 | DMANP | 0 | 0 | |||||||
10527 | DMAR | 2000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 2000 | |
10528 | DMAX | 0 | 0 | |||||||
10529 | DMAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.10 | 3.09 | 1742 | |
10530 | DMB | 0 | 0 | |||||||
10531 | DMBK | 0 | 0 | |||||||
10532 | DMBKP | 0 | 0 | |||||||
10533 | DMC/A | 500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 2000 | |||
10534 | DMC/B | 1000 | 5 1/2 | 0 | ||||||
10535 | DMCB | 0 | 0 | |||||||
10536 | DMCO | 300 | 40.0000 | 40.0000 | 44.0000 | 0 | ||||
10537 | DMCV | 0 | 0 | |||||||
10538 | DMCVA | 500 | 5 | 5 | 6 | 0 | ||||
10539 | DMCVB | 600 | 5 1/4 | 5 1/4 | 6 1/4 | 0 | ||||
10540 | DME | 500 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 14 1/4 | 14 5/8 | 2300 | |
10541 | DMEB | 0 | 0 | |||||||
10542 | DMEBX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
10543 | DMEC | 500 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3500 | 500 | |
10544 | DMECZ | 0 | 0 | |||||||
10545 | DMED | 500 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 13800 | |
10546 | DMEI | 0 | 0 | |||||||
10547 | DMEL | 0 | 0 | |||||||
10548 | DMEM | 10000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1100 | 10000 | |
10549 | DMEP | 0 | 0 | |||||||
10550 | DMES | 2500 | 0.0625 | 0 | ||||||
10551 | DMEU | 0 | 0 | |||||||
10552 | DMF | 700 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | ||||
10553 | DMFI | 0 | 0 | |||||||
10554 | DMFIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 | |
10555 | DMFS | 0 | 0 | |||||||
10556 | DMGO | 0 | 0 | |||||||
10557 | DMIC | 100 | 22 3/4 | 23 1/8 | 23 1/2 | 22 5/8 | 22 3/4 | 23 | 59100 | |
10558 | DMIF | 5000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 5500 | |
10559 | DMIN | 3000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
10560 | DMIXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.47 | 4.69 | 1338 | |
10561 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10562 | DMKE | 0 | 0 | |||||||
10563 | DMKL | 0 | 0 | |||||||
10564 | DMM | 0 | 0 | |||||||
10565 | DMM.A | 0 | 0 | |||||||
10566 | DMM.B | 0 | 0 | |||||||
10567 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10568 | DMM/B | 200 | 15 7/8 | 0 | ||||||
10569 | DMMA | 0 | 0 | |||||||
10570 | DMMB | 0 | 0 | |||||||
10571 | DMMC | 5000 | 3 1/4 | 3 3/8 | 3 1/2 | 0 | ||||
10572 | DMMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.47 | 4.49 | 4332 | |
10573 | DMN | 3000 | 18 3/4 | 18 3/4 | 19 3/8 | 0 | ||||
10574 | DMNC | 0 | 0 | |||||||
10575 | DMNI | 0 | 0 | |||||||
10576 | DMNN | 0 | 0 | |||||||
10577 | DMNO | 0 | 0 | |||||||
10578 | DMPXX | 0 | 0 | |||||||
10579 | DMRI | 10000 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 10000 | |||
10580 | DMRK | 300 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 22500 | |
10581 | DMRX | 1000 | 0.4375 | 0.4375 | 0.7187 | 0 | ||||
10582 | DMRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.29 | 3.24 | 629 | |
10583 | DMS | 400 | 2 3/4 | 2 | 5 | 0 | ||||
10584 | DMSI | 0 | 0 | |||||||
10585 | DMSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.99 | 5.09 | 4649 | |
10586 | DMTC | 0 | 0 | |||||||
10587 | DMTFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
10588 | DMTH | 0 | 0 | |||||||
10589 | DMTXX | 0 | 0 | |||||||
10590 | DMUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.70 | 0 | |
10591 | DMVAL | 100 | 28.2500 | 0 | ||||||
10592 | DMVBP | 600 | 25.0000 | 24.8750 | 25.0000 | 24.7500 | 2700 | |||
10593 | DMW | 0 | 0.6555 | 0 | ||||||
10594 | DMX | 0 | 0.6555 | 0 | ||||||
10595 | DMY/WS | 1000 | 7 3/4 | 0 | ||||||
10596 | DMZ | 0 | 0.6555 | 0 | ||||||
10597 | DNA | 500 | 39 1/2 | 39 3/8 | 40 7/8 | 0 | ||||
10598 | DNA.B | 0 | 0 | |||||||
10599 | DNAA | 0 | 0 | |||||||
10600 | DNAC | 0 | 0 | |||||||
10601 | DNAD | 0 | 0 | |||||||
10602 | DNAI | 0 | 0 | |||||||
10603 | DNAK | 0 | 0 | |||||||
10604 | DNAM | 0 | 0 | |||||||
10605 | DNAO | 0 | 0 | |||||||
10606 | DNAP | 5900 | 6.5000 | 0 | ||||||
10607 | DNAPD | 5000 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 15300 | |
10608 | DNAPJ | 0 | 0 | |||||||
10609 | DNAPP | 1000 | 5 1/2 | 0 | ||||||
10610 | DNAR | 0 | 0 | |||||||
10611 | DNAS | 0 | 0 | |||||||
10612 | DNB | 100 | 60 1/8 | 60 | 60 1/8 | 59 7/8 | 59 3/4 | 60 1/4 | 2900 | |
10613 | DNBA | 0 | 0 | |||||||
10614 | DNBC | 0 | 0 | |||||||
10615 | DNBD | 0 | 0 | |||||||
10616 | DNBE | 0 | 0 | |||||||
10617 | DNBF | 200 | 29.7500 | 29.7500 | 31.7500 | 0 | ||||
10618 | DNBG | 0 | 0 | |||||||
10619 | DNBH | 0 | 0 | |||||||
10620 | DNBI | 0 | 0 | |||||||
10621 | DNBK | 0 | 0 | |||||||
10622 | DNBL | 0 | 0 | |||||||
10623 | DNBM | 0 | 0 | |||||||
10624 | DNBN | 0 | 0 | |||||||
10625 | DNBP | 0 | 0 | |||||||
10626 | DNBR | 0 | 0 | |||||||
10627 | DNBS | 0 | 0 | |||||||
10628 | DNBT | 0 | 0 | |||||||
10629 | DNBU | 0 | 0 | |||||||
10630 | DNBV | 0 | 0 | |||||||
10631 | DNBW | 0 | 0 | |||||||
10632 | DNBX | 0 | 0 | |||||||
10633 | DNBY | 0 | 0 | |||||||
10634 | DNBZ | 0 | 0 | |||||||
10635 | DNCC | 0 | 0 | |||||||
10636 | DNCXX | 0 | 0 | |||||||
10637 | DNDM | 0 | 0 | |||||||
10638 | DNET | 100 | 2.9375 | 3.0000 | 3.1250 | 2.9375 | 2.9375 | 3.1250 | 11400 | |
10639 | DNEX | 100 | 38 1/2 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 4300 | |
10640 | DNFC | 500 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 6600 | |
10641 | DNFCW | 600 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 4400 | |
10642 | DNFD | 0 | 0 | |||||||
10643 | DNGL | 0 | 0 | |||||||
10644 | DNIG | 0 | 0 | |||||||
10645 | DNIR | 200 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
10646 | DNIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.35 | 3.32 | 2075 | |
10647 | DNJIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
10648 | DNJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.94 | 2.86 | 5751 | |
10649 | DNK | 0 | 0 | |||||||
10650 | DNKY | 500 | 16 1/2 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 71600 | |
10651 | DNLDX | 0 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | |
10652 | DNLR | 2600 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
10653 | DNM | 1000 | 9 13/16 | 10 | 10 3/8 | 0 | ||||
10654 | DNMC | 0 | 0 | |||||||
10655 | DNMY | 0 | 0 | |||||||
10656 | DNNR | 7000 | 1.0500 | 0 | ||||||
10657 | DNNS | 0 | 0 | |||||||
10658 | DNOV | 0 | 0 | |||||||
10659 | DNP | 400 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | ||||
10660 | DNPC | 0 | 0 | |||||||
10661 | DNPCY | 0 | 0 | |||||||
10662 | DNPPJ | 0 | 0 | |||||||
10663 | DNR | 0 | 0 | |||||||
10664 | DNTK | 0 | 0 | |||||||
10665 | DNTKQ | 3900 | 1.4300 | 1.4687 | 1.4687 | 1.4300 | 1.4375 | 1.5312 | 9900 | |
10666 | DNVF | 0 | 0 | |||||||
10667 | DNVFC | 10000 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 37400 | |
10668 | DNVO | 0 | 0 | |||||||
10669 | DNVOF | 300 | 3/8 | 5/16 | 11/32 | 0 | ||||
10670 | DNXX | 500 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 17500 | |
10671 | DNY | 500 | 31 7/8 | 32 1/8 | 32 1/8 | 31 3/4 | 31 7/8 | 32 1/4 | 2400 | |
10672 | DNYBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
10673 | DNYC | 0 | 0 | |||||||
10674 | DNYF | 0 | 0 | |||||||
10675 | DNYG | 0 | 0 | |||||||
10676 | DNYI | 0 | 0 | |||||||
10677 | DNYL | 0 | 0 | |||||||
10678 | DNYS | 0 | 0 | |||||||
10679 | DNYV | 0 | 0 | |||||||
10680 | DNYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.05 | 2.90 | 2977 | |
10681 | DO | 300 | 55 3/8 | 55 3/8 | 55 3/8 | 55 3/8 | 56 | 56 1/2 | 300 | |
10682 | DOBQ | 100 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | ||||
10683 | DOC | 3500 | 31/32 | 29/32 | 1 5/32 | 0 | ||||
10684 | DOCB | 0 | 0 | |||||||
10685 | DOCI | 100 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 49600 | |
10686 | DOCK | 0 | 0 | |||||||
10687 | DOCKS | 800 | 20 5/16 | 20 1/2 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 7800 | |
10688 | DOCP | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 1/2 | 100 | |
10689 | DOCS | 0 | 0 | |||||||
10690 | DOCSF | 300 | 13 1/8 | 13 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 12000 | |
10691 | DOCU | 2000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 4500 | |
10692 | DOCX | 300 | 13 1/4 | 13 7/8 | 13 7/8 | 13 | 12 5/8 | 13 1/4 | 16400 | |
10693 | DOCY | 0 | 0 | |||||||
10694 | DODBX | 0 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | |
10695 | DODGX | 0 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0 | |
10696 | DODIX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
10697 | DOHXX | 0 | 0.55 | 2.76 | 2.80 | 1465 | ||||
10698 | DOIGX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.97 | 0 | |
10699 | DOL | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 5/8 | 42 1/8 | 100 | |
10700 | DOLA | 0 | 0 | |||||||
10701 | DOLC | 0 | 0 | |||||||
10702 | DOLE | 0 | 0 | |||||||
10703 | DOLL | 0 | 0 | |||||||
10704 | DOLS | 0 | 0 | |||||||
10705 | DOLT | 0 | 0 | |||||||
10706 | DOLY | 0 | 0 | |||||||
10707 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10708 | DOM | 100 | 21 | 20 3/4 | 21 3/8 | 0 | ||||
10709 | DOM.A | 0 | 0 | |||||||
10710 | DOM.B | 0 | 0 | |||||||
10711 | DOMEF | 0 | 0 | |||||||
10712 | DOMN | 0 | 0 | |||||||
10713 | DOMS | 5000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 0.8750 | 1.0625 | 7000 | |
10714 | DOMSU | 1700 | 1.1875 | 0.8750 | 1.5000 | 0 | ||||
10715 | DOMZ | 1000 | 22 1/4 | 22 1/4 | 22 3/4 | 0 | ||||
10716 | DON | 500 | 17 3/4 | 0 | ||||||
10717 | DONA | 0 | 0 | |||||||
10718 | DONC | 6000 | 1.1875 | 0 | ||||||
10719 | DONF | 0 | 0 | |||||||
10720 | DONI | 0 | 0 | |||||||
10721 | DONN | 0 | 0 | |||||||
10722 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10723 | DONX | 0 | 0 | |||||||
10724 | DOOR | 0 | 0 | |||||||
10725 | DOR | 0 | 0 | |||||||
10726 | DOSE | 500 | 12 5/8 | 12 1/2 | 12 5/8 | 12 3/8 | 12 1/2 | 12 5/8 | 47900 | |
10727 | DOSEZ | 1500 | 3.8125 | 3.7500 | 3.8750 | 3.7500 | 3.6250 | 3.8750 | 20800 | |
10728 | DOT | 0 | 0 | |||||||
10729 | DOTK | 5000 | 0.6870 | 0.5625 | 0.6870 | 0.5625 | 0.5937 | 0.6875 | 6000 | |
10730 | DOTX | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 11/16 | 2300 | |
10731 | DOUG | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/8 | 200 | |
10732 | DOV | 200 | 48 3/8 | 47 1/8 | 47 5/8 | 0 | ||||
10733 | DOVC | 0 | 0 | |||||||
10734 | DOVE | 6000 | 3 1/16 | 3 1/4 | 3 7/16 | 2 7/8 | 3 1/16 | 3 5/16 | 64600 | |
10735 | DOVG | 0 | 0 | |||||||
10736 | DOVH | 0 | 0 | |||||||
10737 | DOVL | 0 | 0 | |||||||
10738 | DOVN | 0 | 0 | |||||||
10739 | DOVP | 0 | 0 | |||||||
10740 | DOVR | 0 | 0 | |||||||
10741 | DOVRA | 1000 | 6.0000 | 5.6250 | 6.0000 | 0 | ||||
10742 | DOVRB | 100 | 5.7500 | 5.5000 | 8.5000 | 0 | ||||
10743 | DOVS | 0 | 0 | |||||||
10744 | DOVT | 0 | 0 | |||||||
10745 | DOVV | 0 | 0 | |||||||
10746 | DOVX | 0 | 0 | |||||||
10747 | DOW | 1000 | 80 7/8 | 80 1/2 | 80 7/8 | 80 1/2 | 80 5/8 | 81 | 1400 | |
10748 | DOWA | 0 | 0 | |||||||
10749 | DOWB | 0 | 0 | |||||||
10750 | DOWC | 0 | 0 | |||||||
10751 | DOWD | 0 | 0 | |||||||
10752 | DOWE | 0 | 0 | |||||||
10753 | DOWF | 0 | 0 | |||||||
10754 | DOWG | 0 | 0 | |||||||
10755 | DOWH | 0 | 0 | |||||||
10756 | DOWI | 0 | 0 | |||||||
10757 | DOWJB | 100 | 37.7500 | 0 | ||||||
10758 | DOWK | 0 | 0 | |||||||
10759 | DOWL | 0 | 0 | |||||||
10760 | DOWN | 0 | 0 | |||||||
10761 | DOWO | 0 | 0 | |||||||
10762 | DOWP | 0 | 0 | |||||||
10763 | DOWR | 0 | 0 | |||||||
10764 | DOWS | 0 | 0 | |||||||
10765 | DOWT | 0 | 0 | |||||||
10766 | DOWV | 0 | 0 | |||||||
10767 | DOWX | 0 | 0 | |||||||
10768 | DOWY | 0 | 0 | |||||||
10769 | DOWZ | 0 | 0 | |||||||
10770 | DP | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 3/8 | 37 7/8 | 100 | |
10771 | DPABX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
10772 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10773 | DPAGX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
10774 | DPAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.10 | 3.02 | 1474 | |
10775 | DPCA | 0 | 0 | |||||||
10776 | DPCAQ | 1500 | 2 1/16 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 7300 | |
10777 | DPCB | 0 | 0 | |||||||
10778 | DPCBQ | 1000 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | ||||
10779 | DPCXX | 0 | 0 | |||||||
10780 | DPDEX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
10781 | DPERX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
10782 | DPGIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
10783 | DPHC | 0 | 0.0100 | 0.0500 | 0 | |||||
10784 | DPIEX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
10785 | DPIGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
10786 | DPIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.79 | 4.89 | 1380 | |
10787 | DPL | 2000 | 23 3/8 | 23 3/8 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 2500 | |
10788 | DPLD | 0 | 0 | |||||||
10789 | DPLE | 0 | 0 | |||||||
10790 | DPLN | 0 | 0 | |||||||
10791 | DPLP | 0 | 0 | |||||||
10792 | DPMI | 500 | 28 | 26 3/4 | 28 | 26 3/4 | 27 1/2 | 28 | 72600 | |
10793 | DPMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.19 | 5.26 | 5635 | |
10794 | DPNR | 2600 | 3 1/4 | 3 1/32 | 3 1/4 | 3 | 3 | 3 1/4 | 9800 | |
10795 | DPOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.98 | 5.09 | 1739 | |
10796 | DPRC | 500 | 22 1/4 | 22 | 23 1/4 | 21 7/8 | 21 7/8 | 23 1/4 | 27900 | |
10797 | DPRS | 500 | 0.1600 | 0.1600 | 0.1900 | 0 | ||||
10798 | DPSAX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.10 | 0 | |
10799 | DPSBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
10800 | DPSI | 5000 | 12 1/8 | 11 3/4 | 12 3/4 | 0 | ||||
10801 | DPSRX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
10802 | DPSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.53 | 4.57 | 41896 | |
10803 | DPT | 400 | 1 | 13/16 | 1 1/2 | 0 | ||||
10804 | DPTBX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 | |
10805 | DPTC | 0 | 0 | |||||||
10806 | DPTI | 0 | 0 | |||||||
10807 | DPTO | 0 | 0 | |||||||
10808 | DPTP | 0 | 0 | |||||||
10809 | DPTR | 100 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 7400 | |
10810 | DPTW | 0 | 0 | |||||||
10811 | DPTpA | 3500 | 3 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
10812 | DPWR | 0 | 0 | |||||||
10813 | DPWRC | 0 | 0 | |||||||
10814 | DPX | 100 | 11 7/8 | 0 | ||||||
10815 | DPXC | 0 | 0 | |||||||
10816 | DPXO | 0 | 0 | |||||||
10817 | DQ,A | / | 0 | 0 | ||||||
10818 | DQB | 0 | 0 | |||||||
10819 | DQE | 300 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 28 1/8 | 28 3/4 | 600 | |
10820 | DQEO | 0 | 0 | |||||||
10821 | DQEY | 0 | 0 | |||||||
10822 | DQM | 0 | 14 | 0 | ||||||
10823 | DQSB | 0 | 0 | |||||||
10824 | DQU | 0 | 0 | |||||||
10825 | DQUC | 0 | 0 | |||||||
10826 | DQUI | 0 | 0 | |||||||
10827 | DQUK | 0 | 0 | |||||||
10828 | DQUL | 0 | 0 | |||||||
10829 | DQUM | 0 | 0 | |||||||
10830 | DQUN | 0 | 0 | |||||||
10831 | DQUO | 0 | 0 | |||||||
10832 | DQUW | 0 | 0 | |||||||
10833 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10834 | DQUpB | 500 | 24 | 0 | ||||||
10835 | DQUpC | 300 | 24 3/4 | 0 | ||||||
10836 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10837 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10838 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10839 | DQpA | 100 | 25 | 25 | 25 | 25 | 4200 | |||
10840 | DR | 200 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
10841 | DR.A | 0 | 0 | |||||||
10842 | DRAAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
10843 | DRAI | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 14 1/8 | 300 | |
10844 | DRAVX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
10845 | DRAX | 0 | 0 | |||||||
10846 | DRAXF | 200 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 15/16 | 3 | 20700 | |
10847 | DRAXX | 0 | 0 | |||||||
10848 | DRBA | 0 | 0 | |||||||
10849 | DRBAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
10850 | DRBDX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
10851 | DRBN | 100 | 14.5000 | 0 | ||||||
10852 | DRC | 900 | 3 1/2 | 0 | ||||||
10853 | DRCAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
10854 | DRCO | 500 | 11 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 113400 | |
10855 | DRCVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
10856 | DRCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.09 | 3.01 | 1897 | |
10857 | DRDEX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
10858 | DRDGX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
10859 | DRE | 100 | 33 1/8 | 32 7/8 | 33 1/8 | 32 7/8 | 32 3/4 | 33 3/8 | 2700 | |
10860 | DRE.A | 0 | 0 | |||||||
10861 | DREA | 0 | 0 | |||||||
10862 | DREAF | 1000 | 24 3/4 | 24 1/2 | 24 7/8 | 24 | 24 | 24 7/8 | 9700 | |
10863 | DREB | 0 | 0 | |||||||
10864 | DREC | 0 | 0 | |||||||
10865 | DRED | 0 | 0 | |||||||
10866 | DREL | 0 | 0 | |||||||
10867 | DRELX | 0 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | |
10868 | DREQX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
10869 | DRES | 0 | 0 | |||||||
10870 | DRET | 0 | 0 | |||||||
10871 | DREV | 3500 | 2.1250 | 2.3437 | 2.3750 | 2.0000 | 2.0000 | 2.1250 | 16500 | |
10872 | DREVX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
10873 | DREpA | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
10874 | DRFN | 0 | 0 | |||||||
10875 | DRFNY | 7500 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 | 107600 | |
10876 | DRG | 0 | 347.01 | 345.98 | 348.31 | 345.98 | 0 | |||
10877 | DRGBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
10878 | DRGIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
10879 | DRGLX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.81 | 0 | |
10880 | DRGMX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
10881 | DRH | 500 | 7 15/16 | 0 | ||||||
10882 | DRI | 800 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 3000 | |
10883 | DRIAX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | |
10884 | DRIBX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10885 | DRIC | 0 | 0 | |||||||
10886 | DRIG | 0 | 0 | |||||||
10887 | DRII | 0 | 0 | |||||||
10888 | DRIL | 0 | 0 | |||||||
10889 | DRIN | 0 | 0 | |||||||
10890 | DRIP | 4900 | 12.1250 | 12.0000 | 12.5000 | 11.9375 | 11.8750 | 12.3750 | 46600 | |
10891 | DRIX | 0 | 0 | |||||||
10892 | DRIXX | 0 | 0 | |||||||
10893 | DRIY | 0 | 0 | |||||||
10894 | DRKH | 120000 | 0.1800 | 0 | ||||||
10895 | DRKN | 100 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/2 | 10300 | |
10896 | DRL | 2700 | 1 5/8 | 1 7/16 | 1 11/16 | 0 | ||||
10897 | DRLA | 0 | 0 | |||||||
10898 | DRLC | 0 | 0 | |||||||
10899 | DRLEX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.49 | 0 | |
10900 | DRLM | 0 | 0 | |||||||
10901 | DRLX | 200 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
10902 | DRLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.55 | 4.78 | 284 | |
10903 | DRM | 100 | 31 1/4 | 30 3/4 | 31 1/8 | 0 | ||||
10904 | DRMBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
10905 | DRMC | 0 | 0 | |||||||
10906 | DRMD | 1000 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 29400 | |
10907 | DRME | 0 | 0 | |||||||
10908 | DRMG | 0 | 0 | |||||||
10909 | DRMH | 0 | 0 | |||||||
10910 | DRMHN | 0 | 0 | |||||||
10911 | DRMHP | 0 | 0 | |||||||
10912 | DRMI | 0 | 0 | |||||||
10913 | DRMO | 0 | 0 | |||||||
10914 | DRMR | 0 | 0 | |||||||
10915 | DRMS | 5000 | 0.1875 | 0.1562 | 0.2187 | 0 | ||||
10916 | DRMZ | 0 | 0 | |||||||
10917 | DRNA | 0 | 0 | |||||||
10918 | DRNIX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
10919 | DRNJX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
10920 | DRNK | 500 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 7/32 | 2 5/16 | 8000 | |
10921 | DRNYX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10922 | DRO | 0 | 335.39 | 0 | ||||||
10923 | DROM | 10000 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.4375 | 0.4687 | 36200 | |
10924 | DROO | 0 | 0 | |||||||
10925 | DROOY | 0 | 8 1/2 | 0 | ||||||
10926 | DROV | 800 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 23.5000 | 800 | |
10927 | DRRA | 10000 | 19 | 18 7/8 | 19 | 18 5/8 | 18 5/8 | 19 | 22400 | |
10928 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10929 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10930 | DRSA | 0 | 0 | |||||||
10931 | DRSB | 0 | 0 | |||||||
10932 | DRSD | 0 | 0 | |||||||
10933 | DRSDY | 0 | 26.7500 | 0 | ||||||
10934 | DRSH | 0 | 0 | |||||||
10935 | DRSI | 0 | 0.0100 | 0.7500 | 0 | |||||
10936 | DRSIX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.58 | 0 | |
10937 | DRSJ | 0 | 0 | |||||||
10938 | DRTAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
10939 | DRTE | 500 | 30 1/4 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 5800 | |
10940 | DRTHX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10941 | DRTK | 1000 | 15 1/4 | 15 5/8 | 15 7/8 | 14 1/2 | 15 1/4 | 15 1/2 | 87300 | |
10942 | DRTSX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
10943 | DRUG | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 100 | |
10944 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10945 | DRV | 600 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
10946 | DRVI | 0 | 0 | |||||||
10947 | DRVS | 0 | 0 | |||||||
10948 | DRX | 0 | 0 | |||||||
10949 | DRX.A | 0 | 0 | |||||||
10950 | DRXR | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 3400 | |
10951 | DRY | 0 | 0 | |||||||
10952 | DRYD | 1400 | 0.1000 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1000 | 114400 | |
10953 | DRYR | 500 | 25 | 25 | 26 1/2 | 25 | 25 | 26 1/2 | 1100 | |
10954 | DS | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/8 | 300 | |
10955 | DSAIX | 0 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 41.81 | 0 | |
10956 | DSBC | 600 | 37 3/4 | 38 | 38 3/4 | 37 3/4 | 37 3/4 | 38 1/2 | 9000 | |
10957 | DSCI | 500 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | ||||
10958 | DSCO | 0 | 0 | |||||||
10959 | DSCP | 200 | 16 3/4 | 16 1/4 | 17 | 16 1/4 | 16 3/4 | 17 | 43800 | |
10960 | DSCVX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
10961 | DSCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.87 | 2.86 | 2606 | |
10962 | DSD | 100 | 12 1/2 | 11 7/8 | 12 1/4 | 0 | ||||
10963 | DSDI | 0 | 0 | |||||||
10964 | DSDM | 0 | 0 | |||||||
10965 | DSDS | 0 | 0 | |||||||
10966 | DSEFX | 0 | 18.17 | 18.17 | 18.17 | 0 | ||||
10967 | DSGI | 0 | 0 | |||||||
10968 | DSGIF | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 1000 | |
10969 | DSGR | 3000 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
10970 | DSGRW | 3000 | 1/4 | 1/8 | 5/16 | 0 | ||||
10971 | DSGRX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | |
10972 | DSH | 1000 | 26 | 23 7/8 | 24 3/8 | 0 | ||||
10973 | DSHC | 0 | 0 | |||||||
10974 | DSHD | 0 | 0 | |||||||
10975 | DSHE | 0 | 0 | |||||||
10976 | DSHH | 0 | 0 | |||||||
10977 | DSHI | 0 | 0 | |||||||
10978 | DSHK | 0 | 0 | |||||||
10979 | DSHM | 0 | 0 | |||||||
10980 | DSHN | 0 | 0 | |||||||
10981 | DSHO | 0 | 0 | |||||||
10982 | DSHR | 0 | 0 | |||||||
10983 | DSHS | 0 | 0 | |||||||
10984 | DSHT | 0 | 0 | |||||||
10985 | DSHU | 0 | 0 | |||||||
10986 | DSHV | 0 | 0 | |||||||
10987 | DSHW | 0 | 0 | |||||||
10988 | DSHX | 0 | 0 | |||||||
10989 | DSHZ | 0 | 0 | |||||||
10990 | DSI | 400 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
10991 | DSIBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
10992 | DSIC | 4400 | 5/32 | 5/32 | 3/16 | 0 | ||||
10993 | DSIDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
10994 | DSIF | 0 | 0 | |||||||
10995 | DSIGX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
10996 | DSII | 0 | 0 | |||||||
10997 | DSILX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
10998 | DSINX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
10999 | DSL | 500 | 25 | 25 1/2 | 26 1/8 | 0 | ||||
11000 | DSLC | 0 | 0 | |||||||
11001 | DSLG | 0 | 0 | |||||||
11002 | DSLGF | 500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/4 | 7 1/2 | 79900 | |
11003 | DSM | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 500 | |
11004 | DSMXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.03 | 5.11 | 1242 | |
11005 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
11006 | DSOH | 0 | 0 | |||||||
11007 | DSOI | 0 | 0 | |||||||
11008 | DSOL | 0 | 0 | |||||||
11009 | DSOO | 0 | 0 | |||||||
11010 | DSOS | 0 | 0 | |||||||
11011 | DSOT | 0 | 0 | |||||||
11012 | DSOX | 0 | 0 | |||||||
11013 | DSOY | 0 | 0 | |||||||
11014 | DSP | 0 | 0 | |||||||
11015 | DSPC | 20600 | 58 1/4 | 58 3/4 | 59 3/4 | 57 1/4 | 57 1/4 | 57 3/4 | 350200 | |
11016 | DSPG | 1000 | 7 7/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 26500 | |
11017 | DSPIX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
11018 | DSPT | 1000 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 5 1/4 | 1000 | |
11019 | DSSI | 300 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 8500 | |
11020 | DSSN | 0 | 0 | |||||||
11021 | DST | 200 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 32 3/8 | 32 7/8 | 200 | |
11022 | DSTBX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | |
11023 | DSTD | 2400 | 0.7500 | 0 | ||||||
11024 | DSTIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
11025 | DSTL | 0 | 0 | |||||||
11026 | DSTM | 100 | 28 1/2 | 29 1/4 | 30 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 32100 | |
11027 | DSTN | 0 | 0 | |||||||
11028 | DSTNQ | 0 | 0 | |||||||
11029 | DSTR | 3500 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 6700 | |
11030 | DSTRW | 20000 | 9/64 | 1/8 | 7/32 | 0 | ||||
11031 | DSTS | 0 | 0 | |||||||
11032 | DSTT | 0 | 0 | |||||||
11033 | DSTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.06 | 2.98 | 5348 | |
11034 | DSVG | 0 | 0 | |||||||
11035 | DSVY | 5000 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
11036 | DSWIX | 0 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | |
11037 | DSWL | 0 | 0 | |||||||
11038 | DSWLF | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/8 | 100 | |
11039 | DSWW | 0 | 0 | |||||||
11040 | DSWWF | 300 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 3/8 | 600 | |
11041 | DSY/WS | 200 | 5/16 | 1 7/8 | 3 1/8 | 0 | ||||
11042 | DSYS | 1500 | 6 7/8 | 7 1/16 | 7 1/16 | 6 3/8 | 6 3/8 | 6 3/4 | 29700 | |
11043 | DSYSW | 1000 | 1 9/16 | 1 13/16 | 1 13/16 | 1 7/16 | 1 7/16 | 1 9/16 | 37100 | |
11044 | DSYT | 100 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 200 | |
11045 | DT | 0 | 0 | |||||||
11046 | DTA | 500 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 800 | |||
11047 | DTAG | 0 | 0 | |||||||
11048 | DTAL | 0 | 0 | |||||||
11049 | DTAM | 700 | 10.7500 | 10.7500 | 12.2500 | 0 | ||||
11050 | DTAO | 0 | 0 | |||||||
11051 | DTAP | 0 | 0 | |||||||
11052 | DTAR | 0 | 0 | |||||||
11053 | DTAS | 0 | 0 | |||||||
11054 | DTAT | 0 | 0 | |||||||
11055 | DTBDX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
11056 | DTBK | 0 | 0 | |||||||
11057 | DTBKY | 0 | 47.2500 | 0 | ||||||
11058 | DTC | 200 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 200 | |||
11059 | DTCC | 0 | 0 | |||||||
11060 | DTCD | 0 | 0 | |||||||
11061 | DTCF | 0 | 0 | |||||||
11062 | DTCI | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
11063 | DTCN | 0 | 0 | |||||||
11064 | DTCNF | 0 | 0 | |||||||
11065 | DTCT | 0 | 0 | |||||||
11066 | DTCW | 0 | 0 | |||||||
11067 | DTCXX | 0 | 0 | |||||||
11068 | DTD | 1000 | 25 5/8 | 25 3/8 | 25 5/8 | 1300 | ||||
11069 | DTD.V | 0 | 0 | |||||||
11070 | DTDH | 0 | 0 | |||||||
11071 | DTDL | 0 | 0 | |||||||
11072 | DTE | 200 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 200 | |
11073 | DTE.A | 0 | 0 | |||||||
11074 | DTEC | 15000 | 0.1200 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 25000 | |
11075 | DTEG | 0 | 0 | |||||||
11076 | DTEH | 0 | 0 | |||||||
11077 | DTEI | 0 | 0 | |||||||
11078 | DTEL | 0 | 0 | |||||||
11079 | DTER | 0 | 0 | |||||||
11080 | DTES | 0 | 0 | |||||||
11081 | DTEXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.08 | 3.05 | 10143 | |
11082 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
11083 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
11084 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
11085 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
11086 | DTEpF | 100 | 24 5/8 | 0 | ||||||
11087 | DTEpI | 100 | 25 | 0 | ||||||
11088 | DTF | 500 | 15 1/8 | 14 3/8 | 15 3/4 | 0 | ||||
11089 | DTFCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
11090 | DTFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.00 | 2.96 | 349 | |
11091 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
11092 | DTI/WS | 0 | 3/8 | 7/8 | 0 | |||||
11093 | DTIA | 0 | 0 | |||||||
11094 | DTIAE | 0 | 0 | |||||||
11095 | DTIBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
11096 | DTII | 10000 | 35 | 35 | 35 1/4 | 34 5/8 | 34 3/4 | 35 | 188100 | |
11097 | DTIM | 400 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
11098 | DTINX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
11099 | DTIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.17 | 3.14 | 4437 | |
11100 | DTL | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 300 | |||
11101 | DTLG | 0 | 0 | |||||||
11102 | DTLGX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
11103 | DTLI | 0 | 0 | |||||||
11104 | DTLK | 0 | 0 | |||||||
11105 | DTLN | 800 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 21 | 1600 | |
11106 | DTLS | 0 | 0 | |||||||
11107 | DTLVX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
11108 | DTM | 200 | 7 5/8 | 7 9/16 | 8 | 0 | ||||
11109 | DTMC | 0 | 0 | |||||||
11110 | DTMO | 0 | 0 | |||||||
11111 | DTMP | 0 | 0 | |||||||
11112 | DTMR | 200 | 15.2500 | 0 | ||||||
11113 | DTMT | 1000 | 2.4687 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 7000 | |
11114 | DTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.29 | 3.20 | 2663 | |
11115 | DTOL | 0 | 0 | |||||||
11116 | DTOM | 6000 | 11.0625 | 10.1250 | 10.5000 | 0 | ||||
11117 | DTOP | 200 | 29 | 28 | 29 | 0 | ||||
11118 | DTOR | 500 | 6.7500 | 6.5000 | 7.0000 | 0 | ||||
11119 | DTOXX | 0 | 0 | |||||||
11120 | DTP | 0 | 9 1/2 | 12 | 0 | |||||
11121 | DTPR | 0 | 0 | |||||||
11122 | DTPT | 300 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 11200 | |
11123 | DTQ | 0 | 24 3/8 | 0 | ||||||
11124 | DTRCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
11125 | DTRIX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.04 | 0 | |
11126 | DTRK | 0 | 0 | |||||||
11127 | DTRL | 0 | 0 | |||||||
11128 | DTRX | 100 | 6 3/4 | 5 3/4 | 6 3/4 | 0 | ||||
11129 | DTS/U | 0 | 15 | 16 | 0 | |||||
11130 | DTSGX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | |
11131 | DTSI | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 1/4 | 3400 | |
11132 | DTSVX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
11133 | DTSX | 0 | 0 | |||||||
11134 | DTSXU | 1000 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 7100 | |
11135 | DTUN | 700 | 40 | 38 1/2 | 43 | 0 | ||||
11136 | DTV | 0 | 0 | |||||||
11137 | DTX | 0 | 0 | |||||||
11138 | DTXT | 800 | 1.0000 | 0 | ||||||
11139 | DUC/WD | 0 | 0 | |||||||
11140 | DUCK | 15000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 3/4 | 30200 | |
11141 | DUCO | 0 | 0 | |||||||
11142 | DUCw | 0 | 0 | |||||||
11143 | DUF | 500 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 500 | |||
11144 | DUF.A | 0 | 0 | |||||||
11145 | DUFB | 0 | 0 | |||||||
11146 | DUFN | 0 | 0 | |||||||
11147 | DUFp | 100 | 23 3/8 | 0 | ||||||
11148 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
11149 | DUGAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
11150 | DUIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.63 | 4.62 | 222 | |
11151 | DUK | 100 | 46 7/8 | 46 7/8 | 46 7/8 | 46 3/4 | 46 7/8 | 47 | 5300 | |
11152 | DUKC | 0 | 0 | |||||||
11153 | DUKD | 0 | 0 | |||||||
11154 | DUKE | 0 | 0 | |||||||
11155 | DUKEI | 5000 | 105.0000 | 0 | ||||||
11156 | DUKEL | 200 | 60.0000 | 0 | ||||||
11157 | DUKEN | 0 | 0 | |||||||
11158 | DUKEO | 4000 | 98.4600 | 0 | ||||||
11159 | DUKEP | 100 | 80.5000 | 0 | ||||||
11160 | DUKF | 0 | 0 | |||||||
11161 | DUKH | 0 | 0 | |||||||
11162 | DUKI | 0 | 0 | |||||||
11163 | DUKK | 0 | 0 | |||||||
11164 | DUKL | 0 | 0 | |||||||
11165 | DUKM | 0 | 0 | |||||||
11166 | DUKN | 0 | 0 | |||||||
11167 | DUKO | 0 | 0 | |||||||
11168 | DUKR | 0 | 0 | |||||||
11169 | DUKS | 0 | 0 | |||||||
11170 | DUKT | 0 | 0 | |||||||
11171 | DUKV | 0 | 0 | |||||||
11172 | DUKWP | 200 | 98.0000 | 0 | ||||||
11173 | DUKX | 0 | 0 | |||||||
11174 | DUKpA | 500 | 24 | 24 | 500 | |||||
11175 | DUKpS | 300 | 27 | 0 | ||||||
11176 | DUNC | 0 | 0 | |||||||
11177 | DUNE | 5000 | 0.1875 | 0.1250 | 0.2187 | 0 | ||||
11178 | DUNK | 0 | 0 | |||||||
11179 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
11180 | DUP | 0 | 0 | |||||||
11181 | DUP.A | 0 | 0 | |||||||
11182 | DUPCQ | 0 | 0 | |||||||
11183 | DUR | 30000 | 64 3/8 | 64 1/2 | 64 1/2 | 64 3/8 | 64 | 64 3/8 | 32100 | |
11184 | DURA | 1000 | 37 | 36 1/4 | 37 1/2 | 35 3/4 | 36 3/4 | 37 | 118200 | |
11185 | DURB | 0 | 0 | |||||||
11186 | DURBY | 0 | 9.7500 | 0 | ||||||
11187 | DURC | 0 | 0 | |||||||
11188 | DURF | 0 | 0 | |||||||
11189 | DURI | 100 | 26 7/8 | 26 7/8 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/4 | 109900 | |
11190 | DURL | 0 | 0 | |||||||
11191 | DURN | 0 | 0 | |||||||
11192 | DURO | 0 | 0 | |||||||
11193 | DURT | 0 | 0 | |||||||
11194 | DUSA | 3000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 13000 | |
11195 | DUSXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.53 | 4.66 | 12247 | |
11196 | DUTXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.83 | 4.84 | 4171 | |
11197 | DV | 200 | 45 1/8 | 45 | 45 5/8 | 0 | ||||
11198 | DVAEX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
11199 | DVASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11200 | DVBC | 2000 | 6.2500 | 6.2500 | 6.4800 | 6.2300 | 6.2500 | 7.5000 | 96000 | |
11201 | DVCC | 1000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 1000 | |
11202 | DVCI | 500 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
11203 | DVCO | 200 | 8 1/2 | 8 1/2 | 9 | 0 | ||||
11204 | DVCSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
11205 | DVD | 0 | 0 | |||||||
11206 | DVDH | 0 | 0 | |||||||
11207 | DVDI | 0 | 0 | |||||||
11208 | DVDK | 0 | 0 | |||||||
11209 | DVDR | 0 | 0 | |||||||
11210 | DVDT | 0 | 0 | |||||||
11211 | DVDV | 0 | 0 | |||||||
11212 | DVDX | 0 | 0 | |||||||
11213 | DVDY | 0 | 0 | |||||||
11214 | DVEGX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
11215 | DVEIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
11216 | DVEL | 0 | 0 | |||||||
11217 | DVERX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
11218 | DVEVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11219 | DVFI | 0 | 0 | |||||||
11220 | DVGCX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
11221 | DVGIX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
11222 | DVGL | 5400 | 0.1950 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1950 | 27300 | |
11223 | DVHQX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
11224 | DVI | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 15 1/8 | 100 | |
11225 | DVIBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11226 | DVIC | 0 | 0 | |||||||
11227 | DVID | 1500 | 8 3/8 | 8 5/8 | 8 3/4 | 8 3/8 | 8 3/8 | 9 | 21900 | |
11228 | DVIDU | 3500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 17 3/8 | 5300 | |
11229 | DVIDW | 5000 | 5 3/16 | 5 3/16 | 5 3/16 | 5 | 5 | 5 3/4 | 17600 | |
11230 | DVIDZ | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 20400 | |
11231 | DVIEX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
11232 | DVIGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
11233 | DVIH | 0 | 0 | |||||||
11234 | DVII | 0 | 0 | |||||||
11235 | DVIL | 0 | 0 | |||||||
11236 | DVIN | 300 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2812 | 0.3437 | 300 | |
11237 | DVIS | 0 | 0 | |||||||
11238 | DVLG | 5000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 38200 | |
11239 | DVLN | 1400 | 0.2400 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.3000 | 23500 | |
11240 | DVMSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
11241 | DVN | 200 | 25 | 25 7/8 | 26 1/2 | 0 | ||||
11242 | DVNC | 100 | 0.0010 | 0 | ||||||
11243 | DVNE | 0 | 0 | |||||||
11244 | DVNI | 0 | 0 | |||||||
11245 | DVNL | 0 | 0 | |||||||
11246 | DVNN | 0 | 0 | |||||||
11247 | DVNO | 0 | 0 | |||||||
11248 | DVNS | 0 | 0 | |||||||
11249 | DVNX | 0 | 0 | |||||||
11250 | DVO | 0 | 0 | |||||||
11251 | DVOO | 1500 | 0.4687 | 0.4687 | 0.6562 | 0 | ||||
11252 | DVPEX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
11253 | DVRY | 0 | 0 | |||||||
11254 | DVSG | 0 | 0 | |||||||
11255 | DVYP | 0 | 0 | |||||||
11256 | DW | 100 | 24 1/8 | 0 | ||||||
11257 | DWAH | 0 | 0 | |||||||
11258 | DWAZX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 | |
11259 | DWBGX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
11260 | DWBIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11261 | DWBLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
11262 | DWC.W | 0 | 0 | |||||||
11263 | DWCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
11264 | DWCGX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
11265 | DWCH | 1000 | 8 1/4 | 7 5/8 | 8 1/4 | 7 5/8 | 8 | 8 1/4 | 131800 | |
11266 | DWCTX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
11267 | DWD | 200 | 56 3/4 | 56 | 57 | 56 | 56 5/8 | 57 | 2100 | |
11268 | DWDA | 0 | 0 | |||||||
11269 | DWDC | 0 | 0 | |||||||
11270 | DWDD | 0 | 0 | |||||||
11271 | DWDGX | 0 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | |
11272 | DWDIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
11273 | DWDK | 0 | 0 | |||||||
11274 | DWDN | 0 | 0 | |||||||
11275 | DWDO | 0 | 0 | |||||||
11276 | DWDT | 0 | 0 | |||||||
11277 | DWDVX | 0 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | |
11278 | DWDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.79 | 4.91 | 19845 | |
11279 | DWEB | 1500 | 3.8750 | 3.7500 | 4.0000 | 0 | ||||
11280 | DWEGX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
11281 | DWFI | 500 | 8.0000 | 8.0000 | 8.5000 | 0 | ||||
11282 | DWFLX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
11283 | DWGAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
11284 | DWGDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
11285 | DWGSX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
11286 | DWGUX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
11287 | DWGX | 0 | 0 | |||||||
11288 | DWGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.39 | 4.44 | 9088 | |
11289 | DWHIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
11290 | DWHSX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
11291 | DWHYX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 7.16 | 0 | |
11292 | DWIC | 1000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
11293 | DWIIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11294 | DWINX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
11295 | DWISX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
11296 | DWITX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
11297 | DWIVX | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | |
11298 | DWJ | 0 | 0 | |||||||
11299 | DWJPX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
11300 | DWL | 0 | 5 5/8 | 6 1/8 | 0 | |||||
11301 | DWLTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
11302 | DWLXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.00 | 5.09 | 114992 | |
11303 | DWMGX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
11304 | DWNAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
11305 | DWNJX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
11306 | DWNMX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
11307 | DWNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80 | 2.64 | 426 | |
11308 | DWNYX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
11309 | DWOHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
11310 | DWPAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
11311 | DWPGX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | |
11312 | DWPIX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.97 | 0 | |
11313 | DWPMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
11314 | DWRX | 100 | 26 1/4 | 27 1/2 | 27 1/2 | 25 1/2 | 25 1/4 | 26 1/4 | 17300 | |
11315 | DWSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11316 | DWSC | 300 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
11317 | DWSCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
11318 | DWSHX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11319 | DWSN | 500 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 3200 | |
11320 | DWSTX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
11321 | DWTEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.19 | 0 | |
11322 | DWTI | 10000 | 3 7/8 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 24800 | |
11323 | DWUSX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
11324 | DWUTX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
11325 | DWVAX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | |
11326 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11327 | DWWH | 0 | 0 | |||||||
11328 | DWWI | 0 | 0 | |||||||
11329 | DWWS | 0 | 0 | |||||||
11330 | DWWWX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
11331 | DWYR | 300 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | ||||
11332 | DXCCX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.22 | 0 | |
11333 | DXK | 0 | 0 | |||||||
11334 | DXMM | 0 | 0 | |||||||
11335 | DXN | 0 | 0 | |||||||
11336 | DXNGY | 0 | 0 | |||||||
11337 | DXNR | 0 | 0 | |||||||
11338 | DXNS | 0 | 0 | |||||||
11339 | DXO | 1000 | 19 3/4 | 19 3/8 | 20 3/8 | 0 | ||||
11340 | DXOA | 0 | 0 | |||||||
11341 | DXOE | 0 | 0 | |||||||
11342 | DXOG | 0 | 0 | |||||||
11343 | DXOI | 0 | 0 | |||||||
11344 | DXOM | 0 | 0 | |||||||
11345 | DXOP | 0 | 0 | |||||||
11346 | DXOR | 0 | 0 | |||||||
11347 | DXOT | 0 | 0 | |||||||
11348 | DXOX | 0 | 0 | |||||||
11349 | DXOZ | 0 | 0 | |||||||
11350 | DXR | 500 | 14 1/2 | 13 5/8 | 14 1/8 | 0 | ||||
11351 | DXRC | 0 | 0 | |||||||
11352 | DXSI | 0 | 0 | |||||||
11353 | DXT | 400 | 7 1/4 | 7 3/4 | 8 3/8 | 0 | ||||
11354 | DXX | 0 | 0 | |||||||
11355 | DXXS | 0 | 0 | |||||||
11356 | DXYN | 300 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 13400 | |
11357 | DXYNG | 25 | 82 | 82 | 82 | 82 | 77 | 82 | 25 | |
11358 | DY | 500 | 14 5/8 | 12 1/2 | 13 1/8 | 0 | ||||
11359 | DYA | 600 | 28 7/8 | 0 | ||||||
11360 | DYAS | 1000 | 3.1875 | 3.0625 | 3.1875 | 3.0000 | 3.0000 | 3.1875 | 47000 | |
11361 | DYC | 500 | 5/8 | 0 | ||||||
11362 | DYCO | 300 | 3.7500 | 2.3750 | 3.7500 | 0 | ||||
11363 | DYEC | 0 | 0 | |||||||
11364 | DYES | 500 | 1.1875 | 1.1875 | 1.3750 | 0 | ||||
11365 | DYG/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
11366 | DYGN | 2000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 13/16 | 58700 | |
11367 | DYGNW | 500 | 1 3/16 | 1 | 1 5/16 | 0 | ||||
11368 | DYHM | 1000 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | ||||
11369 | DYII | 200 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 2200 | |
11370 | DYLC | 0 | 0 | |||||||
11371 | DYLX | 0 | 0 | |||||||
11372 | DYMC | 0 | 0 | |||||||
11373 | DYMO | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 3600 | |
11374 | DYMOP | 1100 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
11375 | DYMOZ | 1000 | 5/16 | 1/8 | 5/16 | 0 | ||||
11376 | DYMT | 0 | 0 | |||||||
11377 | DYMTF | 3000 | 6 9/16 | 6 3/8 | 6 5/8 | 0 | ||||
11378 | DYMX | 1000 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 29500 | |
11379 | DYN/WS/B | 0 | 1/8 | 3/8 | 0 | |||||
11380 | DYNA | 0 | 0 | |||||||
11381 | DYNI | 0 | 0 | |||||||
11382 | DYNK | 0 | 0 | |||||||
11383 | DYNM | 0 | 0 | |||||||
11384 | DYNO | 0 | 0 | |||||||
11385 | DYNS | 200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11386 | DYNT | 600 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 11800 | |
11387 | DYNX | 1700 | 4 1/4 | 3 5/8 | 4 5/8 | 0 | ||||
11388 | DYNp | 1500 | 2 1/4 | 2 | 2 1/2 | 0 | ||||
11389 | DYOLF | 5000 | 9/16 | 19/32 | 19/32 | 9/16 | 17/32 | 19/32 | 10000 | |
11390 | DYOM | 0 | 0 | |||||||
11391 | DYPR | 200 | 3 5/8 | 3 41/64 | 3 7/8 | 3 5/8 | 3 5/8 | 4 | 27800 | |
11392 | DYSL | 500 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 7.7500 | 8.2500 | 4600 | |
11393 | DYTC | 100 | 45 1/4 | 45 1/2 | 45 1/2 | 45 1/4 | 45 1/4 | 45 1/2 | 67600 | |
11394 | DYTM | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
11395 | DZTK | 100 | 42 3/8 | 41 3/4 | 43 | 41 3/4 | 41 3/4 | 43 | 40400 | |
11396 | E | 100 | 51 1/4 | 50 1/2 | 50 7/8 | 0 | ||||
11397 | E-W | 0 | 0 | |||||||
11398 | E.ACA | 0 | 0 | |||||||
11399 | E.ACL | 0 | 0 | |||||||
11400 | E.ACX | 0 | 0 | |||||||
11401 | E.AGT | 0 | 0 | |||||||
11402 | E.AHM | 0 | 0 | |||||||
11403 | E.AHV | 0 | 0 | |||||||
11404 | E.AIA | 0 | 0 | |||||||
11405 | E.AND | 0 | 0 | |||||||
11406 | E.APA | 0 | 0 | |||||||
11407 | E.ARG | 0 | 0 | |||||||
11408 | E.ARO | 0 | 0 | |||||||
11409 | E.BAC | 0 | 0 | |||||||
11410 | E.BAE | 0 | 0 | |||||||
11411 | E.BBC | 0 | 0 | |||||||
11412 | E.BBR | 0 | 0 | |||||||
11413 | E.BBV | 0 | 0 | |||||||
11414 | E.BCE | 0 | 0 | |||||||
11415 | E.BCH | 0 | 0 | |||||||
11416 | E.BCP | 0 | 0 | |||||||
11417 | E.BCR | 0 | 0 | |||||||
11418 | E.BDA | 0 | 0 | |||||||
11419 | E.BDB | 0 | 0 | |||||||
11420 | E.BDC | 0 | 0 | |||||||
11421 | E.BEC | 0 | 0 | |||||||
11422 | E.BEE | 0 | 0 | |||||||
11423 | E.BEP | 0 | 0 | |||||||
11424 | E.BFR | 0 | 0 | |||||||
11425 | E.BGA | 0 | 0 | |||||||
11426 | E.BGI | 0 | 0 | |||||||
11427 | E.BGY | 0 | 0 | |||||||
11428 | E.BHG | 0 | 0 | |||||||
11429 | E.BIE | 0 | 0 | |||||||
11430 | E.BIN | 0 | 0 | |||||||
11431 | E.BIT | 0 | 0 | |||||||
11432 | E.BKN | 0 | 0 | |||||||
11433 | E.BMR | 0 | 0 | |||||||
11434 | E.BMX | 0 | 0 | |||||||
11435 | E.BOS | 0 | 0 | |||||||
11436 | E.BPE | 0 | 0 | |||||||
11437 | E.BPG | 0 | 0 | |||||||
11438 | E.BPI | 0 | 0 | |||||||
11439 | E.BPU | 0 | 0 | |||||||
11440 | E.BRL | 0 | 0 | |||||||
11441 | E.BSC | 0 | 0 | |||||||
11442 | E.BUF | 0 | 0 | |||||||
11443 | E.BVL | 0 | 0 | |||||||
11444 | E.BVZ | 0 | 0 | |||||||
11445 | E.BWP | 0 | 0 | |||||||
11446 | E.CAP | 0 | 0 | |||||||
11447 | E.CCF | 0 | 0 | |||||||
11448 | E.CCM | 0 | 0 | |||||||
11449 | E.CCP | 0 | 0 | |||||||
11450 | E.CCT | 0 | 0 | |||||||
11451 | E.CDP | 0 | 0 | |||||||
11452 | E.CEB | 0 | 0 | |||||||
11453 | E.CEI | 0 | 0 | |||||||
11454 | E.CES | 0 | 0 | |||||||
11455 | E.CFA | 0 | 0 | |||||||
11456 | E.CFE | 0 | 0 | |||||||
11457 | E.CHG | 0 | 0 | |||||||
11458 | E.CHQ | 0 | 0 | |||||||
11459 | E.CIF | 0 | 0 | |||||||
11460 | E.CLA | 0 | 0 | |||||||
11461 | E.CLM | 0 | 0 | |||||||
11462 | E.CLT | 0 | 0 | |||||||
11463 | E.CMX | 0 | 0 | |||||||
11464 | E.CNP | 0 | 0 | |||||||
11465 | E.COR | 0 | 0 | |||||||
11466 | E.CPQ | 0 | 0 | |||||||
11467 | E.CPR | 0 | 0 | |||||||
11468 | E.CPS | 0 | 0 | |||||||
11469 | E.CPX | 0 | 0 | |||||||
11470 | E.CRV | 0 | 0 | |||||||
11471 | E.CSA | 0 | 0 | |||||||
11472 | E.CSD | 0 | 0 | |||||||
11473 | E.CST | 0 | 0 | |||||||
11474 | E.CTG | 0 | 0 | |||||||
11475 | E.CTP | 0 | 0 | |||||||
11476 | E.CYM | 0 | 0 | |||||||
11477 | E.DES | 0 | 0 | |||||||
11478 | E.DIN | 0 | 0 | |||||||
11479 | E.EBA | 0 | 0 | |||||||
11480 | E.ECO | 0 | 0 | |||||||
11481 | E.ELE | 0 | 0 | |||||||
11482 | E.EMG | 0 | 0 | |||||||
11483 | E.EMT | 0 | 0 | |||||||
11484 | E.ENP | 0 | 0 | |||||||
11485 | E.ENT | 0 | 0 | |||||||
11486 | E.EOC | 0 | 0 | |||||||
11487 | E.EPD | 0 | 0 | |||||||
11488 | E.EPL | 0 | 0 | |||||||
11489 | E.ESF | 0 | 0 | |||||||
11490 | E.ETA | 0 | 0 | |||||||
11491 | E.ETC | 0 | 0 | |||||||
11492 | E.FBN | 0 | 0 | |||||||
11493 | E.FCC | 0 | 0 | |||||||
11494 | E.FEC | 0 | 0 | |||||||
11495 | E.FEM | 0 | 0 | |||||||
11496 | E.FEN | 0 | 0 | |||||||
11497 | E.FVA | 0 | 0 | |||||||
11498 | E.GAL | 0 | 0 | |||||||
11499 | E.GBX | 0 | 0 | |||||||
11500 | E.GCL | 0 | 0 | |||||||
11501 | E.GCP | 0 | 0 | |||||||
11502 | E.GEM | 0 | 0 | |||||||
11503 | E.GFB | 0 | 0 | |||||||
11504 | E.GFI | 0 | 0 | |||||||
11505 | E.GGG | 0 | 0 | |||||||
11506 | E.GIA | 0 | 0 | |||||||
11507 | E.GID | 0 | 0 | |||||||
11508 | E.GMX | 0 | 0 | |||||||
11509 | E.GNT | 0 | 0 | |||||||
11510 | E.GPT | 0 | 0 | |||||||
11511 | E.GRD | 0 | 0 | |||||||
11512 | E.GRU | 0 | 0 | |||||||
11513 | E.GSD | 0 | 0 | |||||||
11514 | E.GSN | 0 | 0 | |||||||
11515 | E.GTR | 0 | 0 | |||||||
11516 | E.GTV | 0 | 0 | |||||||
11517 | E.HMX | 0 | 0 | |||||||
11518 | E.IBR | 0 | 0 | |||||||
11519 | E.ICA | 0 | 0 | |||||||
11520 | E.ICE | 0 | 0 | |||||||
11521 | E.ICL | 0 | 0 | |||||||
11522 | E.IDP | 0 | 0 | |||||||
11523 | E.IIP | 0 | 0 | |||||||
11524 | E.ILA | 0 | 0 | |||||||
11525 | E.IPN | 0 | 0 | |||||||
11526 | E.IRA | 0 | 0 | |||||||
11527 | E.IRM | 0 | 0 | |||||||
11528 | E.KMB | 0 | 0 | |||||||
11529 | E.LBC | 0 | 0 | |||||||
11530 | E.LSE | 0 | 0 | |||||||
11531 | E.MAD | 0 | 0 | |||||||
11532 | E.MCP | 0 | 0 | |||||||
11533 | E.MJS | 0 | 0 | |||||||
11534 | E.MLV | 0 | 0 | |||||||
11535 | E.MNB | 0 | 0 | |||||||
11536 | E.MOD | 0 | 0 | |||||||
11537 | E.MPF | 0 | 0 | |||||||
11538 | E.MRG | 0 | 0 | |||||||
11539 | E.MRP | 0 | 0 | |||||||
11540 | E.MSK | 0 | 0 | |||||||
11541 | E.MVS | 0 | 0 | |||||||
11542 | E.MYS | 0 | 0 | |||||||
11543 | E.NAF | 0 | 0 | |||||||
11544 | E.NPS | 0 | 0 | |||||||
11545 | E.PBV | 0 | 0 | |||||||
11546 | E.PCD | 0 | 0 | |||||||
11547 | E.PEM | 0 | 0 | |||||||
11548 | E.PET | 0 | 0 | |||||||
11549 | E.PFR | 0 | 0 | |||||||
11550 | E.PNP | 0 | 0 | |||||||
11551 | E.POS | 0 | 0 | |||||||
11552 | E.PTB | 0 | 0 | |||||||
11553 | E.PVD | 0 | 0 | |||||||
11554 | E.PVZ | 0 | 0 | |||||||
11555 | E.REP | 0 | 0 | |||||||
11556 | E.RFG | 0 | 0 | |||||||
11557 | E.RNH | 0 | 0 | |||||||
11558 | E.SBM | 0 | 0 | |||||||
11559 | E.SCP | 0 | 0 | |||||||
11560 | E.SDG | 0 | 0 | |||||||
11561 | E.SEE | 0 | 0 | |||||||
11562 | E.SFN | 0 | 0 | |||||||
11563 | E.SIM | 0 | 0 | |||||||
11564 | E.SNT | 0 | 0 | |||||||
11565 | E.STR | 0 | 0 | |||||||
11566 | E.SVC | 0 | 0 | |||||||
11567 | E.SVL | 0 | 0 | |||||||
11568 | E.SVS | 0 | 0 | |||||||
11569 | E.SYK | 0 | 0 | |||||||
11570 | E.SZC | 0 | 0 | |||||||
11571 | E.TAB | 0 | 0 | |||||||
11572 | E.TAM | 0 | 0 | |||||||
11573 | E.TAR | 0 | 0 | |||||||
11574 | E.TAS | 0 | 0 | |||||||
11575 | E.TCB | 0 | 0 | |||||||
11576 | E.TCH | 0 | 0 | |||||||
11577 | E.TEF | 0 | 0 | |||||||
11578 | E.TEM | 0 | 0 | |||||||
11579 | E.TMA | 0 | 0 | |||||||
11580 | E.TMM | 0 | 0 | |||||||
11581 | E.TSP | 0 | 0 | |||||||
11582 | E.UUB | 0 | 0 | |||||||
11583 | E.VAL | 0 | 0 | |||||||
11584 | E.VAR | 0 | 0 | |||||||
11585 | E.VCT | 0 | 0 | |||||||
11586 | E.VIN | 0 | 0 | |||||||
11587 | E.VRD | 0 | 0 | |||||||
11588 | E.VTO | 0 | 0 | |||||||
11589 | E.W | 0 | 0 | |||||||
11590 | E.YPF | 0 | 0 | |||||||
11591 | EA | 500 | 3 | 2 3/8 | 2 7/8 | 0 | ||||
11592 | EACI | 15000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3750 | 15000 | |
11593 | EACO | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
11594 | EAGAX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 21.92 | 0 | |
11595 | EAGBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
11596 | EAGL | 2500 | 26 15/16 | 26 7/8 | 27 1/8 | 26 7/8 | 26 7/8 | 27 1/8 | 79600 | |
11597 | EAGLG | 10 | 153 1/4 | 152 3/4 | 154 1/2 | 152 3/4 | 153 1/4 | 155 1/2 | 66 | |
11598 | EAGLX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.33 | 0 | |
11599 | EAGT | 0 | 0.0010 | 0.0300 | 0 | |||||
11600 | EAGV | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1000 | |
11601 | EAGYX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
11602 | EAII | 100 | 26 1/4 | 25 1/2 | 26 3/4 | 25 1/4 | 25 1/2 | 26 1/4 | 32200 | |
11603 | EAIN | 500 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 26700 | |
11604 | EAIpA | 1600 | 25 1/2 | 0 | ||||||
11605 | EALC | 0 | 0 | |||||||
11606 | EALN | 0 | 0 | |||||||
11607 | EALNL | 0 | 0 | |||||||
11608 | EAMAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
11609 | EAMBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
11610 | EAMRX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
11611 | EANAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.99 | 0 | |
11612 | EAR | 100 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 3 1/16 | 400 | |
11613 | EARC | 0 | 0 | |||||||
11614 | EARG | 0 | 0 | |||||||
11615 | EARL | 0 | 0 | |||||||
11616 | EARM | 0 | 0 | |||||||
11617 | EARO | 0 | 0 | |||||||
11618 | EARR | 0 | 0 | |||||||
11619 | EART | 0 | 0 | |||||||
11620 | EARW | 0 | 0 | |||||||
11621 | EASA | 0 | 0 | |||||||
11622 | EASB | 700 | 10.7500 | 0 | ||||||
11623 | EASE | 0 | 0 | |||||||
11624 | EASEO | 0 | 0 | |||||||
11625 | EASGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11626 | EASI | 300 | 12 | 11 1/2 | 12 1/8 | 11 1/2 | 11 5/8 | 11 7/8 | 28700 | |
11627 | EASMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
11628 | EASR | 0 | 0 | |||||||
11629 | EASRY | 0 | 2.5508 | 2.0500 | 2.2500 | 0 | ||||
11630 | EASY | 200 | 14 1/8 | 12 1/4 | 14 1/4 | 12 1/4 | 13 5/8 | 13 7/8 | 408500 | |
11631 | EAT | 200 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/8 | 600 | |
11632 | EATA | 0 | 0 | |||||||
11633 | EATB | 0 | 0 | |||||||
11634 | EATD | 0 | 0 | |||||||
11635 | EATI | 0 | 0 | |||||||
11636 | EATL | 0 | 0 | |||||||
11637 | EATN | 0 | 0 | |||||||
11638 | EATO | 0 | 0 | |||||||
11639 | EATR | 0 | 0 | |||||||
11640 | EATS | 2000 | 4 9/16 | 4 3/8 | 4 9/16 | 4 1/4 | 4 1/4 | 4 1/2 | 18200 | |
11641 | EAU | 0 | 0 | |||||||
11642 | EAVN | 0 | 0 | |||||||
11643 | EAW | 0 | 0.7917 | 0 | ||||||
11644 | EB | 0 | 0 | |||||||
11645 | EBALX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
11646 | EBAY | 2000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 8500 | |
11647 | EBCP | 200 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 800 | |
11648 | EBERX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 19.83 | 0 | |
11649 | EBF | 500 | 10 7/8 | 11 1/4 | 11 5/8 | 0 | ||||
11650 | EBFIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
11651 | EBGLX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
11652 | EBI | 0 | 0 | |||||||
11653 | EBIC | 1000 | 0.0100 | 0 | ||||||
11654 | EBIpA | 600 | 32 | 0 | ||||||
11655 | EBMI | 0 | 0 | |||||||
11656 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11657 | EBS | 500 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | ||||
11658 | EBSE | 0 | 0 | |||||||
11659 | EBSH | 1500 | 36.5000 | 0 | ||||||
11660 | EBSI | 1000 | 15 5/8 | 15 3/4 | 16 | 15 5/8 | 15 1/2 | 16 | 3300 | |
11661 | EBSN | 0 | 0 | |||||||
11662 | EBSO | 0 | 0 | |||||||
11663 | EBSS | 0 | 0 | |||||||
11664 | EBST | 0 | 0 | |||||||
11665 | EBY | 1000 | 21 | 20 3/4 | 21 1/8 | 0 | ||||
11666 | EBYE | 0 | 0 | |||||||
11667 | EBYI | 0 | 0 | |||||||
11668 | EBYN | 0 | 0 | |||||||
11669 | EBYO | 0 | 0 | |||||||
11670 | EC | 300 | 20 7/8 | 20 5/8 | 20 7/8 | 20 3/8 | 20 5/8 | 21 | 1800 | |
11671 | ECAB | 0 | 0 | |||||||
11672 | ECABX | 0 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | |
11673 | ECAR | 10500 | 0.2400 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2400 | 348500 | |
11674 | ECC | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1000 | |
11675 | ECCE | 0 | 0 | |||||||
11676 | ECCGX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
11677 | ECCR | 0 | 0 | |||||||
11678 | ECCS | 1000 | 2 13/16 | 2 7/8 | 3 1/8 | 490400 | ||||
11679 | ECD | 0 | 0.7347 | 0 | ||||||
11680 | ECF | 600 | 9 7/8 | 9 13/16 | 10 1/8 | 0 | ||||
11681 | ECG | 2000 | 3 11/16 | 0 | ||||||
11682 | ECGC | 200 | 27 | 25 3/4 | 27 | 0 | ||||
11683 | ECGO | 0 | 0 | |||||||
11684 | ECGOF | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 24300 | |
11685 | ECGOX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
11686 | ECH | 400 | 31 3/8 | 32 1/8 | 32 1/2 | 0 | ||||
11687 | ECHA | 0 | 0 | |||||||
11688 | ECHC | 0 | 0 | |||||||
11689 | ECHF | 0 | 0 | |||||||
11690 | ECHG | 200 | 0.0625 | 0 | ||||||
11691 | ECHK | 0 | 0 | |||||||
11692 | ECHL | 0 | 0 | |||||||
11693 | ECHMX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
11694 | ECHO | 2500 | 23/32 | 23/32 | 25/32 | 0 | ||||
11695 | ECHR | 0 | 0 | |||||||
11696 | ECHT | 0 | 0 | |||||||
11697 | ECHTA | 1000 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
11698 | ECHTU | 800 | 7 1/4 | 7 | 8 1/8 | 0 | ||||
11699 | ECHTW | 700 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
11700 | ECHTZ | 200 | 1 | 3/8 | 1 | 0 | ||||
11701 | ECI | 100 | 33 | 33 | 33 7/8 | 33 | 32 1/8 | 33 1/8 | 2100 | |
11702 | ECIC | 0 | 0 | |||||||
11703 | ECII | 100 | 32 3/8 | 32 1/2 | 32 3/4 | 32 3/8 | 32 3/8 | 32 3/4 | 34500 | |
11704 | ECIL | 0 | 0 | |||||||
11705 | ECILF | 100 | 21 5/8 | 21 | 22 1/8 | 20 7/8 | 21 3/8 | 21 5/8 | 354000 | |
11706 | ECIM | 0 | 0 | |||||||
11707 | ECIN | 100 | 6 1/4 | 7 1/4 | 7 1/2 | 2951100 | ||||
11708 | ECIR | 0 | 0 | |||||||
11709 | ECIRF | 0 | 0 | |||||||
11710 | ECIT | 0 | 0 | |||||||
11711 | ECK | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 27 1/2 | 27 7/8 | 100 | |
11712 | ECKA | 0 | 0 | |||||||
11713 | ECKB | 0 | 0 | |||||||
11714 | ECKC | 0 | 0 | |||||||
11715 | ECKD | 0 | 0 | |||||||
11716 | ECKE | 0 | 0 | |||||||
11717 | ECKG | 0 | 0 | |||||||
11718 | ECKH | 0 | 0 | |||||||
11719 | ECKK | 0 | 0 | |||||||
11720 | ECKL | 500 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 1000 | |
11721 | ECKLW | 1000 | 5/8 | 45/64 | 23/32 | 5/8 | 5/8 | 13/16 | 11200 | |
11722 | ECKN | 0 | 0 | |||||||
11723 | ECKR | 0 | 0 | |||||||
11724 | ECKS | 0 | 0 | |||||||
11725 | ECKT | 0 | 0 | |||||||
11726 | ECKW | 0 | 0 | |||||||
11727 | ECKX | 0 | 0 | |||||||
11728 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11729 | ECL/WD | 0 | 0 | |||||||
11730 | ECLC | 0 | 0 | |||||||
11731 | ECLI | 0 | 0 | |||||||
11732 | ECLK | 0 | 0 | |||||||
11733 | ECLL | 0 | 0 | |||||||
11734 | ECLR | 0 | 0 | |||||||
11735 | ECLS | 0 | 0 | |||||||
11736 | ECLY | 0 | 0 | |||||||
11737 | ECLZ | 0 | 0 | |||||||
11738 | ECM | 0 | 0 | |||||||
11739 | ECN/WS | 0 | 0 | |||||||
11740 | ECNC | 0 | 0 | |||||||
11741 | ECNN | 0 | 0 | |||||||
11742 | ECO | 300 | 9 1/16 | 9 | 9 1/8 | 9 | 8 15/16 | 9 5/16 | 7300 | |
11743 | ECOA | 0 | 0 | |||||||
11744 | ECOC | 0 | 0 | |||||||
11745 | ECOE | 0 | 0 | |||||||
11746 | ECOF | 0 | 0 | |||||||
11747 | ECOG | 0 | 0 | |||||||
11748 | ECOI | 0 | 0 | |||||||
11749 | ECOK | 0 | 0 | |||||||
11750 | ECOL | 1000 | 1 1/8 | 1 | 1 1/16 | 0 | ||||
11751 | ECOM | 0 | 0 | |||||||
11752 | ECON | 0 | 0 | |||||||
11753 | ECOO | 0 | 0 | |||||||
11754 | ECOP | 0 | 0 | |||||||
11755 | ECOR | 0 | 0 | |||||||
11756 | ECOS | 6000 | 0.1289 | 0 | ||||||
11757 | ECOSE | 0 | 0 | |||||||
11758 | ECOT | 0 | 0 | |||||||
11759 | ECOU | 0 | 0 | |||||||
11760 | ECOV | 0 | 0 | |||||||
11761 | ECOW | 0 | 0 | |||||||
11762 | ECOY | 0 | 0 | |||||||
11763 | ECP | 900 | 37 1/2 | 38 5/8 | 39 1/8 | 0 | ||||
11764 | ECPB | 0 | 0 | |||||||
11765 | ECPC | 0 | 0 | |||||||
11766 | ECPF | 0 | 0 | |||||||
11767 | ECPI | 0 | 0 | |||||||
11768 | ECPL | 2000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.1250 | 2800 | |
11769 | ECPR | 0 | 0 | |||||||
11770 | ECRC | 4000 | 0.0010 | 0 | ||||||
11771 | ECSC | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 27500 | |
11772 | ECTH | 10000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 9/16 | 17500 | |
11773 | ECTI | 0 | 0 | |||||||
11774 | ECTL | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/8 | 6 7/8 | 1200 | |
11775 | ECTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11776 | ECU | 0 | 1.2488 | 0 | ||||||
11777 | ECW | 0 | 1.2488 | 0 | ||||||
11778 | ECX | 0 | 0 | |||||||
11779 | ECXO | 0 | 0 | |||||||
11780 | ED | 400 | 28 | 27 3/4 | 28 1/8 | 0 | ||||
11781 | EDA | 0 | 0.7917 | 0 | ||||||
11782 | EDAC | 1000 | 1 | 1 | 1 1/8 | 0 | ||||
11783 | EDBS | 0 | 0 | |||||||
11784 | EDBSP | 0 | 0 | |||||||
11785 | EDC | 0 | 0 | |||||||
11786 | EDCG | 0 | 0 | |||||||
11787 | EDCO | 1000 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
11788 | EDE | 1900 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 3200 | |||
11789 | EDEL | 100 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
11790 | EDEpA | 200 | 6 1/4 | 0 | ||||||
11791 | EDEpB | 100 | 6 1/8 | 0 | ||||||
11792 | EDF | 1300 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
11793 | EDFD | 0 | 0 | |||||||
11794 | EDFE | 0 | 0 | |||||||
11795 | EDFM | 0 | 0 | |||||||
11796 | EDFY | 100 | 19 3/4 | 19 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 8100 | |
11797 | EDG | 400 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
11798 | EDGC | 0 | 0 | |||||||
11799 | EDGE | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 500 | |
11800 | EDGEW | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 5200 | |
11801 | EDGG | 0 | 0 | |||||||
11802 | EDGIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
11803 | EDI | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 2500 | |
11804 | EDIF | 0 | 0 | |||||||
11805 | EDIL | 0 | 0 | |||||||
11806 | EDIM | 0 | 0 | |||||||
11807 | EDIN | 200 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/8 | 2 5/8 | 4700 | |
11808 | EDIS | 20000 | 0.3500 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3600 | 135900 | |
11809 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11810 | EDIX | 2000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 42800 | |
11811 | EDIXW | 5000 | 1 | 1 | 1 1/8 | 0 | ||||
11812 | EDL | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 23000 | |||
11813 | EDM | 0 | 0.6555 | 0 | ||||||
11814 | EDMC | 0 | 0 | |||||||
11815 | EDMK | 300 | 13 1/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 | 13 1/2 | 25300 | |
11816 | EDN | 0 | 0 | |||||||
11817 | EDNT | 0 | 0 | |||||||
11818 | EDNTF | 0 | 0 | |||||||
11819 | EDO | 800 | 6 5/8 | 0 | ||||||
11820 | EDR/WS | 0 | 0 | |||||||
11821 | EDRM | 0 | 0 | |||||||
11822 | EDRMF | 0 | 0 | |||||||
11823 | EDS | 100 | 59 1/8 | 60 3/8 | 60 5/8 | 59 1/8 | 59 1/4 | 59 3/4 | 5700 | |
11824 | EDS.W | 0 | 0 | |||||||
11825 | EDS/WS | 300 | 5/16 | 0 | ||||||
11826 | EDSA | 0 | 0 | |||||||
11827 | EDSB | 0 | 0 | |||||||
11828 | EDSC | 0 | 0 | |||||||
11829 | EDSE | 100 | 25 | 24 | 25 3/4 | 0 | ||||
11830 | EDSG | 0 | 0 | |||||||
11831 | EDSH | 0 | 0 | |||||||
11832 | EDSI | 0 | 0 | |||||||
11833 | EDSK | 0 | 0 | |||||||
11834 | EDSL | 0 | 0 | |||||||
11835 | EDSM | 0 | 0 | |||||||
11836 | EDSP | 0 | 0 | |||||||
11837 | EDSR | 0 | 0 | |||||||
11838 | EDSS | 0 | 0 | |||||||
11839 | EDST | 0 | 0 | |||||||
11840 | EDSX | 0 | 0 | |||||||
11841 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11842 | EDTA | 60000 | 1.7400 | 1.6250 | 1.8500 | 0 | ||||
11843 | EDTAC | 0 | 0 | |||||||
11844 | EDTB | 0 | 0 | |||||||
11845 | EDTL | 0 | 0 | |||||||
11846 | EDTS | 0 | 0 | |||||||
11847 | EDTT | 0 | 0 | |||||||
11848 | EDUC | 2200 | 5 1/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 4700 | |
11849 | EDUS | 0 | 0 | |||||||
11850 | EDUSF | 1500 | 3 9/32 | 3 5/16 | 3 5/16 | 3 9/32 | 3 1/4 | 3 5/8 | 3000 | |
11851 | EDVC | 0 | 0 | |||||||
11852 | EDW | 0 | 0.6555 | 0 | ||||||
11853 | EDYN | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/16 | 200 | |
11854 | EDYNW | 0 | 0.0200 | 0.1000 | 0 | |||||
11855 | EDZ | 0 | 0.6555 | 0 | ||||||
11856 | EDpA | 200 | 66 7/8 | 66 7/8 | 66 7/8 | 66 7/8 | 200 | |||
11857 | EDpB | 100 | 347 3/4 | 300 | 400 | 0 | ||||
11858 | EDpC | 200 | 78 3/4 | 0 | ||||||
11859 | EE | 200 | 6 | 5 | 5 3/4 | 0 | ||||
11860 | EEC | 200 | 2 1/4 | 0 | ||||||
11861 | EECN | 400 | 3 5/8 | 3 3/4 | 3 3/4 | 3 9/16 | 3 5/8 | 3 3/4 | 23600 | |
11862 | EECND | 0 | 0 | |||||||
11863 | EECNW | 3000 | 3/16 | 3/16 | 11/32 | 0 | ||||
11864 | EEE | 0 | 0 | |||||||
11865 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11866 | EEI | 500 | 8 | 8 | 8 | 8 | 500 | |||
11867 | EEIG | 0 | 0 | |||||||
11868 | EENT | 0 | 0 | |||||||
11869 | EENTU | 0 | 0 | |||||||
11870 | EENTW | 0 | 0 | |||||||
11871 | EEQFX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
11872 | EESI | 1100 | 6 11/16 | 6 11/16 | 6 7/8 | 6 11/16 | 6 11/16 | 6 7/8 | 19800 | |
11873 | EET | 0 | 0 | |||||||
11874 | EEX | 400 | 9 1/4 | 8 7/8 | 9 1/8 | 0 | ||||
11875 | EEXB | 0 | 0 | |||||||
11876 | EEXK | 0 | 0 | |||||||
11877 | EEXL | 0 | 0 | |||||||
11878 | EEXM | 0 | 0 | |||||||
11879 | EEXO | 0 | 0 | |||||||
11880 | EEXS | 0 | 0 | |||||||
11881 | EEXX | 0 | 0 | |||||||
11882 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11883 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11884 | EF | 800 | 15 1/2 | 15 1/4 | 15 3/4 | 0 | ||||
11885 | EFBI | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 14 1/4 | 1500 | |
11886 | EFCW | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 7/8 | 1000 | |
11887 | EFCX | 3000 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 8500 | |
11888 | EFF | 0 | 0.19344 | 0 | ||||||
11889 | EFG | 600 | 36 1/2 | 0 | ||||||
11890 | EFHAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
11891 | EFHBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11892 | EFIAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.19 | 0 | |
11893 | EFIBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11894 | EFIC | 2000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 5000 | |
11895 | EFICC | 900 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
11896 | EFII | 1500 | 72 1/4 | 72 3/4 | 73 | 71 3/4 | 72 1/4 | 73 | 114100 | |
11897 | EFIPX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
11898 | EFIYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
11899 | EFL | 300 | 16 | 16 | 16 | 16 | 1000 | |||
11900 | EFMAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
11901 | EFMBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
11902 | EFOAX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 16.01 | 0 | |
11903 | EFOBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
11904 | EFOCX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
11905 | EFOI | 5000 | 0.2500 | 0.1250 | 0.2187 | 0 | ||||
11906 | EFONX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
11907 | EFS | 200 | 33 3/8 | 34 | 34 5/8 | 0 | ||||
11908 | EFTC | 300 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 500 | |
11909 | EFTK | 1900 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 1900 | |
11910 | EFU | 200 | 38 1/4 | 37 3/4 | 38 3/8 | 0 | ||||
11911 | EFUA | 0 | 0 | |||||||
11912 | EFUL | 0 | 0 | |||||||
11913 | EFUN | 0 | 0 | |||||||
11914 | EFUO | 0 | 0 | |||||||
11915 | EFX | 500 | 26 7/8 | 27 1/2 | 28 1/8 | 0 | ||||
11916 | EFXC | 0 | 0 | |||||||
11917 | EFXD | 0 | 0 | |||||||
11918 | EFXF | 0 | 0 | |||||||
11919 | EFXH | 0 | 0 | |||||||
11920 | EFXI | 0 | 0 | |||||||
11921 | EFXL | 0 | 0 | |||||||
11922 | EFXO | 0 | 0 | |||||||
11923 | EFXP | 0 | 0 | |||||||
11924 | EFXR | 0 | 0 | |||||||
11925 | EFXS | 0 | 0 | |||||||
11926 | EFXT | 0 | 0 | |||||||
11927 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11928 | EG | 0 | 0 | |||||||
11929 | EGABX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
11930 | EGAQP | 100 | 25.3500 | 0 | ||||||
11931 | EGAS | 1100 | 4.7500 | 4.9375 | 5.0000 | 4.7500 | 4.8125 | 4.9375 | 184800 | |
11932 | EGC | 0 | 0 | |||||||
11933 | EGCI | 14400 | 0.0312 | 0 | ||||||
11934 | EGCS | 0 | 0 | |||||||
11935 | EGE | 0 | 0 | |||||||
11936 | EGEX | 0 | 0 | |||||||
11937 | EGFC | 600 | 26 1/2 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 2000 | |
11938 | EGG | 1000 | 17 3/4 | 17 3/8 | 17 3/4 | 17 3/8 | 17 3/8 | 18 | 3600 | |
11939 | EGGA | 0 | 0 | |||||||
11940 | EGGE | 0 | 0 | |||||||
11941 | EGGR | 0 | 0 | |||||||
11942 | EGGS | 5000 | 6 | 6 | 6 1/4 | 5 3/4 | 5 7/8 | 6 | 112300 | |
11943 | EGIAX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 22.48 | 0 | |
11944 | EGIBX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
11945 | EGICX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
11946 | EGII | 0 | 0 | |||||||
11947 | EGIL | 100 | 3.5000 | 3.0000 | 4.0000 | 0 | ||||
11948 | EGLA | 800 | 0.1250 | 0 | ||||||
11949 | EGLAC | 0 | 0 | |||||||
11950 | EGLB | 0 | 0 | |||||||
11951 | EGLBX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
11952 | EGLE | 600 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5400 | |
11953 | EGLRX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
11954 | EGLS | 400 | 13 3/4 | 13 47/64 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 48000 | |
11955 | EGMG | 0 | 0 | |||||||
11956 | EGMLY | 0 | 4.7500 | 5.8000 | 5.9500 | 0 | ||||
11957 | EGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.14 | 5.28 | 7225 | |
11958 | EGN | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/8 | 24 1/2 | 100 | |
11959 | EGNO | 0 | 0 | |||||||
11960 | EGNR | 0 | 0 | |||||||
11961 | EGNS | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 1000 | |
11962 | EGNT | 0 | 0 | |||||||
11963 | EGOR | 0 | 0 | |||||||
11964 | EGP | 300 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 900 | |||
11965 | EGPM | 0 | 0 | |||||||
11966 | EGPT | 300 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 8100 | |
11967 | EGR | 100 | 38 1/2 | 39 3/8 | 40 3/8 | 0 | ||||
11968 | EGR.V | 0 | 0 | |||||||
11969 | EGRC | 0 | 0 | |||||||
11970 | EGRE | 0 | 0 | |||||||
11971 | EGRG | 0 | 0 | |||||||
11972 | EGRKH | 300 | 55.0000 | 0 | ||||||
11973 | EGRKI | 100 | 59.0000 | 0 | ||||||
11974 | EGRKL | 100 | 91.5000 | 0 | ||||||
11975 | EGRKM | 100 | 56.1250 | 0 | ||||||
11976 | EGRKN | 200 | 53.8750 | 0 | ||||||
11977 | EGRKO | 100 | 90.8000 | 0 | ||||||
11978 | EGRKP | 300 | 26.3750 | 26.2500 | 27.0000 | 0 | ||||
11979 | EGRP | 1000 | 11 | 11 | 11 1/8 | 11 | 11 | 11 1/8 | 144000 | |
11980 | EGRR | 0 | 0 | |||||||
11981 | EGRS | 0 | 0 | |||||||
11982 | EGRWX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.88 | 0 | |
11983 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11984 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11985 | EGVAX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 23.04 | 0 | |
11986 | EGVBX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | |
11987 | EGVR | 0 | 0.0625 | 0.3125 | 0 | |||||
11988 | EGVYX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | |
11989 | EGWB | 400 | 4.0000 | 0 | ||||||
11990 | EGX | 600 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 600 | |||
11991 | EGXP | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11992 | EGY | 300 | 9 13/16 | 9 13/16 | 9 13/16 | 9 13/16 | 300 | |||
11993 | EGYI | 0 | 0 | |||||||
11994 | EGYKM | 100 | 24.6250 | 25.0000 | 25.0000 | 24.6250 | 300 | |||
11995 | EGYKN | 100 | 97.6250 | 97.6250 | 97.6250 | 97.6250 | 100 | |||
11996 | EGYKO | 100 | 93.5000 | 0 | ||||||
11997 | EGYKP | 100 | 74.6250 | 0 | ||||||
11998 | EGYLH | 100 | 24.2500 | 0 | ||||||
11999 | EGYLO | 300 | 90.0000 | 0 | ||||||
12000 | EGYPP | 900 | 24.1250 | 900 | ||||||
12001 | EHCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.68 | 4.79 | 1497 | |
12002 | EHGAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
12003 | EHGBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12004 | EHGYX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
12005 | EHST | 1000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 6000 | |
12006 | EHSTX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.77 | 0 | |
12007 | EI | 400 | 19 3/8 | 18 7/8 | 19 1/2 | 0 | ||||
12008 | EIAN | 0 | 0 | |||||||
12009 | EIB | 0 | 0 | |||||||
12010 | EIC | 300 | 43 1/4 | 42 1/2 | 43 1/4 | 42 1/2 | 1400 | |||
12011 | EICT | 0 | 0 | |||||||
12012 | EICpT | 1500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 6000 | |||
12013 | EIEAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
12014 | EIEBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
12015 | EIEYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
12016 | EIF | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 700 | |||
12017 | EIFH | 5000 | 0.5400 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.6300 | 23000 | |
12018 | EIFHL | 0 | 0 | |||||||
12019 | EIFI | 0 | 0 | |||||||
12020 | EIGBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
12021 | EIHYX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.21 | 0 | |
12022 | EIITX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
12023 | EILL | 5000 | 3 3/16 | 3 3/16 | 3 1/2 | 0 | ||||
12024 | EINFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
12025 | EIPM | 700 | 5 | 5 | 6 1/2 | 0 | ||||
12026 | EIRE | 0 | 0 | |||||||
12027 | EIS | 3000 | 15 3/4 | 0 | ||||||
12028 | EISC | 0 | 0 | |||||||
12029 | EISI | 300 | 12 7/8 | 13 5/8 | 14 1/8 | 12 7/8 | 13 1/4 | 13 5/8 | 326300 | |
12030 | EITAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.47 | 0 | |
12031 | EITBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
12032 | EITGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
12033 | EITXX | 0 | 0 | |||||||
12034 | EIX | 200 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 17 | 18 | 4900 | |
12035 | EIXC | 0 | 0 | |||||||
12036 | EIXD | 0 | 0 | |||||||
12037 | EIXE | 0 | 0 | |||||||
12038 | EIXI | 0 | 0 | |||||||
12039 | EIXL | 0 | 0 | |||||||
12040 | EIXN | 0 | 0 | |||||||
12041 | EIXR | 0 | 0 | |||||||
12042 | EIXS | 0 | 0 | |||||||
12043 | EIXY | 0 | 0 | |||||||
12044 | EJ | 300 | 2 1/2 | 0 | ||||||
12045 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
12046 | EJDE | 0 | 0 | |||||||
12047 | EJDN | 0 | 0 | |||||||
12048 | EJDP | 0 | 0 | |||||||
12049 | EJDW | 0 | 0 | |||||||
12050 | EJPTZ | 1000 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
12051 | EJTX | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 10000 | |
12052 | EJU | 0 | 0 | |||||||
12053 | EJX | 0 | 0 | |||||||
12054 | EJY | 0 | 0 | |||||||
12055 | EJZ | 0 | 0 | |||||||
12056 | EK | 600 | 78 1/2 | 77 5/8 | 78 7/8 | 77 1/2 | 78 1/8 | 78 7/8 | 12400 | |
12057 | EKC | 200 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
12058 | EKCK | 0 | 0 | |||||||
12059 | EKD | 0 | 0 | |||||||
12060 | EKFG | 200 | 7.7500 | 0 | ||||||
12061 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
12062 | EKL/WS | 0 | 1/2 | 7/8 | 0 | |||||
12063 | EKO | 200 | 4 5/8 | 4 1/2 | 4 7/8 | 0 | ||||
12064 | EKOI | 0 | 0 | |||||||
12065 | EKOL | 0 | 0 | |||||||
12066 | EKP | 0 | 0 | |||||||
12067 | EKPp | 600 | 25 7/8 | 26 1/4 | 26 7/8 | 0 | ||||
12068 | EKR | 1000 | 1 5/8 | 0 | ||||||
12069 | EKSIA | 5000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
12070 | EKT | 200 | 13 3/8 | 13 5/8 | 14 1/8 | 0 | ||||
12071 | EL | 200 | 44 | 44 | 44 | 44 | 43 3/4 | 44 1/8 | 200 | |
12072 | EL.X | 0 | 0 | |||||||
12073 | EL.Y | 0 | 0 | |||||||
12074 | ELAM | 0 | 0 | |||||||
12075 | ELAMF | 1000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 2500 | |
12076 | ELAN | 0 | 0 | |||||||
12077 | ELAV | 0 | 0 | |||||||
12078 | ELB | 400 | 18 1/2 | 0 | ||||||
12079 | ELBB | 0 | 0 | |||||||
12080 | ELBE | 0 | 0 | |||||||
12081 | ELBI | 0 | 0 | |||||||
12082 | ELBL | 0 | 0 | |||||||
12083 | ELBR | 0 | 0 | |||||||
12084 | ELBT | 0 | 0 | |||||||
12085 | ELBTF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 5/8 | 1000 | |||
12086 | ELBWF | 0 | 0 | |||||||
12087 | ELC/WS | 4500 | 1/2 | 1/2 | 11/16 | 0 | ||||
12088 | ELCAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
12089 | ELCC | 7000 | 1 19/64 | 1 9/32 | 1 5/16 | 1 9/32 | 1 9/32 | 1 5/16 | 320500 | |
12090 | ELCCW | 1500 | 17/32 | 17/32 | 9/16 | 0 | ||||
12091 | ELCH | 1300 | 8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/2 | 5300 | |
12092 | ELCO | 200 | 8 5/8 | 8 1/4 | 9 | 7 7/8 | 8 5/8 | 8 7/8 | 110800 | |
12093 | ELCTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
12094 | ELD | 0 | 0 | |||||||
12095 | ELDFX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
12096 | ELE | 200 | 60 1/2 | 58 1/2 | 59 1/2 | 0 | ||||
12097 | ELED | 0 | 0 | |||||||
12098 | ELEDY | 0 | 0 | |||||||
12099 | ELEK | 400 | 3 5/16 | 3 31/64 | 3 31/64 | 3 5/16 | 3 1/4 | 3 1/2 | 900 | |
12100 | ELET | 2500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 2800 | |
12101 | ELEU | 0 | 0 | |||||||
12102 | ELEX | 100 | 10 7/8 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 25600 | |
12103 | ELF | 100 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 39 3/8 | 100 | |
12104 | ELFA | 0 | 0 | |||||||
12105 | ELFB | 0 | 0 | |||||||
12106 | ELFD | 0 | 0 | |||||||
12107 | ELFE | 0 | 0 | |||||||
12108 | ELFF | 0 | 0 | |||||||
12109 | ELFI | 0 | 0 | |||||||
12110 | ELFL | 0 | 0 | |||||||
12111 | ELFLX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
12112 | ELFN | 0 | 0 | |||||||
12113 | ELFNX | 0 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0 | |
12114 | ELFP | 0 | 0 | |||||||
12115 | ELFS | 0 | 0 | |||||||
12116 | ELFTX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
12117 | ELFW | 0 | 0 | |||||||
12118 | ELGC | 1000 | 4.0000 | 3.5000 | 4.2500 | 0 | ||||
12119 | ELGIX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
12120 | ELGT | 3000 | 1 1/16 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 797600 | |
12121 | ELH$ | 0 | 0 | |||||||
12122 | ELI | 0 | 0 | |||||||
12123 | ELINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
12124 | ELJ | 300 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | ||||
12125 | ELJO | 0 | 0 | |||||||
12126 | ELJT | 0 | 0 | |||||||
12127 | ELK | 200 | 18 3/8 | 18 3/4 | 19 1/8 | 0 | ||||
12128 | ELKD | 0 | 0 | |||||||
12129 | ELKM | 0 | 0 | |||||||
12130 | ELM | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 20 | 500 | |
12131 | ELMAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
12132 | ELMD | 0 | 0 | |||||||
12133 | ELMG | 700 | 17 1/2 | 17 3/4 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 14400 | |
12134 | ELMHX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
12135 | ELML | 0 | 0 | |||||||
12136 | ELMP | 0 | 0 | |||||||
12137 | ELMS | 100 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
12138 | ELMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.13 | 5.26 | 1259 | |
12139 | ELN | 100 | 29 5/8 | 29 1/8 | 29 5/8 | 29 1/8 | 29 3/8 | 29 3/4 | 2300 | |
12140 | ELN.W | 0 | 0 | |||||||
12141 | ELN.WA | 0 | 0 | |||||||
12142 | ELN/WS/A | 300 | 23 5/8 | 0 | ||||||
12143 | ELNA | 0 | 0 | |||||||
12144 | ELNAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
12145 | ELNI | 0 | 0 | |||||||
12146 | ELNJX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12147 | ELNK | 0 | 0 | |||||||
12148 | ELNL | 0 | 0 | |||||||
12149 | ELNM | 0 | 0 | |||||||
12150 | ELNN | 0 | 0 | |||||||
12151 | ELNO | 0 | 0 | |||||||
12152 | ELNS | 0 | 0 | |||||||
12153 | ELNT | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 19100 | |
12154 | ELNX | 0 | 0 | |||||||
12155 | ELNYX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12156 | ELOHX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
12157 | ELPA | 0 | 0 | |||||||
12158 | ELPAJ | 0 | 0 | |||||||
12159 | ELPE | 0 | 0 | |||||||
12160 | ELPJ | 0 | 0.0500 | 0.2500 | 0 | |||||
12161 | ELPNX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12162 | ELPS | 0 | 0 | |||||||
12163 | ELPSI | 0 | 0 | |||||||
12164 | ELPT | 0 | 0 | |||||||
12165 | ELRC | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 300 | |
12166 | ELRN | 0 | 0 | |||||||
12167 | ELRNF | 100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 44500 | |
12168 | ELRW | 0 | 0 | |||||||
12169 | ELRWF | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 1000 | |
12170 | ELS | 0 | 0 | |||||||
12171 | ELSC | 0 | 0 | |||||||
12172 | ELSE | 1000 | 4 3/4 | 4 1/4 | 4 3/4 | 0 | ||||
12173 | ELSI | 200 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 3900 | |
12174 | ELSO | 10000 | 0.2200 | 0.1700 | 0.2200 | 0.1700 | 0.1800 | 0.2200 | 14200 | |
12175 | ELST | 1500 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 1500 | |
12176 | ELT | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 500 | |
12177 | ELTCX | 0 | 0 | |||||||
12178 | ELTD | 0 | 0 | |||||||
12179 | ELTL | 0 | 0 | |||||||
12180 | ELTN | 1000 | 32 5/8 | 32 | 33 1/4 | 32 | 32 1/2 | 33 1/4 | 121100 | |
12181 | ELTP | 300 | 1.2500 | 0.3750 | 1.3750 | 0 | ||||
12182 | ELTT | 0 | 0 | |||||||
12183 | ELTX | 8200 | 5 5/8 | 5 7/16 | 5 5/8 | 5 3/8 | 5 1/2 | 5 3/4 | 16400 | |
12184 | ELUX | 0 | 0 | |||||||
12185 | ELUXY | 100 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 58 1/2 | 58 3/4 | 100 | |
12186 | ELVN | 100 | 43.0000 | 0 | ||||||
12187 | ELXC | 0 | 0.0100 | 0.0400 | 0 | |||||
12188 | ELXS | 700 | 5 1/2 | 5 | 5 1/2 | 0 | ||||
12189 | ELY | 2300 | 33 1/2 | 34 | 34 | 33 1/2 | 33 5/8 | 34 1/8 | 2800 | |
12190 | ELYA | 0 | 0 | |||||||
12191 | ELYB | 0 | 0 | |||||||
12192 | ELYC | 0 | 0 | |||||||
12193 | ELYD | 0 | 0 | |||||||
12194 | ELYE | 0 | 0 | |||||||
12195 | ELYK | 0 | 0 | |||||||
12196 | ELYN | 0 | 0 | |||||||
12197 | ELYP | 0 | 0 | |||||||
12198 | ELYR | 0 | 0 | |||||||
12199 | ELYS | 0 | 0 | |||||||
12200 | ELYY | 0 | 0 | |||||||
12201 | EMAC | 400 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.0000 | 5.3750 | 400 | |
12202 | EMACU | 1000 | 6.0000 | 6.0000 | 8.0000 | 0 | ||||
12203 | EMACW | 5000 | 1.0000 | 1.0000 | 1.3750 | 0 | ||||
12204 | EMAK | 1000 | 23 1/8 | 23 5/8 | 23 5/8 | 22 3/8 | 22 7/8 | 23 | 241100 | |
12205 | EMAP | 0 | 0 | |||||||
12206 | EMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.84 | 4.97 | 17793 | |
12207 | EMBIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
12208 | EMBM | 1300 | 38.2500 | 0 | ||||||
12209 | EMBR | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 1000 | |||
12210 | EMBTX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12211 | EMBU | 0 | 3.7500 | 4.5000 | 0 | |||||
12212 | EMBX | 800 | 6 5/8 | 6 3/4 | 7 | 6 5/8 | 6 5/8 | 6 3/4 | 5800 | |
12213 | EMBXW | 5000 | 3/32 | 1/16 | 5/32 | 0 | ||||
12214 | EMBXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.14 | 4.23 | 101 | |
12215 | EMBZ | 625 | 4.2496 | 0.9062 | 1.1562 | 0 | ||||
12216 | EMC | 700 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 2400 | |
12217 | EMCA | 0 | 0 | |||||||
12218 | EMCC | 0 | 0 | |||||||
12219 | EMCF | 0 | 0 | |||||||
12220 | EMCG | 1000 | 15 1/4 | 15 | 15 1/4 | 15 | 14 7/8 | 15 1/4 | 1500 | |
12221 | EMCGW | 200 | 7.0000 | 5.3750 | 7.0000 | 0 | ||||
12222 | EMCGX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
12223 | EMCGZ | 2000 | 3.8750 | 3.6250 | 4.0000 | 0 | ||||
12224 | EMCI | 200 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/4 | 3700 | |
12225 | EMCL | 0 | 0 | |||||||
12226 | EMCM | 1000 | 18.3750 | 18.0000 | 21.0000 | 0 | ||||
12227 | EMCO | 200 | 3 | 2 3/4 | 3 | 0 | ||||
12228 | EMCR | 700 | 27 1/2 | 27 | 27 1/2 | 27 | 26 3/4 | 27 1/2 | 1200 | |
12229 | EMCS | 0 | 0 | |||||||
12230 | EMCT | 0 | 0 | |||||||
12231 | EMCW | 0 | 0 | |||||||
12232 | EMCX | 0 | 0 | |||||||
12233 | EMCY | 0 | 0 | |||||||
12234 | EMD | 1000 | 17 5/8 | 17 3/8 | 17 3/4 | 0 | ||||
12235 | EMDFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
12236 | EME | 200 | 11 1/4 | 12 | 12 1/2 | 0 | ||||
12237 | EMED | 3000 | 4 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/2 | 7300 | |
12238 | EMEIX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
12239 | EMEL | 0 | 0 | |||||||
12240 | EMEM | 0 | 0 | |||||||
12241 | EMEQX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
12242 | EMF | 100 | 18 1/8 | 18 1/8 | 18 | 18 1/4 | 100 | |||
12243 | EMFIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
12244 | EMFK | 0 | 0 | |||||||
12245 | EMFLX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12246 | EMG | 800 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
12247 | EMGAX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
12248 | EMGBX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
12249 | EMGFX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
12250 | EMGG | 1000 | 14.0000 | 12.0000 | 14.7500 | 0 | ||||
12251 | EMGIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | |
12252 | EMGOX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
12253 | EMGRX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
12254 | EMGSX | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | |
12255 | EMGYX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
12256 | EMI | 100 | 7/8 | 0 | ||||||
12257 | EMIAX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
12258 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
12259 | EMICP | 1000 | 1.1250 | 0 | ||||||
12260 | EMIE | 573900 | 0.0010 | 0 | ||||||
12261 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12262 | EMIFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
12263 | EMIP | 0 | 0 | |||||||
12264 | EMIS | 200 | 17 1/2 | 16 3/4 | 17 5/8 | 16 1/2 | 17 1/8 | 17 1/2 | 205500 | |
12265 | EMIp | 100 | 1 7/8 | 0 | ||||||
12266 | EML | 500 | 13 1/8 | 0 | ||||||
12267 | EMLA | 0 | 0 | |||||||
12268 | EMLD | 0 | 0 | |||||||
12269 | EMLR | 0 | 0 | |||||||
12270 | EMLT | 0 | 0 | |||||||
12271 | EMLTF | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/4 | 400 | |
12272 | EMLX | 500 | 15 7/8 | 14 3/4 | 15 7/8 | 14 5/8 | 14 5/8 | 15 1/8 | 31000 | |
12273 | EMMAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.64 | 0 | |
12274 | EMMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12275 | EMMCX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12276 | EMMIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12277 | EMML | 0 | 0 | |||||||
12278 | EMMS | 900 | 48 1/8 | 46 1/2 | 48 1/2 | 46 | 47 3/4 | 48 1/2 | 110500 | |
12279 | EMN | 100 | 56 3/4 | 56 1/8 | 56 3/4 | 56 1/8 | 56 3/8 | 57 1/8 | 600 | |
12280 | EMNC | 0 | 0 | |||||||
12281 | EMNE | 0 | 0 | |||||||
12282 | EMNI | 0 | 0 | |||||||
12283 | EMNL | 0 | 0 | |||||||
12284 | EMNS | 0 | 0 | |||||||
12285 | EMNT | 0 | 0 | |||||||
12286 | EMO | 1100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 2300 | |
12287 | EMON | 12500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 14500 | |
12288 | EMP | 500 | 5 3/8 | 0 | ||||||
12289 | EMP.A | 0 | 0 | |||||||
12290 | EMPA | 0 | 0 | |||||||
12291 | EMPDO | 2300 | 10.2500 | 10.2500 | 2300 | |||||
12292 | EMPE | 0 | 0.1250 | 0.6250 | 0 | |||||
12293 | EMPG | 2000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.0000 | 5.0000 | 2000 | |
12294 | EMPI | 300 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 3800 | |
12295 | EMPK | 0 | 0 | |||||||
12296 | EMPR | 0 | 0 | |||||||
12297 | EMPT | 400 | 4.9500 | 0 | ||||||
12298 | EMR | 800 | 90 | 89 | 90 | 89 | 89 3/4 | 90 1/4 | 26200 | |
12299 | EMRA | 0 | 0 | |||||||
12300 | EMRB | 0 | 0 | |||||||
12301 | EMRC | 0 | 0 | |||||||
12302 | EMRD | 0 | 0 | |||||||
12303 | EMRE | 0 | 0 | |||||||
12304 | EMRI | 0 | 0 | |||||||
12305 | EMRN | 0 | 0 | |||||||
12306 | EMRR | 0 | 0 | |||||||
12307 | EMRT | 0 | 0 | |||||||
12308 | EMRX | 0 | 0 | |||||||
12309 | EMRY | 0 | 0 | |||||||
12310 | EMSCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
12311 | EMSG | 200 | 2.1250 | 2.1250 | 2.3125 | 0 | ||||
12312 | EMSI | 100 | 7 5/8 | 6 1/2 | 8 1/8 | 6 1/4 | 7 1/2 | 8 1/4 | 47100 | |
12313 | EMSIW | 1000 | 3 1/4 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 4 | 6000 | |
12314 | EMT | 100 | 34 3/8 | 35 7/8 | 36 3/4 | 0 | ||||
12315 | EMTGX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
12316 | EMTL | 0 | 0 | |||||||
12317 | EMTLF | 0 | 0 | |||||||
12318 | EMTMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12319 | EMTN | 0 | 0 | |||||||
12320 | EMTPX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12321 | EMTR | 0 | 0 | |||||||
12322 | EMTS | 0 | 0 | |||||||
12323 | EMTW | 0 | 0 | |||||||
12324 | EMUAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.44 | 0 | |
12325 | EMUCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
12326 | EMUIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
12327 | EMUNX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12328 | EMUSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12329 | EMW | 0 | 0 | |||||||
12330 | EN | 0 | 0 | |||||||
12331 | ENA | 700 | 22 | 22 | 22 | 22 | 21 7/8 | 22 1/4 | 1600 | |
12332 | ENAD | 0 | 0 | |||||||
12333 | ENAG | 0 | 0 | |||||||
12334 | ENAL | 0 | 0 | |||||||
12335 | ENAM | 0 | 0 | |||||||
12336 | ENAP | 0 | 0 | |||||||
12337 | ENAPQ | 0 | 0 | |||||||
12338 | ENAR | 0 | 0 | |||||||
12339 | ENAS | 0 | 0 | |||||||
12340 | ENBC | 600 | 6 3/4 | 7 | 7 1/2 | 6 1/4 | 6 3/4 | 7 1/4 | 72200 | |
12341 | ENBM | 0 | 0 | |||||||
12342 | ENBX | 100 | 33 1/2 | 32 1/2 | 33 1/2 | 32 1/2 | 33 1/8 | 33 1/2 | 62300 | |
12343 | ENBXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.86 | 3.90 | 13 | |
12344 | ENC | 200 | 9 5/8 | 0 | ||||||
12345 | ENCAX | 0 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 39.64 | 0 | |
12346 | ENCBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12347 | ENCC | 300 | 1 3/4 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 3/4 | 60600 | |
12348 | ENCD | 200 | 42 1/2 | 39 3/8 | 42 1/2 | 39 3/8 | 41 7/8 | 42 1/8 | 148700 | |
12349 | ENCH | 0 | 0 | |||||||
12350 | ENCHQ | 0 | 0 | |||||||
12351 | ENCMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
12352 | ENCP | 100 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12353 | ENCR | 0 | 0 | |||||||
12354 | ENCRF | 100 | 23/32 | 23/32 | 7/8 | 0 | ||||
12355 | ENCV | 0 | 0 | |||||||
12356 | ENDG | 500 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 8300 | |
12357 | ENDIX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
12358 | ENDO | 1500 | 5.6875 | 5.2500 | 6.0000 | 5.2500 | 5.6875 | 5.8125 | 465000 | |
12359 | ENDU | 400 | 1.3120 | 1.3125 | 1.3125 | 1.3120 | 1.3125 | 1.5000 | 2100 | |
12360 | ENDUW | 200 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
12361 | ENDY | 1000 | 28.2500 | 0 | ||||||
12362 | ENE | 100 | 41 | 40 5/8 | 41 1/8 | 40 5/8 | 40 7/8 | 41 3/8 | 400 | |
12363 | ENEA | 0 | 0 | |||||||
12364 | ENEB | 0 | 0 | |||||||
12365 | ENEC | 0 | 0 | |||||||
12366 | ENED | 0 | 0 | |||||||
12367 | ENEE | 0 | 0 | |||||||
12368 | ENEF | 0 | 0 | |||||||
12369 | ENEG | 0 | 0 | |||||||
12370 | ENEH | 0 | 0 | |||||||
12371 | ENEHA | 0 | 0 | |||||||
12372 | ENEI | 0 | 0 | |||||||
12373 | ENEK | 0 | 0 | |||||||
12374 | ENEL | 0 | 0 | |||||||
12375 | ENEM | 0 | 0 | |||||||
12376 | ENEN | 0 | 0 | |||||||
12377 | ENEO | 0 | 0 | |||||||
12378 | ENEP | 0 | 0 | |||||||
12379 | ENER | 100 | 16 3/4 | 16 7/8 | 17 | 16 5/8 | 16 3/4 | 16 7/8 | 17300 | |
12380 | ENES | 0 | 0 | |||||||
12381 | ENET | 4000 | 2 5/8 | 2 1/4 | 2 7/8 | 2 1/4 | 2 5/8 | 2 7/8 | 53700 | |
12382 | ENEU | 0 | 0 | |||||||
12383 | ENEW | 0 | 0 | |||||||
12384 | ENEX | 100 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
12385 | ENEpA | 300 | 26 1/8 | 26 | 26 1/2 | 0 | ||||
12386 | ENEpC | 400 | 25 | 25 | 25 | 24 7/8 | 1700 | |||
12387 | ENEpJ | 200 | 501 | 0 | ||||||
12388 | ENG | 200 | 14 5/8 | 14 1/4 | 14 3/4 | 14 1/4 | 14 3/8 | 15 | 8300 | |
12389 | ENGBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
12390 | ENGC | 0 | 0 | |||||||
12391 | ENGI | 0 | 0 | |||||||
12392 | ENGIX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 23.84 | 0 | |
12393 | ENGL | 1000 | 7 5/8 | 7 3/4 | 8 | 7 5/8 | 7 5/8 | 8 | 2500 | |
12394 | ENGN | 0 | 0 | |||||||
12395 | ENGO | 0 | 0 | |||||||
12396 | ENGR | 0 | 0 | |||||||
12397 | ENGRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
12398 | ENGSQ | 0 | 0 | |||||||
12399 | ENGT | 0 | 0 | |||||||
12400 | ENGVX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 | |
12401 | ENGX | 0 | 0 | |||||||
12402 | ENHBX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
12403 | ENHYX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 | |
12404 | ENI | 300 | 31 3/8 | 32 | 32 3/4 | 0 | ||||
12405 | ENIBX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | |
12406 | ENID | 0 | 0 | |||||||
12407 | ENIGX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
12408 | ENIR | 150000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12409 | ENIS | 0 | 0 | |||||||
12410 | ENIU | 0 | 0 | |||||||
12411 | ENJAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
12412 | ENJXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 621 | |
12413 | ENL | 300 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 600 | |||
12414 | ENLI | 0 | 0 | |||||||
12415 | ENMBX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
12416 | ENMD | 1000 | 16 1/4 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 11000 | |
12417 | ENML | 0 | 0 | |||||||
12418 | ENMPX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 8.00 | 0 | |
12419 | ENMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.41 | 4.47 | 453 | |
12420 | ENMYX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
12421 | ENN | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 11200 | |
12422 | ENNI | 0 | 0 | |||||||
12423 | ENNS | 15000 | 12 1/4 | 12 1/4 | 12 1/2 | 0 | ||||
12424 | ENP | 100 | 28 1/8 | 27 3/4 | 28 3/4 | 0 | ||||
12425 | ENPC | 0 | 0 | |||||||
12426 | ENPQ | 0 | 0 | |||||||
12427 | ENPT | 500 | 11 1/8 | 11 | 11 3/4 | 11 | 11 1/8 | 11 3/4 | 41900 | |
12428 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12429 | ENQM | 0 | 0 | |||||||
12430 | ENRC | 0 | 0 | |||||||
12431 | ENRE | 0 | 0 | |||||||
12432 | ENRF | 0 | 0 | |||||||
12433 | ENRG | 0 | 0 | |||||||
12434 | ENRGA | 0 | 0 | |||||||
12435 | ENRI | 0 | 0 | |||||||
12436 | ENRO | 24000 | 0.3906 | 0.0312 | 0.4687 | 0 | ||||
12437 | ENRT | 0 | 0 | |||||||
12438 | ENRTF | 0 | 0 | |||||||
12439 | ENS | 400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 22 1/4 | 400 | |
12440 | ENSB | 0 | 0 | |||||||
12441 | ENSC | 2000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 55700 | |
12442 | ENSCW | 500 | 1 3/16 | 1 3/16 | 1 7/32 | 1 3/16 | 1 3/16 | 1 1/4 | 17900 | |
12443 | ENSD | 0 | 0 | |||||||
12444 | ENSE | 0 | 0 | |||||||
12445 | ENSF | 0 | 0 | |||||||
12446 | ENSG | 0 | 0 | |||||||
12447 | ENSI | 0 | 0 | |||||||
12448 | ENSIP | 0 | 0 | |||||||
12449 | ENSK | 0 | 0 | |||||||
12450 | ENSL | 0 | 0 | |||||||
12451 | ENSM | 0 | 0 | |||||||
12452 | ENSO | 4500 | 3 7/16 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 87500 | |
12453 | ENSOP | 0 | 0 | |||||||
12454 | ENSPX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6.17 | 0 | |
12455 | ENSR | 0 | 0 | |||||||
12456 | ENSS | 0 | 0 | |||||||
12457 | ENST | 0 | 0 | |||||||
12458 | ENSY | 500 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 1/8 | 1000 | |
12459 | ENSpE | 200 | 94 1/2 | 0 | ||||||
12460 | ENSpF | 400 | 22 5/8 | 0 | ||||||
12461 | ENT/U | 0 | 0 | |||||||
12462 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12463 | ENTBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
12464 | ENTC | 7900 | 0.0937 | 0.0625 | 0.1200 | 0 | ||||
12465 | ENTG | 300 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
12466 | ENTGE | 0 | 0 | |||||||
12467 | ENTN | 0 | 0 | |||||||
12468 | ENTR | 2000 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 18800 | |
12469 | ENTRW | 3000 | 1 | 3/4 | 1 | 3/4 | 3/4 | 1 | 34000 | |
12470 | ENTW | 11400 | 1.0000 | 0 | ||||||
12471 | ENV | 100 | 5 5/16 | 5 7/16 | 5 7/16 | 5 5/16 | 1100 | |||
12472 | ENVA | 1400 | 4.0000 | 3.2500 | 4.0000 | 0 | ||||
12473 | ENVD | 0 | 0 | |||||||
12474 | ENVG | 700 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 3900 | |
12475 | ENVGU | 500 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
12476 | ENVGW | 10000 | 1/4 | 1/4 | 3/8 | 0 | ||||
12477 | ENVH | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12478 | ENVI | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4300 | |
12479 | ENVQ | 100 | 1.7500 | 1.5000 | 2.5000 | 0 | ||||
12480 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12481 | ENVRD | 4700 | 0.3400 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 2574300 | |
12482 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12483 | ENVS | 0 | 0 | |||||||
12484 | ENVY | 200 | 37 1/2 | 36 3/4 | 38 | 36 1/2 | 37 3/4 | 38 | 83300 | |
12485 | ENXI | 0 | 0 | |||||||
12486 | ENZ | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 19 | 1400 | |
12487 | ENZD | 0 | 0 | |||||||
12488 | ENZE | 0 | 0 | |||||||
12489 | ENZH | 15000 | 0.0030 | 0.0030 | 0.0090 | 0 | ||||
12490 | ENZN | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 1/4 | 2 3/8 | 30800 | |
12491 | EOC | 200 | 19 3/8 | 19 | 19 3/8 | 0 | ||||
12492 | EOCU | 0 | 0 | |||||||
12493 | EOG | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 700 | |
12494 | EOGB | 0 | 0 | |||||||
12495 | EOGC | 0 | 0 | |||||||
12496 | EOGE | 0 | 0 | |||||||
12497 | EOGI | 0 | 0 | |||||||
12498 | EOGO | 0 | 0 | |||||||
12499 | EOGT | 0 | 0 | |||||||
12500 | EOGX | 0 | 0 | |||||||
12501 | EOLA | 0 | 0 | |||||||
12502 | EOLpA | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 26 | 26 3/8 | 400 | |
12503 | EOLpB | 400 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/8 | 400 | |
12504 | EON | 0 | 0 | |||||||
12505 | EONC | 0 | 0 | |||||||
12506 | EONCQ | 0 | 0 | |||||||
12507 | EONE | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 500 | |
12508 | EOPT | 400 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
12509 | EOT | 500 | 19 7/8 | 19 7/8 | 20 3/8 | 0 | ||||
12510 | EOTD | 0 | 0 | |||||||
12511 | EOTT | 0 | 0 | |||||||
12512 | EPAR | 3000 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
12513 | EPASZ | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1500 | |||
12514 | EPAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30 | 3.25 | 221 | |
12515 | EPC | 0 | 0 | |||||||
12516 | EPDVF | 5000 | 0.2450 | 0 | ||||||
12517 | EPEA | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 10000 | |
12518 | EPG | 100 | 44 7/8 | 44 1/2 | 44 7/8 | 44 1/2 | 45 3/8 | 45 7/8 | 800 | |
12519 | EPGC | 0 | 0 | |||||||
12520 | EPGF | 0 | 0 | |||||||
12521 | EPGG | 0 | 0 | |||||||
12522 | EPGI | 0 | 0 | |||||||
12523 | EPGP | 0 | 0 | |||||||
12524 | EPGR | 0 | 0 | |||||||
12525 | EPGS | 0 | 0 | |||||||
12526 | EPGT | 0 | 0 | |||||||
12527 | EPHI | 1000 | 5 1/2 | 5 3/4 | 6 | 5 3/8 | 5 1/2 | 6 | 29000 | |
12528 | EPHIW | 500 | 1 13/16 | 1 13/16 | 1 13/16 | 1 7/16 | 1 7/16 | 1 13/16 | 6300 | |
12529 | EPI | 0 | 0 | |||||||
12530 | EPIC | 500 | 24 3/4 | 25 | 25 | 24 1/2 | 24 3/4 | 25 1/4 | 20600 | |
12531 | EPID | 0 | 0 | |||||||
12532 | EPIE | 4000 | 16 | 16 1/2 | 16 1/2 | 15 | 15 | 15 3/4 | 27000 | |
12533 | EPIH | 0 | 0 | |||||||
12534 | EPIHQ | 1000 | 0.0500 | 0.1100 | 0.1100 | 0.0500 | 0.0500 | 0.1100 | 8600 | |
12535 | EPII | 2500 | 3 3/8 | 3 1/2 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 4500 | |
12536 | EPIL | 0 | 0 | |||||||
12537 | EPILF | 0 | 0 | |||||||
12538 | EPLN | 3000 | 0.0800 | 0.0800 | 0.1400 | 0 | ||||
12539 | EPLT | 0 | 0 | |||||||
12540 | EPLTF | 200 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 5/16 | 6200 | |
12541 | EPMD | 1000 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
12542 | EPN | 0 | 0 | |||||||
12543 | EPNB | 100 | 30.7500 | 31.2500 | 31.2500 | 30.7500 | 29.7500 | 31.2500 | 1500 | |
12544 | EPNE | 0 | 0 | |||||||
12545 | EPNR | 0 | 0 | |||||||
12546 | EPO | 0 | 1.5652 | 0 | ||||||
12547 | EPP | 1000 | 25 | 25 | 25 3/8 | 0 | ||||
12548 | EPPA | 0 | 0 | |||||||
12549 | EPPC | 0 | 0 | |||||||
12550 | EPPH | 500 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 1.0000 | 1500 | |
12551 | EPPHW | 5000 | 0.1562 | 0.1250 | 0.2187 | 0 | ||||
12552 | EPPI | 0 | 0 | |||||||
12553 | EPPT | 0 | 0 | |||||||
12554 | EPQS | 0 | 0 | |||||||
12555 | EPR | 0 | 0 | |||||||
12556 | EPR.A | 0 | 0 | |||||||
12557 | EPT | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 1100 | |
12558 | EPTC | 300 | 3.0000 | 2.7500 | 3.0000 | 2.0000 | 2.2500 | 3.0000 | 9000 | |
12559 | EPTG | 5000 | 5.6250 | 0 | ||||||
12560 | EPTM | 0 | 0 | |||||||
12561 | EPTO | 0 | 0 | |||||||
12562 | EPTS | 0 | 0 | |||||||
12563 | EPTY | 0 | 0 | |||||||
12564 | EPU | 0 | 1.5652 | 0 | ||||||
12565 | EPUQJ | 0 | 3/32 | 5/32 | 0 | |||||
12566 | EPUR | 5000 | 0.0800 | 0.0800 | 0.0937 | 0.0800 | 0.0800 | 0.1250 | 71100 | |
12567 | EPURQ | 1500 | 5/32 | 3/32 | 5/32 | 0 | ||||
12568 | EPX | 0 | 1.5652 | 0 | ||||||
12569 | EPZ | 0 | 1.5652 | 0 | ||||||
12570 | EQ | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 100 | |
12571 | EQAU | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
12572 | EQF | 0 | 25 1/4 | 0 | ||||||
12573 | EQIH | 0 | 0 | |||||||
12574 | EQM | 4000 | 5/32 | 0 | ||||||
12575 | EQMD | 200 | 7 1/2 | 7 1/16 | 7 1/2 | 6 15/16 | 6 15/16 | 7 1/2 | 51500 | |
12576 | EQNC | 0 | 0 | |||||||
12577 | EQNX | 100 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 7400 | |
12578 | EQPGX | 0 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | |
12579 | EQPIX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
12580 | EQR | 200 | 36 | 36 | 36 | 36 | 35 5/8 | 36 1/8 | 400 | |
12581 | EQRB | 0 | 0 | |||||||
12582 | EQRDP | 700 | 25.6250 | 0 | ||||||
12583 | EQRN | 0 | 0 | |||||||
12584 | EQRS | 0 | 0 | |||||||
12585 | EQRpA | 500 | 25 5/8 | 0 | ||||||
12586 | EQRpB | 300 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 1000 | |||
12587 | EQRpC | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 800 | |||
12588 | EQS | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 100 | |||
12589 | EQSA | 0 | 0 | |||||||
12590 | EQSB | 400 | 26 1/2 | 26 1/4 | 27 | 0 | ||||
12591 | EQSr | 1000 | 9/16 | 0 | ||||||
12592 | EQT | 400 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/4 | 400 | |
12593 | EQTC | 0 | 0 | |||||||
12594 | EQTM | 0 | 0 | |||||||
12595 | EQTX | 100 | 3 | 3 | 3 | 3 1/4 | 100 | |||
12596 | EQTY | 1600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 21900 | |
12597 | EQUI | 2500 | 0.6875 | 0.5625 | 0.8750 | 0 | ||||
12598 | EQUM | 45000 | 1.6250 | 0 | ||||||
12599 | EQUU | 0 | 0 | |||||||
12600 | EQUUS | 4000 | 2 5/8 | 2 1/2 | 3 | 0 | ||||
12601 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12602 | EQVN | 0 | 0 | |||||||
12603 | ER | 200 | 37 7/8 | 0 | ||||||
12604 | ERAR | 0 | 0 | |||||||
12605 | ERCA | 200 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
12606 | ERCC | 200 | 12 3/4 | 12 1/2 | 13 1/2 | 0 | ||||
12607 | ERCI | 1000 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
12608 | ERDC | 0 | 0 | |||||||
12609 | ERDCF | 0 | 0 | |||||||
12610 | ERDI | 2000 | 4 3/8 | 4 9/16 | 4 13/16 | 4 1/4 | 4 1/8 | 4 1/4 | 24400 | |
12611 | ERDR | 0 | 0 | |||||||
12612 | ERES | 2000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 5000 | |
12613 | ERF | 0 | 0 | |||||||
12614 | ERF.G | 0 | 0 | |||||||
12615 | ERGO | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/4 | 14 | 400 | |
12616 | ERHC | 200 | 5.7500 | 5.2500 | 5.7500 | 0 | ||||
12617 | ERI | 0 | 219.18 | 219.18 | 219.18 | 219.18 | 0 | |||
12618 | ERIC | 0 | 0 | |||||||
12619 | ERICY | 9600 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/16 | 25 5/8 | 25 3/4 | 2230800 | |
12620 | ERICZ | 800 | 3 15/32 | 3 15/32 | 3 15/32 | 3 15/32 | 3 15/32 | 3 19/32 | 800 | |
12621 | ERIE | 100 | 35 | 35 | 35 | 35 | 35 | 37 | 500 | |
12622 | ERIF | 100 | 28.0000 | 0 | ||||||
12623 | ERIV | 1000 | 11 | 11 | 11 | 11 | 10 3/8 | 11 | 2000 | |
12624 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12625 | ERLWF | 0 | 0 | |||||||
12626 | ERLY | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 200 | |
12627 | ERND | 0 | 0 | |||||||
12628 | ERNDF | 0 | 0 | |||||||
12629 | ERNDY | 0 | 0.5200 | 0 | ||||||
12630 | ERNS | 0 | 0 | |||||||
12631 | ERNSQ | 1300 | 0.8750 | 1.1250 | 1.1250 | 0.8750 | 1.1875 | 1.3750 | 9600 | |
12632 | ERO | 0 | 0 | |||||||
12633 | EROI | 500 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 3600 | |
12634 | EROQ | 0 | 0 | |||||||
12635 | EROX | 200 | 6 5/32 | 6 11/32 | 6 11/32 | 6 5/32 | 6 5/32 | 6 3/8 | 1100 | |
12636 | ERSI | 200 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 5/8 | 3 7/8 | 8500 | |
12637 | ERT | 0 | 1745.79 | 1745.40 | 1746.93 | 1745.01 | 0 | |||
12638 | ERTH | 4100 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
12639 | ERTS | 900 | 38 1/8 | 37 1/8 | 38 1/2 | 37 1/8 | 37 7/8 | 38 1/8 | 896000 | |
12640 | ES | 100 | 3 3/8 | 3 1/8 | 4 1/8 | 0 | ||||
12641 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
12642 | ESAL | 0 | 0 | |||||||
12643 | ESALF | 0 | 0 | |||||||
12644 | ESBA | 0 | 0 | |||||||
12645 | ESBI | 0 | 0 | |||||||
12646 | ESBK | 100 | 17 | 16 | 17 | 0 | ||||
12647 | ESBpA | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 2000 | |||
12648 | ESC | 500 | 16 | 0 | ||||||
12649 | ESCA | 300 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
12650 | ESCAX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.52 | 0 | |
12651 | ESCBX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 | |
12652 | ESCC | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 1/4 | 25 | 11500 | |
12653 | ESCCG | 10 | 85 1/4 | 85 1/4 | 89 1/4 | 0 | ||||
12654 | ESCEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
12655 | ESCI | 4500 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 123400 | |
12656 | ESCL | 3500 | 1.1562 | 1.1250 | 1.5000 | 0 | ||||
12657 | ESCM | 0 | 0 | |||||||
12658 | ESCMF | 100 | 30 3/4 | 31 1/4 | 31 3/4 | 30 1/8 | 30 1/4 | 30 3/4 | 57500 | |
12659 | ESCN | 0 | 0 | |||||||
12660 | ESCO | 200 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/8 | 40900 | |
12661 | ESCP | 500 | 9 | 8 | 9 | 8 | 8 | 9 | 1600 | |
12662 | ESCR | 0 | 0 | |||||||
12663 | ESCS | 0 | 0 | |||||||
12664 | ESDF | 3500 | 19.0000 | 0 | ||||||
12665 | ESE | 500 | 9 | 8 7/8 | 9 5/8 | 0 | ||||
12666 | ESES | 0 | 0 | |||||||
12667 | ESEX | 1100 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
12668 | ESF | 400 | 12 3/8 | 11 1/2 | 12 3/4 | 0 | ||||
12669 | ESFA | 0 | 0 | |||||||
12670 | ESFC | 0 | 0 | |||||||
12671 | ESGP | 0 | 0 | |||||||
12672 | ESH | 500 | 8 1/8 | 8 5/16 | 8 5/16 | 8 1/8 | 2500 | |||
12673 | ESI | 500 | 34 7/8 | 35 1/8 | 35 3/4 | 0 | ||||
12674 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
12675 | ESIH | 0 | 0 | |||||||
12676 | ESII | 0 | 0 | |||||||
12677 | ESIJ | 0 | 0 | |||||||
12678 | ESIL | 0 | 0 | |||||||
12679 | ESIO | 100 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 10700 | |
12680 | ESIS | 124000 | 0.0001 | 0 | ||||||
12681 | ESIX | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 200 | |
12682 | ESIw | 0 | 22 5/8 | 24 1/8 | 0 | |||||
12683 | ESL | 100 | 24 1/2 | 21 1/4 | 21 3/4 | 0 | ||||
12684 | ESLE | 0 | 0 | |||||||
12685 | ESLI | 0 | 0 | |||||||
12686 | ESLO | 0 | 0 | |||||||
12687 | ESLR | 0 | 0 | |||||||
12688 | ESLT | 0 | 0 | |||||||
12689 | ESMC | 500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 17/32 | 1 5/8 | 43500 | |
12690 | ESMCL | 1100 | 3/16 | 3/16 | 1/4 | 0 | ||||
12691 | ESMCW | 2000 | 13/32 | 3/8 | 7/16 | 0 | ||||
12692 | ESMI | 0 | 0 | |||||||
12693 | ESMO | 0 | 0 | |||||||
12694 | ESMP | 0 | 0 | |||||||
12695 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12696 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12697 | ESNG | 9600 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
12698 | ESOA | 0 | 0 | |||||||
12699 | ESOL | 2000 | 17 9/16 | 34 1/4 | 34 3/4 | 96190600 | ||||
12700 | ESON | 200 | 13 7/8 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 13 7/8 | 193500 | |
12701 | ESP | 500 | 15 5/8 | 0 | ||||||
12702 | ESPT | 0 | 0 | |||||||
12703 | ESPW | 15000 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1000 | 0.1200 | 23000 | |
12704 | ESPY | 0 | 0 | |||||||
12705 | ESQ/WS | 0 | 1/4 | 5/8 | 0 | |||||
12706 | ESQS | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 4000 | |
12707 | ESQSW | 600 | 3/8 | 3/8 | 5/8 | 0 | ||||
12708 | ESRC | 0 | 0 | |||||||
12709 | ESRS | 1000 | 4.1250 | 4.3750 | 4.3750 | 4.1250 | 3.9375 | 4.3750 | 14600 | |
12710 | ESRX | 700 | 36 3/4 | 36 | 37 1/2 | 36 | 36 | 37 1/2 | 10400 | |
12711 | ESS | 500 | 25 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 1/4 | 6300 | |
12712 | ESSAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
12713 | ESSB | 0 | 0 | |||||||
12714 | ESSE | 0 | 0 | |||||||
12715 | ESSF | 100 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 1/2 | 200 | |
12716 | ESSI | 0 | 0 | |||||||
12717 | ESSK | 0 | 0 | |||||||
12718 | ESST | 1000 | 16 1/2 | 16 1/2 | 17 1/8 | 16 1/8 | 16 1/4 | 16 1/2 | 324800 | |
12719 | ESSX | 0 | 0 | |||||||
12720 | EST | 0 | 0 | |||||||
12721 | ESTD | 4000 | 1.4375 | 0 | ||||||
12722 | ESTI | 50000 | 2.0000 | 0 | ||||||
12723 | ESTO | 300 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | ||||
12724 | ESTOD | 200 | 6 3/4 | 6 3/4 | 7 5/8 | 0 | ||||
12725 | ESTOW | 30000 | 9/32 | 7/32 | 11/32 | 0 | ||||
12726 | ESTR | 800 | 12 3/8 | 11 7/8 | 13 | 11 7/8 | 12 3/8 | 13 | 39200 | |
12727 | ESU | 0 | 0.7971 | 0 | ||||||
12728 | ESV | 500 | 33 | 32 1/8 | 33 | 32 1/8 | 32 5/8 | 33 1/8 | 2000 | |
12729 | ESVG | 0 | 0 | |||||||
12730 | ESVL | 0 | 0 | |||||||
12731 | ESVM | 0 | 0 | |||||||
12732 | ESVR | 0 | 0 | |||||||
12733 | ESVS | 1000 | 7.2500 | 7.2500 | 7.5000 | 0 | ||||
12734 | ESW | 0 | 0.7971 | 0 | ||||||
12735 | ESX | 1000 | 2 3/8 | 0 | ||||||
12736 | ESXT | 0 | 0 | |||||||
12737 | ESXX | 0 | 0 | |||||||
12738 | ESYCP | 300 | 15.0000 | 0 | ||||||
12739 | ESZ | 0 | 0.7971 | 0 | ||||||
12740 | ETAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.70 | 4.72 | 26234 | |
12741 | ETC | 500 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 3600 | |||
12742 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
12743 | ETCE | 600 | 31.2500 | 0 | ||||||
12744 | ETCH | 900 | 0.6250 | 0 | ||||||
12745 | ETCI | 0 | 0 | |||||||
12746 | ETCIA | 600 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
12747 | ETCN | 15000 | 8.1562 | 0 | ||||||
12748 | ETCP | 1200 | 1.1250 | 1.0625 | 1.1875 | 0 | ||||
12749 | ETCY | 0 | 0 | |||||||
12750 | ETEC | 2000 | 32 3/4 | 33 1/2 | 33 1/2 | 32 1/2 | 32 3/4 | 33 1/4 | 109600 | |
12751 | ETF | 400 | 17 5/8 | 17 3/8 | 18 | 0 | ||||
12752 | ETFS | 1000 | 15 1/2 | 14 3/4 | 15 1/2 | 2100 | ||||
12753 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
12754 | ETGIX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.65 | 0 | |
12755 | ETH | 100 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 30 1/2 | 31 1/2 | 100 | |
12756 | ETHC | 0 | 0 | |||||||
12757 | ETHCY | 3000 | 6 7/8 | 7 | 7 | 6 7/8 | 6 5/8 | 7 | 8000 | |
12758 | ETHE | 0 | 0 | |||||||
12759 | ETHN | 0 | 0 | |||||||
12760 | ETHP | 0 | 0 | |||||||
12761 | ETHS | 0 | 0 | |||||||
12762 | ETHSX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.96 | 0 | |
12763 | ETHYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.95 | 0 | |
12764 | ETI | 0 | 1803.57 | 1802.93 | 1805.83 | 1802.93 | 0 | |||
12765 | ETIAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
12766 | ETKA | 5000 | 47/64 | 3/4 | 13/16 | 47/64 | 5/8 | 13/16 | 16500 | |
12767 | ETL | 0 | 0 | |||||||
12768 | ETLF | 0 | 0 | |||||||
12769 | ETLN | 0 | 0 | |||||||
12770 | ETN | 100 | 59 | 60 1/8 | 60 5/8 | 0 | ||||
12771 | ETNA | 0 | 0 | |||||||
12772 | ETNB | 0 | 0 | |||||||
12773 | ETNC | 0 | 0 | |||||||
12774 | ETNE | 0 | 0 | |||||||
12775 | ETNH | 0 | 0 | |||||||
12776 | ETNI | 0 | 0 | |||||||
12777 | ETNK | 0 | 0 | |||||||
12778 | ETNL | 0 | 0 | |||||||
12779 | ETNLY | 0 | 0 | |||||||
12780 | ETNN | 0 | 0 | |||||||
12781 | ETNO | 0 | 0 | |||||||
12782 | ETNP | 0 | 0 | |||||||
12783 | ETNR | 0 | 0 | |||||||
12784 | ETNS | 400 | 0.6875 | 0.6875 | 1.1250 | 0 | ||||
12785 | ETNT | 0 | 0 | |||||||
12786 | ETNU | 0 | 0 | |||||||
12787 | ETNW | 0 | 0 | |||||||
12788 | ETNX | 0 | 0 | |||||||
12789 | ETNY | 0 | 0 | |||||||
12790 | ETP/Aw | 0 | 0 | |||||||
12791 | ETP/WSw | 0 | 0 | |||||||
12792 | ETPI | 200 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12793 | ETPM | 0 | 0 | |||||||
12794 | ETPV | 0 | 0 | |||||||
12795 | ETPp | 200 | 26 1/8 | 26 | 26 3/8 | 0 | ||||
12796 | ETPpB | 400 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 3700 | |||
12797 | ETR | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 | 400 | |
12798 | ETRA | 0 | 0 | |||||||
12799 | ETRAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.52 | 0 | |
12800 | ETRB | 0 | 0 | |||||||
12801 | ETRBX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | |
12802 | ETRC | 300 | 9 3/4 | 9 63/64 | 9 63/64 | 9 3/8 | 9 3/8 | 10 1/4 | 1600 | |
12803 | ETRE | 0 | 0 | |||||||
12804 | ETRH | 0 | 0 | |||||||
12805 | ETRL | 0 | 0 | |||||||
12806 | ETRO | 0 | 0 | |||||||
12807 | ETRP | 0 | 0 | |||||||
12808 | ETRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.05 | 3.09 | 574 | |
12809 | ETS | 400 | 7/8 | 0 | ||||||
12810 | ETSBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
12811 | ETSE | 0 | 0 | |||||||
12812 | ETSEC | 0 | 0 | |||||||
12813 | ETSF | 0 | 0 | |||||||
12814 | ETSI | 0 | 0 | |||||||
12815 | ETTEX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 | |
12816 | ETTGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
12817 | ETTI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 3700 | |
12818 | ETTIW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 7/32 | 1000 | |
12819 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12820 | ETW | 100 | 29 1/4 | 29 1/4 | 29 5/8 | 0 | ||||
12821 | ETWG | 0 | 0 | |||||||
12822 | ETWN | 0 | 0 | |||||||
12823 | ETYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.03 | 7451 | |
12824 | ETZ/A | 500 | 5 1/4 | 0 | ||||||
12825 | ETZA | 0 | 0 | |||||||
12826 | ETZL | 0 | 0 | |||||||
12827 | EU | 0 | 0 | |||||||
12828 | EUA | 200 | 16 5/8 | 16 1/2 | 17 1/4 | 0 | ||||
12829 | EUAA | 0 | 0 | |||||||
12830 | EUAC | 0 | 0 | |||||||
12831 | EUAE | 0 | 0 | |||||||
12832 | EUAL | 0 | 0 | |||||||
12833 | EUAM | 20000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12834 | EUAS | 0 | 0 | |||||||
12835 | EUAW | 0 | 0 | |||||||
12836 | EUD | 0 | 0 | |||||||
12837 | EUEYX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
12838 | EUFA | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 | 22 1/2 | 400 | |
12839 | EUHI | 5000 | 1.0625 | 0.9375 | 1.1250 | 0 | ||||
12840 | EUPH | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/4 | 20500 | |
12841 | EUR | 0 | 148.59 | 148.49 | 148.69 | 148.43 | 0 | |||
12842 | EURAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.95 | 0 | |
12843 | EURBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
12844 | EURCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
12845 | EURO | 500 | 2.4375 | 2.5000 | 2.5625 | 2.3750 | 2.3750 | 2.5000 | 51900 | |
12846 | EUROP | 0 | 0 | |||||||
12847 | EURP | 0 | 0 | |||||||
12848 | EUSA | 100 | 26 | 25 1/2 | 26 | 25 3/8 | 25 | 26 | 2300 | |
12849 | EUSAX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 | |
12850 | EUSBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
12851 | EUSYX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
12852 | EUTM | 0 | 0 | |||||||
12853 | EUTO | 10000 | 0.2250 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2300 | 282100 | |
12854 | EUV | 0 | 145.09 | 0 | ||||||
12855 | EV | 5000 | 39 | 0 | ||||||
12856 | EVA | 0 | 165.69 | 0 | ||||||
12857 | EVALX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12858 | EVAN | 600 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
12859 | EVARX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
12860 | EVAZX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
12861 | EVB | 0 | 163.82 | 0 | ||||||
12862 | EVBAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.08 | 0 | |
12863 | EVBBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
12864 | EVBYX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
12865 | EVC | 0 | 0 | |||||||
12866 | EVCAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12867 | EVCGX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 | |
12868 | EVCI | 0 | 0 | |||||||
12869 | EVCLX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
12870 | EVCN | 0 | 0 | |||||||
12871 | EVCTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
12872 | EVEN | 1000 | 11/16 | 5/8 | 3/4 | 0 | ||||
12873 | EVENW | 500 | 1/8 | 1/8 | 5/16 | 0 | ||||
12874 | EVER | 700 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/2 | 2800 | |
12875 | EVFIX | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | |
12876 | EVFLX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
12877 | EVFT | 15000 | 0.0010 | 0 | ||||||
12878 | EVGAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
12879 | EVGFX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
12880 | EVGM | 4500 | 31 3/4 | 32 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 1109400 | |
12881 | EVGMP | 75100 | 100 | 100 5/32 | 100 5/32 | 99 15/16 | 98 | 103 | 403500 | |
12882 | EVGN | 1000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 2600 | |
12883 | EVGOX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.06 | 0 | |
12884 | EVGRX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
12885 | EVHIX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
12886 | EVHMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12887 | EVHWX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12888 | EVHYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
12889 | EVI | 1000 | 40 1/2 | 39 5/8 | 41 1/4 | 0 | ||||
12890 | EVIBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.45 | 0 | |
12891 | EVIFX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.97 | 0 | |
12892 | EVIG | 0 | 0 | |||||||
12893 | EVII | 0 | 0 | |||||||
12894 | EVIP | 0 | 0 | |||||||
12895 | EVIT | 0 | 0 | |||||||
12896 | EVKYX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12897 | EVLAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12898 | EVLMX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
12899 | EVLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.24 | 4.32 | 218 | |
12900 | EVMAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
12901 | EVMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.26 | 0 | |
12902 | EVMD | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 3 3/4 | 4 | 10100 | |
12903 | EVMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
12904 | EVMNX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
12905 | EVMOX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
12906 | EVMSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
12907 | EVMT | 2000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12908 | EVMYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
12909 | EVNCX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12910 | EVNJX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
12911 | EVNRX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | |
12912 | EVNVY | 0 | 26.5000 | 0 | ||||||
12913 | EVNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
12914 | EVO | 0 | 0 | |||||||
12915 | EVOHX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12916 | EVOI | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.0000 | 4.0000 | 1000 | |
12917 | EVORX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
12918 | EVPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12919 | EVR | 0 | 0 | |||||||
12920 | EVRAX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.50 | 0 | |
12921 | EVRBX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
12922 | EVRC | 0 | 0 | |||||||
12923 | EVRCX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
12924 | EVRG | 0 | 0.0010 | 0.0400 | 0 | |||||
12925 | EVRI | 0 | 0 | |||||||
12926 | EVRIX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
12927 | EVRK | 0 | 0 | |||||||
12928 | EVRM | 100 | 5/8 | 5/8 | 1 | 0 | ||||
12929 | EVRMW | 100 | 1/8 | 1/8 | 1/2 | 0 | ||||
12930 | EVRN | 0 | 0 | |||||||
12931 | EVRO | 800 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/16 | 1 5/16 | 1 1/2 | 34700 | |
12932 | EVRQ | 0 | 0 | |||||||
12933 | EVRQE | 0 | 0 | |||||||
12934 | EVRT | 0 | 0 | |||||||
12935 | EVRWV | 0 | 0 | |||||||
12936 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12937 | EVS | 0 | 163.72 | 0 | ||||||
12938 | EVSCX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12939 | EVSEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.85 | 0 | |
12940 | EVSF | 1800 | 3.0000 | 3.0000 | 3.2500 | 2.8750 | 2.8750 | 3.1250 | 9400 | |
12941 | EVSGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
12942 | EVSI | 1000 | 5 7/8 | 5 3/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 1700 | |
12943 | EVSN | 0 | 0 | |||||||
12944 | EVSNF | 3000 | 7 1/2 | 7 | 7 1/2 | 0 | ||||
12945 | EVST | 5000 | 4.8750 | 4.6875 | 5.0000 | 0 | ||||
12946 | EVTC | 100 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 1100 | |
12947 | EVTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12948 | EVTI | 2000 | 12 | 12 1/8 | 12 3/8 | 12 | 12 | 12 3/8 | 122900 | |
12949 | EVTMX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
12950 | EVTN | 200 | 1.8750 | 1.1250 | 2.0000 | 0 | ||||
12951 | EVTNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
12952 | EVTRX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
12953 | EVTS | 1000 | 0.1000 | 0.1000 | 0.5000 | 0 | ||||
12954 | EVTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.57 | 3.52 | 5984 | |
12955 | EVTYX | 0 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0 | |
12956 | EVUAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
12957 | EVUBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
12958 | EVVAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
12959 | EVVTX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | |
12960 | EVWVX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
12961 | EVX | 0 | 167.46 | 166.48 | 167.56 | 165.69 | 0 | |||
12962 | EVXS | 0 | 0 | |||||||
12963 | EVY | 0 | 0 | |||||||
12964 | EWA | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 1000 | |||
12965 | EWB | 37000 | 20 1/4 | 0 | ||||||
12966 | EWBG | 0 | 0 | |||||||
12967 | EWBI | 0 | 0 | |||||||
12968 | EWBS | 0 | 0 | |||||||
12969 | EWC | 200 | 10 3/8 | 0 | ||||||
12970 | EWD | 100 | 15 1/4 | 0 | ||||||
12971 | EWF | 500 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
12972 | EWG | 200 | 14 | 14 | 14 | 14 | 400 | |||
12973 | EWH | 100 | 13 9/16 | 0 | ||||||
12974 | EWI | 100 | 14 | 0 | ||||||
12975 | EWJ | 500 | 14 11/16 | 0 | ||||||
12976 | EWK | 1700 | 15 | 0 | ||||||
12977 | EWL | 100 | 11 3/4 | 0 | ||||||
12978 | EWM | 300 | 14 1/16 | 0 | ||||||
12979 | EWN | 300 | 17 3/4 | 0 | ||||||
12980 | EWND | 600 | 10.2500 | 0 | ||||||
12981 | EWO | 72500 | 9 7/8 | 0 | ||||||
12982 | EWP | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 100 | |||
12983 | EWQ | 200 | 13 9/16 | 13 9/16 | 200 | |||||
12984 | EWR | 200 | 20 7/8 | 21 3/4 | 22 1/8 | 0 | ||||
12985 | EWRR | 0 | 0 | |||||||
12986 | EWS | 300 | 11 1/4 | 0 | ||||||
12987 | EWST | 100 | 8 1/4 | 8 1/4 | 8 3/4 | 0 | ||||
12988 | EWU | 400 | 13 1/2 | 0 | ||||||
12989 | EWW | 400 | 11 5/8 | 0 | ||||||
12990 | EX | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 | 300 | |
12991 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12992 | EXAC | 400 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 36000 | |
12993 | EXAM | 5000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 7/8 | 10700 | |
12994 | EXAR | 2000 | 15 | 14 3/8 | 15 1/4 | 14 3/8 | 14 5/8 | 15 | 48400 | |
12995 | EXAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.27 | 3.20 | 6457 | |
12996 | EXBT | 100 | 15 | 15 1/4 | 15 1/2 | 14 3/4 | 15 | 15 1/4 | 168800 | |
12997 | EXC | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/8 | 16 5/8 | 200 | |
12998 | EXCA | 500 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 18500 | |
12999 | EXCC | 0 | 0 | |||||||
13000 | EXCHX | 0 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 0 | |
13001 | EXCI | 0 | 0 | |||||||
13002 | EXCIA | 100 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
13003 | EXCL | 300 | 2.0300 | 2.0000 | 2.0300 | 2.0000 | 1.9375 | 2.0300 | 16600 | |
13004 | EXCO | 1000 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
13005 | EXCX | 0 | 0 | |||||||
13006 | EXCY | 0 | 0 | |||||||
13007 | EXDN | 0 | 0 | |||||||
13008 | EXE/A | 0 | 11 1/4 | 11 5/8 | 0 | |||||
13009 | EXEA | 0 | 0 | |||||||
13010 | EXEG | 1500 | 2.3750 | 2.5000 | 2.6250 | 2.3750 | 2.3750 | 2.6250 | 10800 | |
13011 | EXEP | 0 | 0 | |||||||
13012 | EXEQX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
13013 | EXES | 0 | 0 | |||||||
13014 | EXG | 1000 | 23 1/4 | 0 | ||||||
13015 | EXGN | 300 | 4 1/4 | 4 3/8 | 4 1/2 | 4 | 4 | 4 1/2 | 7300 | |
13016 | EXGP | 100 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 4.2500 | 6.1250 | 100 | |
13017 | EXHE | 0 | 0 | |||||||
13018 | EXIBX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
13019 | EXIEX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
13020 | EXIIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
13021 | EXINX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | |
13022 | EXIXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.33 | 5.40 | 2944 | |
13023 | EXJF | 800 | 44.0000 | 0 | ||||||
13024 | EXL | 200 | 26 | 26 | 29 | 0 | ||||
13025 | EXLC | 0 | 0 | |||||||
13026 | EXLN | 0 | 0 | |||||||
13027 | EXLR | 18000 | 0.2500 | 0.1875 | 0.3125 | 0 | ||||
13028 | EXOL | 200 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 200 | |||
13029 | EXPD | 400 | 35 1/4 | 34 1/2 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 3500 | |
13030 | EXPG | 0 | 0 | |||||||
13031 | EXSO | 2500 | 2 13/16 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 51400 | |
13032 | EXSR | 100 | 63.5000 | 63.5000 | 65.2500 | 0 | ||||
13033 | EXTBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
13034 | EXTC | 0 | 0 | |||||||
13035 | EXTH | 5000 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
13036 | EXTHC | 0 | 0 | |||||||
13037 | EXTI | 15400 | 0.0700 | 0.0500 | 0.0700 | 0 | ||||
13038 | EXTL | 1000 | 10 7/8 | 11 | 11 3/8 | 10 1/2 | 10 1/2 | 10 3/4 | 117400 | |
13039 | EXTM | 0 | 0 | |||||||
13040 | EXTR | 10000 | 0.4000 | 0 | ||||||
13041 | EXV | 0 | 0 | |||||||
13042 | EXVI | 0 | 0 | |||||||
13043 | EXX/A | 500 | 2 1/2 | 0 | ||||||
13044 | EXX/B | 200 | 2 3/4 | 0 | ||||||
13045 | EXXA | 0 | 0 | |||||||
13046 | EXXB | 0 | 0 | |||||||
13047 | EY | 600 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 900 | |
13048 | EYCR | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1000 | |||
13049 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
13050 | EYE | 400 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
13051 | EYEC | 0 | 0 | |||||||
13052 | EYEE | 0 | 0 | |||||||
13053 | EYEM | 0 | 2.2500 | 2.7500 | 0 | |||||
13054 | EYES | 6000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.2500 | 6000 | |
13055 | EYET | 0 | 0 | |||||||
13056 | EYGFH | 100 | 99.0000 | 0 | ||||||
13057 | EYGFI | 100 | 49.0000 | 0 | ||||||
13058 | EYGFL | 100 | 100.0000 | 0 | ||||||
13059 | EYGFM | 100 | 95.0000 | 0 | ||||||
13060 | EYGFN | 100 | 90.0000 | 0 | ||||||
13061 | EYGLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
13062 | EYLAH | 100 | 80.0000 | 0 | ||||||
13063 | EYLAI | 100 | 95.1250 | 0 | ||||||
13064 | EYLAL | 100 | 66.3750 | 0 | ||||||
13065 | EYLAM | 100 | 63.2500 | 0 | ||||||
13066 | EYLAN | 100 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | 100 | |||
13067 | EYLAO | 100 | 57.5000 | 0 | ||||||
13068 | EYLAP | 100 | 50.6250 | 0 | ||||||
13069 | EYLT | 2000 | 0.1250 | 0.1562 | 0.1562 | 0.1250 | 0.0625 | 0.1562 | 4000 | |
13070 | EYMSN | 200 | 55.3750 | 0 | ||||||
13071 | EYMSO | 100 | 92.0000 | 0 | ||||||
13072 | EYMSP | 100 | 52.5000 | 0 | ||||||
13073 | EYNON | 100 | 67.0000 | 0 | ||||||
13074 | EYNOO | 100 | 54.0000 | 0 | ||||||
13075 | EYNOP | 200 | 52.3000 | 0 | ||||||
13076 | EYTC | 5000 | 0.4375 | 0.4062 | 0.7500 | 0 | ||||
13077 | EZCI | 0 | 0 | |||||||
13078 | EZCIA | 3200 | 44 1/4 | 44 1/2 | 44 1/2 | 43 3/4 | 43 3/4 | 44 1/2 | 7500 | |
13079 | EZCO | 0 | 0 | |||||||
13080 | EZCOF | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 1500 | |
13081 | EZEL | 0 | 0 | |||||||
13082 | EZFLX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
13083 | EZM.A | 0 | 0 | |||||||
13084 | EZM/A | 2500 | 11 9/16 | 11 9/16 | 2500 | |||||
13085 | EZM/B | 1000 | 11 | 0 | ||||||
13086 | EZMA | 0 | 0 | |||||||
13087 | EZMB | 0 | 0 | |||||||
13088 | EZNAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
13089 | EZPNX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
13090 | EZPW | 1000 | 6 3/8 | 6 5/8 | 6 23/32 | 6 3/8 | 6 3/8 | 6 5/8 | 14800 | |
13091 | EZS | 700 | 1 13/16 | 1 5/8 | 1 7/8 | 0 | ||||
13092 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
13093 | F | 3300 | 31 7/8 | 31 7/8 | 32 1/8 | 31 3/4 | 31 5/8 | 32 1/8 | 16500 | |
13094 | F.ABI | 0 | 0 | |||||||
13095 | F.ACB | 0 | 0 | |||||||
13096 | F.ACC | 0 | 0 | |||||||
13097 | F.AFR | 0 | 0 | |||||||
13098 | F.AGA | 0 | 0 | |||||||
13099 | F.AGF | 0 | 0 | |||||||
13100 | F.AIF | 0 | 0 | |||||||
13101 | F.AIR | 0 | 0 | |||||||
13102 | F.ALA | 0 | 0 | |||||||
13103 | F.ALV | 0 | 0 | |||||||
13104 | F.AQU | 0 | 0 | |||||||
13105 | F.ARS | 0 | 0 | |||||||
13106 | F.ASP | 0 | 0 | |||||||
13107 | F.ATO | 0 | 0 | |||||||
13108 | F.AXA | 0 | 0 | |||||||
13109 | F.AXM | 0 | 0 | |||||||
13110 | F.BB | 0 | 0 | |||||||
13111 | F.BEL | 0 | 0 | |||||||
13112 | F.BFC | 0 | 0 | |||||||
13113 | F.BIO | 0 | 0 | |||||||
13114 | F.BIS | 0 | 0 | |||||||
13115 | F.BMI | 0 | 0 | |||||||
13116 | F.BNI | 0 | 0 | |||||||
13117 | F.BNP | 0 | 0 | |||||||
13118 | F.BON | 0 | 0 | |||||||
13119 | F.BOU | 0 | 0 | |||||||
13120 | F.BPB | 0 | 0 | |||||||
13121 | F.BPF | 0 | 0 | |||||||
13122 | F.BSA | 0 | 0 | |||||||
13123 | F.BTD | 0 | 0 | |||||||
13124 | F.BUT | 0 | 0 | |||||||
13125 | F.BWM | 0 | 0 | |||||||
13126 | F.CAP | 0 | 0 | |||||||
13127 | F.CAR | 0 | 0 | |||||||
13128 | F.CBA | 0 | 0 | |||||||
13129 | F.CBX | 0 | 0 | |||||||
13130 | F.CCF | 0 | 0 | |||||||
13131 | F.CEA | 0 | 0 | |||||||
13132 | F.CER | 0 | 0 | |||||||
13133 | F.CFE | 0 | 0 | |||||||
13134 | F.CFF | 0 | 0 | |||||||
13135 | F.CFM | 0 | 0 | |||||||
13136 | F.CFP | 0 | 0 | |||||||
13137 | F.CFS | 0 | 0 | |||||||
13138 | F.CGD | 0 | 0 | |||||||
13139 | F.CGG | 0 | 0 | |||||||
13140 | F.CGU | 0 | 0 | |||||||
13141 | F.CGV | 0 | 0 | |||||||
13142 | F.CHG | 0 | 0 | |||||||
13143 | F.CIC | 0 | 0 | |||||||
13144 | F.CIM | 0 | 0 | |||||||
13145 | F.CLC | 0 | 0 | |||||||
13146 | F.CLF | 0 | 0 | |||||||
13147 | F.CLP | 0 | 0 | |||||||
13148 | F.CLR | 0 | 0 | |||||||
13149 | F.CLU | 0 | 0 | |||||||
13150 | F.CMN | 0 | 0 | |||||||
13151 | F.CN | 0 | 0 | |||||||
13152 | F.CNC | 0 | 0 | |||||||
13153 | F.CNM | 0 | 0 | |||||||
13154 | F.CPO | 0 | 0 | |||||||
13155 | F.CSF | 0 | 0 | |||||||
13156 | F.DAV | 0 | 0 | |||||||
13157 | F.DIO | 0 | 0 | |||||||
13158 | F.DIS | 0 | 0 | |||||||
13159 | F.DLC | 0 | 0 | |||||||
13160 | F.DOF | 0 | 0 | |||||||
13161 | F.DON | 0 | 0 | |||||||
13162 | F.DUM | 0 | 0 | |||||||
13163 | F.ECS | 0 | 0 | |||||||
13164 | F.EDF | 0 | 0 | |||||||
13165 | F.ESI | 0 | 0 | |||||||
13166 | F.ESO | 0 | 0 | |||||||
13167 | F.ETT | 0 | 0 | |||||||
13168 | F.EUC | 0 | 0 | |||||||
13169 | F.EUT | 0 | 0 | |||||||
13170 | F.EX | 0 | 0 | |||||||
13171 | F.EXR | 0 | 0 | |||||||
13172 | F.FCU | 0 | 0 | |||||||
13173 | F.FII | 0 | 0 | |||||||
13174 | F.FIV | 0 | 0 | |||||||
13175 | F.FNC | 0 | 0 | |||||||
13176 | F.FRM | 0 | 0 | |||||||
13177 | F.FTL | 0 | 0 | |||||||
13178 | F.GAF | 0 | 0 | |||||||
13179 | F.GAN | 0 | 0 | |||||||
13180 | F.GLA | 0 | 0 | |||||||
13181 | F.GRB | 0 | 0 | |||||||
13182 | F.GTM | 0 | 0 | |||||||
13183 | F.GUR | 0 | 0 | |||||||
13184 | F.HAC | 0 | 0 | |||||||
13185 | F.HAV | 0 | 0 | |||||||
13186 | F.HME | 0 | 0 | |||||||
13187 | F.HUT | 0 | 0 | |||||||
13188 | F.IME | 0 | 0 | |||||||
13189 | F.LAF | 0 | 0 | |||||||
13190 | F.LEA | 0 | 0 | |||||||
13191 | F.LGR | 0 | 0 | |||||||
13192 | F.LVH | 0 | 0 | |||||||
13193 | F.MAT | 0 | 0 | |||||||
13194 | F.MET | 0 | 0 | |||||||
13195 | F.MIC | 0 | 0 | |||||||
13196 | F.MMB | 0 | 0 | |||||||
13197 | F.MOU | 0 | 0 | |||||||
13198 | F.ORE | 0 | 0 | |||||||
13199 | F.PCP | 0 | 0 | |||||||
13200 | F.PEH | 0 | 0 | |||||||
13201 | F.PEI | 0 | 0 | |||||||
13202 | F.PER | 0 | 0 | |||||||
13203 | F.PEU | 0 | 0 | |||||||
13204 | F.POL | 0 | 0 | |||||||
13205 | F.PPR | 0 | 0 | |||||||
13206 | F.PRC | 0 | 0 | |||||||
13207 | F.PRG | 0 | 0 | |||||||
13208 | F.PRO | 0 | 0 | |||||||
13209 | F.PUL | 0 | 0 | |||||||
13210 | F.RAD | 0 | 0 | |||||||
13211 | F.RHP | 0 | 0 | |||||||
13212 | F.RNA | 0 | 0 | |||||||
13213 | F.ROS | 0 | 0 | |||||||
13214 | F.ROU | 0 | 0 | |||||||
13215 | F.SAG | 0 | 0 | |||||||
13216 | F.SAL | 0 | 0 | |||||||
13217 | F.SAN | 0 | 0 | |||||||
13218 | F.SBI | 0 | 0 | |||||||
13219 | F.SCI | 0 | 0 | |||||||
13220 | F.SCN | 0 | 0 | |||||||
13221 | F.SDL | 0 | 0 | |||||||
13222 | F.SDX | 0 | 0 | |||||||
13223 | F.SEB | 0 | 0 | |||||||
13224 | F.SEF | 0 | 0 | |||||||
13225 | F.SFG | 0 | 0 | |||||||
13226 | F.SGF | 0 | 0 | |||||||
13227 | F.SLG | 0 | 0 | |||||||
13228 | F.SNC | 0 | 0 | |||||||
13229 | F.SNM | 0 | 0 | |||||||
13230 | F.SOM | 0 | 0 | |||||||
13231 | F.SOP | 0 | 0 | |||||||
13232 | F.STA | 0 | 0 | |||||||
13233 | F.STG | 0 | 0 | |||||||
13234 | F.STL | 0 | 0 | |||||||
13235 | F.SYN | 0 | 0 | |||||||
13236 | F.TAT | 0 | 0 | |||||||
13237 | F.TCE | 0 | 0 | |||||||
13238 | F.TCF | 0 | 0 | |||||||
13239 | F.TFF | 0 | 0 | |||||||
13240 | F.UAF | 0 | 0 | |||||||
13241 | F.UAP | 0 | 0 | |||||||
13242 | F.UFC | 0 | 0 | |||||||
13243 | F.UNB | 0 | 0 | |||||||
13244 | F.USS | 0 | 0 | |||||||
13245 | F.VAL | 0 | 0 | |||||||
13246 | F.VIE | 0 | 0 | |||||||
13247 | F.VLR | 0 | 0 | |||||||
13248 | F.VVL | 0 | 0 | |||||||
13249 | F.WRA | 0 | 0 | |||||||
13250 | F.WRM | 0 | 0 | |||||||
13251 | F.ZOD | 0 | 0 | |||||||
13252 | FA | 100 | 14 | 16 3/8 | 16 3/4 | 0 | ||||
13253 | FAAAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
13254 | FAABX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
13255 | FAACX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13256 | FAAHX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
13257 | FAAIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
13258 | FAAKX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
13259 | FAB | 100 | 18 | 0 | ||||||
13260 | FABAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.80 | 0 | |
13261 | FABC | 500 | 18 3/4 | 18 3/4 | 20 1/4 | 0 | ||||
13262 | FABUX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
13263 | FAC | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | ||||
13264 | FACAX | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 38.43 | 0 | |
13265 | FACB | 0 | 0 | |||||||
13266 | FACBX | 0 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | |
13267 | FACCX | 0 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | |
13268 | FACHX | 0 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | |
13269 | FACIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
13270 | FACN | 0 | 0 | |||||||
13271 | FACO | 100 | 22 | 22 | 22 | 22 | 22 | 22 3/4 | 100 | |
13272 | FACT | 200 | 9 5/8 | 9 1/2 | 10 1/2 | 0 | ||||
13273 | FAD | 500 | 5 3/8 | 0 | ||||||
13274 | FADGX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
13275 | FADJX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
13276 | FAE | 500 | 13 3/4 | 13 1/2 | 16 3/8 | 0 | ||||
13277 | FAEGX | 0 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 43.67 | 0 | |
13278 | FAEIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.26 | 0 | |
13279 | FAEMX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.79 | 0 | |
13280 | FAERX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.04 | 0 | |
13281 | FAESX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
13282 | FAF | 100 | 31 3/4 | 34 5/8 | 35 1/8 | 0 | ||||
13283 | FAFG | 0 | 0 | |||||||
13284 | FAFI | 0 | 0 | |||||||
13285 | FAFIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 | |
13286 | FAFN | 0 | 0 | |||||||
13287 | FAFO | 1000 | 0.2500 | 0 | ||||||
13288 | FAFR | 0 | 0 | |||||||
13289 | FAFX | 0 | 0 | |||||||
13290 | FAFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.72 | 4.81 | 2918 | |
13291 | FAGA | 30000 | 0.0001 | 0 | ||||||
13292 | FAGBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.49 | 0 | |
13293 | FAGCX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
13294 | FAGIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
13295 | FAGNX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 25.45 | 0 | |
13296 | FAGOX | 0 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 35.69 | 0 | |
13297 | FAGVX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.71 | 0 | |
13298 | FAHBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
13299 | FAHC | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 200 | |
13300 | FAHCX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
13301 | FAHIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.12 | 0 | |
13302 | FAHN | 0 | 0 | |||||||
13303 | FAHSU | 300 | 7.2500 | 7.0000 | 8.0000 | 0 | ||||
13304 | FAHYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.81 | 0 | |
13305 | FAI | 1000 | 2 3/8 | 0 | ||||||
13306 | FAIA | 0 | 0 | |||||||
13307 | FAIAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
13308 | FAIBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
13309 | FAICX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
13310 | FAID | 0 | 0 | |||||||
13311 | FAIGX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.29 | 0 | |
13312 | FAIIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.34 | 0 | |
13313 | FAIL | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 1/4 | 500 | |
13314 | FAIMX | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | |
13315 | FAIO | 0 | 0 | |||||||
13316 | FAIR | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/4 | 18500 | |
13317 | FAIRW | 1500 | 8 3/8 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 2800 | |
13318 | FAIRZ | 5000 | 6 5/8 | 6 5/8 | 6 1/2 | 7 1/8 | 5000 | |||
13319 | FAITX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.70 | 0 | |
13320 | FAIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.24 | 32327 | |
13321 | FAJ | 200 | 3 1/4 | 0 | ||||||
13322 | FAK | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 800 | |
13323 | FAL | 1000 | 9 1/16 | 0 | ||||||
13324 | FALA | 100 | 17.0000 | 0 | ||||||
13325 | FALBX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
13326 | FALC | 0 | 0 | |||||||
13327 | FALCF | 0 | 0 | |||||||
13328 | FALCX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
13329 | FALDX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.69 | 0 | |
13330 | FALFX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.70 | 0 | |
13331 | FALL | 200 | 18.3750 | 18.3750 | 18.3750 | 18.3750 | 18.2500 | 19.7500 | 200 | |
13332 | FALN | 10000 | 13.3250 | 0 | ||||||
13333 | FALRX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.52 | 0 | |
13334 | FALS | 0 | 0 | |||||||
13335 | FALTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.11 | 0 | |
13336 | FAM | 100 | 18 | 16 1/4 | 16 5/8 | 0 | ||||
13337 | FAMAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.23 | 0 | |
13338 | FAMBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.00 | 0 | |
13339 | FAMC | 0 | 0 | |||||||
13340 | FAMCA | 500 | 29 | 31 | 35 | 29 | 30 1/4 | 32 1/4 | 13000 | |
13341 | FAMCK | 100 | 30 3/4 | 32 1/4 | 34 1/2 | 30 | 31 | 32 1/4 | 30400 | |
13342 | FAMD | 0 | 0 | |||||||
13343 | FAME | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 2000 | |
13344 | FAMG | 0 | 0 | |||||||
13345 | FAMH | 5400 | 0.1250 | 0 | ||||||
13346 | FAMI | 0 | 0 | |||||||
13347 | FAMQ | 0 | 0 | |||||||
13348 | FAMT | 0 | 0 | |||||||
13349 | FAMTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
13350 | FAMVX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | |
13351 | FAMXX | 0 | 0 | |||||||
13352 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13353 | FANBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
13354 | FANRX | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | |
13355 | FAP | 0 | 0 | |||||||
13356 | FAPB | 100 | 29.0000 | 27.1250 | 31.0000 | 0 | ||||
13357 | FAPPX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
13358 | FAQIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
13359 | FAR | 0 | 0 | |||||||
13360 | FARBX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
13361 | FARC | 100 | 15 3/4 | 15 5/8 | 16 | 15 | 15 1/4 | 15 3/4 | 74400 | |
13362 | FAREX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.55 | 0 | |
13363 | FARG | 0 | 0 | |||||||
13364 | FARL | 100 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 2700 | |
13365 | FARM | 300 | 151 | 149 | 156 | 200 | ||||
13366 | FASAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.96 | 0 | |
13367 | FASBX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | |
13368 | FASC | 10000 | 0.6875 | 0.7187 | 0.7187 | 0.6875 | 0.5937 | 0.7187 | 20000 | |
13369 | FASCX | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | |
13370 | FASEX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.29 | 0 | |
13371 | FASFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.48 | 0 | |
13372 | FASGX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
13373 | FASIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
13374 | FASKX | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 23.72 | 0 | |
13375 | FASMX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
13376 | FASOX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
13377 | FASPX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 25.27 | 0 | |
13378 | FASS | 200 | 7.7500 | 4.0000 | 8.0000 | 0 | ||||
13379 | FASSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
13380 | FAST | 1300 | 48 3/8 | 48 1/2 | 48 3/4 | 48 | 48 1/8 | 48 1/2 | 50400 | |
13381 | FATBX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | |
13382 | FATCX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
13383 | FATFX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
13384 | FATN | 600 | 48 5/8 | 47 3/4 | 48 3/4 | 47 3/4 | 48 1/2 | 48 3/4 | 112200 | |
13385 | FATS | 0 | 0 | |||||||
13386 | FATXX | 0 | 0 | |||||||
13387 | FAUL | 1500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 78400 | |
13388 | FAUM | 0 | 0 | |||||||
13389 | FAUX | 0 | 0 | |||||||
13390 | FAX | 500 | 8 13/16 | 8 7/8 | 8 7/8 | 8 13/16 | 8 7/8 | 9 1/16 | 2300 | |
13391 | FAXC | 0 | 0 | |||||||
13392 | FAXN | 0 | 0 | |||||||
13393 | FAXR | 0 | 0 | |||||||
13394 | FAXT | 0 | 0 | |||||||
13395 | FAXX | 0 | 0 | |||||||
13396 | FAY | 5200 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
13397 | FAYB | 0 | 0 | |||||||
13398 | FAYD | 0 | 0 | |||||||
13399 | FAYI | 0 | 0 | |||||||
13400 | FAYO | 0 | 0 | |||||||
13401 | FAYP | 0 | 0 | |||||||
13402 | FAYS | 0 | 0 | |||||||
13403 | FAYW | 0 | 0 | |||||||
13404 | FAYX | 0 | 0 | |||||||
13405 | FAZTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
13406 | FB | 16000 | 12 3/4 | 0 | ||||||
13407 | FBA | 100 | 9 7/8 | 10 1/8 | 10 1/2 | 0 | ||||
13408 | FBAC | 0 | 0 | |||||||
13409 | FBAE | 0 | 0 | |||||||
13410 | FBAIX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
13411 | FBALX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
13412 | FBAN | 100 | 23 1/2 | 23 1/2 | 23 1/4 | 24 | 100 | |||
13413 | FBANP | 300 | 47 1/2 | 48 1/2 | 48 1/2 | 47 1/2 | 47 | 49 | 800 | |
13414 | FBAR | 1600 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 1/16 | 5600 | |
13415 | FBARP | 1000 | 7 | 6 7/8 | 7 | 0 | ||||
13416 | FBAY | 0 | 0 | |||||||
13417 | FBAYF | 100 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
13418 | FBBC | 800 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/4 | 26000 | |
13419 | FBBLX | 0 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | |
13420 | FBBU | 100 | 25.0000 | 0 | ||||||
13421 | FBC | 200 | 30 3/8 | 0 | ||||||
13422 | FBC.A | 0 | 0 | |||||||
13423 | FBCBX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | ||
13424 | FBCE | 400 | 3.5000 | 3.6250 | 3.6250 | 3.1250 | 3.1250 | 3.5000 | 1100 | |
13425 | FBCG | 2000 | 25 | 24 | 25 3/4 | 0 | ||||
13426 | FBCI | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 5500 | |
13427 | FBCR | 0 | 0 | |||||||
13428 | FBCV | 500 | 31 | 31 | 31 | 31 | 30 1/4 | 31 1/2 | 1000 | |
13429 | FBD | 6200 | 35 3/4 | 34 7/8 | 35 3/8 | 0 | ||||
13430 | FBDD | 0 | 0 | |||||||
13431 | FBDFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13432 | FBDGX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
13433 | FBDH | 0 | 0 | |||||||
13434 | FBDL | 0 | 0 | |||||||
13435 | FBDO | 0 | 0 | |||||||
13436 | FBDP | 0 | 0 | |||||||
13437 | FBDSX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
13438 | FBER | 4700 | 11 | 11 1/8 | 11 1/8 | 11 | 10 7/8 | 11 1/4 | 13200 | |
13439 | FBF | 3000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 3000 | |
13440 | FBFK | 0 | 0 | |||||||
13441 | FBFN | 0 | 0 | |||||||
13442 | FBFV | 0 | 0 | |||||||
13443 | FBGA | 1000 | 12 3/8 | 10 1/2 | 13 1/2 | 0 | ||||
13444 | FBGI | 0 | 0 | |||||||
13445 | FBGIB | 0 | 0 | |||||||
13446 | FBGRX | 0 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 31.88 | 0 | |
13447 | FBGWF | 800 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2300 | |||
13448 | FBHBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13449 | FBHC | 5000 | 19 1/4 | 18 3/4 | 19 1/2 | 0 | ||||
13450 | FBI | 400 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
13451 | FBIC | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 7/8 | 32 1/4 | 200 | |
13452 | FBIDX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13453 | FBIN | 0 | 0 | |||||||
13454 | FBIOX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 36.06 | 0 | |
13455 | FBKN | 1000 | 7.3750 | 0 | ||||||
13456 | FBKP | 200 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13457 | FBKS | 0 | 0 | |||||||
13458 | FBKSP | 0 | 0 | |||||||
13459 | FBL/WS | 100 | 1 7/8 | 2 1/2 | 3 | 0 | ||||
13460 | FBLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.89 | 3.91 | 234 | |
13461 | FBMGX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
13462 | FBMI | 200 | 31.7500 | 0 | ||||||
13463 | FBMPX | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 27.52 | 0 | |
13464 | FBMS | 0 | 0 | |||||||
13465 | FBN | 500 | 15 | 14 3/4 | 15 | 14 3/4 | 14 5/8 | 15 1/8 | 1500 | |
13466 | FBNA | 0 | 0 | |||||||
13467 | FBNC | 200 | 16 | 14 1/2 | 16 | 0 | ||||
13468 | FBNDX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
13469 | FBNIW | 400 | 7.5000 | 0 | ||||||
13470 | FBNK | 0 | 0 | |||||||
13471 | FBNKP | 100 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
13472 | FBNP | 0 | 0 | |||||||
13473 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13474 | FBOC | 0 | 0 | |||||||
13475 | FBOI | 0 | 0 | |||||||
13476 | FBOR | 0 | 0 | |||||||
13477 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13478 | FBP | 100 | 22 13/16 | 0 | ||||||
13479 | FBPA | 700 | 35.0000 | 0 | ||||||
13480 | FBPBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
13481 | FBR | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 3/8 | 3000 | |
13482 | FBRB | 0 | 0 | |||||||
13483 | FBRC | 0 | 0 | |||||||
13484 | FBRD | 0 | 0 | |||||||
13485 | FBRH | 0 | 0 | |||||||
13486 | FBRK | 1000 | 4.7500 | 4.5000 | 5.5000 | 0 | ||||
13487 | FBRL | 0 | 0 | |||||||
13488 | FBRN | 1000 | 0.0075 | 0 | ||||||
13489 | FBRR | 10000 | 0.5000 | 0.3600 | 0.4687 | 0 | ||||
13490 | FBRW | 0 | 0 | |||||||
13491 | FBRWY | 0 | 0 | |||||||
13492 | FBRX | 0 | 0 | |||||||
13493 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13494 | FBS | 100 | 67 | 65 7/8 | 66 1/4 | 0 | ||||
13495 | FBSC | 0 | 0 | |||||||
13496 | FBSD | 0 | 0 | |||||||
13497 | FBSH | 900 | 29.0000 | 0 | ||||||
13498 | FBSI | 100 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 100 | |
13499 | FBSK | 0 | 0 | |||||||
13500 | FBSL | 0 | 0 | |||||||
13501 | FBSN | 0 | 0 | |||||||
13502 | FBSO | 0 | 0 | |||||||
13503 | FBSS | 0 | 0 | |||||||
13504 | FBST | 1600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 5300 | |
13505 | FBSW | 0 | 0 | |||||||
13506 | FBSWW | 100 | 52 | 52 | 54 | 0 | ||||
13507 | FBSX | 0 | 0 | |||||||
13508 | FBSY | 0 | 0 | |||||||
13509 | FBSYA | 400 | 21.8750 | 21.8750 | 21.8750 | 21.8750 | 400 | |||
13510 | FBSpX | 100 | 114 1/2 | 0 | ||||||
13511 | FBT | 0 | 0 | |||||||
13512 | FBTB | 0 | 0 | |||||||
13513 | FBTR | 300 | 14 | 14 | 17 | 0 | ||||
13514 | FBTXX | 0 | 0 | |||||||
13515 | FBUS | 200 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
13516 | FBUSC | 0 | 0 | |||||||
13517 | FBUXX | 0 | 0 | |||||||
13518 | FBWP | 0 | 0 | |||||||
13519 | FBYBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
13520 | FC | 0 | 0 | |||||||
13521 | FCA/A | 200 | 12 3/4 | 12 3/4 | 13 3/8 | 0 | ||||
13522 | FCA/B | 1300 | 12 1/2 | 0 | ||||||
13523 | FCAA | 0 | 0 | |||||||
13524 | FCAMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.45 | 0 | |
13525 | FCAR | 200 | 38.2500 | 37.7500 | 42.1250 | 0 | ||||
13526 | FCATX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
13527 | FCAXX | 0 | 0.46 | 3.01 | 3.05 | 1083 | ||||
13528 | FCB | 300 | 12 1/2 | 0 | ||||||
13529 | FCBA | 0 | 0 | |||||||
13530 | FCBF | 1000 | 17 1/4 | 17 1/2 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 299900 | |
13531 | FCBI | 0 | 0 | |||||||
13532 | FCBIA | 200 | 26 1/2 | 26 1/2 | 29 1/2 | 0 | ||||
13533 | FCBIB | 1000 | 15 3/4 | 14 3/4 | 16 3/4 | 0 | ||||
13534 | FCBK | 700 | 0.3437 | 0.5000 | 0.6875 | 204900 | ||||
13535 | FCBKJ | 0 | 0 | |||||||
13536 | FCBM | 100 | 42.0000 | 0 | ||||||
13537 | FCBN | 100 | 155.5000 | 0 | ||||||
13538 | FCBS | 100 | 20 3/4 | 18 3/4 | 21 1/4 | 0 | ||||
13539 | FCC | 1000 | 3 7/8 | 4 | 4 | 3 7/8 | 3000 | |||
13540 | FCC.A | 0 | 0 | |||||||
13541 | FCCC | 1000 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
13542 | FCCPX | 0 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 23.85 | 0 | |
13543 | FCDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.08 | 5.19 | 553 | |
13544 | FCE | 0 | 0 | |||||||
13545 | FCE.A | 0 | 0 | |||||||
13546 | FCE.B | 0 | 0 | |||||||
13547 | FCE/A | 100 | 43 1/2 | 0 | ||||||
13548 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13549 | FCEA | 0 | 0 | |||||||
13550 | FCEB | 0 | 0 | |||||||
13551 | FCEN | 0 | 0 | |||||||
13552 | FCENA | 11000 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
13553 | FCENU | 200 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 3100 | |
13554 | FCENW | 2000 | 1 1/4 | 1 3/8 | 2 | 0 | ||||
13555 | FCENZ | 3000 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
13556 | FCEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.11 | 417 | |
13557 | FCF | 200 | 17 7/8 | 0 | ||||||
13558 | FCFC | 200 | 28 3/4 | 29 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 1100 | |
13559 | FCFCL | 200 | 24.8750 | 24.5000 | 24.8750 | 24.5000 | 24.2500 | 25.1250 | 5200 | |
13560 | FCFCP | 800 | 26 1/8 | 26 1/8 | 26 1/4 | 26 1/8 | 26 1/8 | 26 1/4 | 14800 | |
13561 | FCFCW | 100 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 5.0000 | 100 | |
13562 | FCFN | 200 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.7812 | 200 | |
13563 | FCFNU | 2000 | 0.3750 | 0.5000 | 0.8750 | 0 | ||||
13564 | FCFNW | 0 | 0 | |||||||
13565 | FCFS | 7200 | 8.6250 | 0 | ||||||
13566 | FCFT | 1500 | 32.7500 | 32.2500 | 33.7500 | 0 | ||||
13567 | FCFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.13 | 2.98 | 7205 | |
13568 | FCGFX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | |
13569 | FCGI | 600 | 2.0000 | 0 | ||||||
13570 | FCGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
13571 | FCGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.13 | 4197 | |
13572 | FCH | 700 | 31 | 31 3/4 | 32 1/4 | 0 | ||||
13573 | FCHB | 0 | 0 | |||||||
13574 | FCHC | 0 | 0 | |||||||
13575 | FCHE | 0 | 0 | |||||||
13576 | FCHI | 0 | 0 | |||||||
13577 | FCHK | 0 | 0 | |||||||
13578 | FCHL | 0 | 0 | |||||||
13579 | FCHN | 0 | 0 | |||||||
13580 | FCHR | 0 | 0 | |||||||
13581 | FCHS | 0 | 0 | |||||||
13582 | FCHT | 0 | 0 | |||||||
13583 | FCHW | 0 | 0 | |||||||
13584 | FCHpA | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 3/8 | 400 | |
13585 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13586 | FCII | 3400 | 0.1250 | 0.0800 | 0.1250 | 0 | ||||
13587 | FCIQE | 0 | 0 | |||||||
13588 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13589 | FCIS | 0 | 8.5000 | 9.2500 | 0 | |||||
13590 | FCISX | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.32 | 0 | |
13591 | FCIT | 700 | 18 1/4 | 18 5/8 | 18 5/8 | 18 1/4 | 18 | 18 5/8 | 1100 | |
13592 | FCIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.34 | 502 | |
13593 | FCJ | 0 | 0 | |||||||
13594 | FCKE | 1500 | 18.3750 | 0 | ||||||
13595 | FCL | 1500 | 35 3/8 | 35 3/8 | 35 3/4 | 0 | ||||
13596 | FCLC | 0 | 0 | |||||||
13597 | FCLG | 0 | 0 | |||||||
13598 | FCLI | 0 | 0 | |||||||
13599 | FCLK | 0 | 0 | |||||||
13600 | FCLL | 0 | 0 | |||||||
13601 | FCLM | 0 | 0 | |||||||
13602 | FCLN | 0 | 0 | |||||||
13603 | FCLO | 0 | 0 | |||||||
13604 | FCLP | 0 | 0 | |||||||
13605 | FCLR | 2000 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 1/2 | 35 | 7000 | |
13606 | FCLS | 0 | 0 | |||||||
13607 | FCLT | 0 | 0 | |||||||
13608 | FCLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.99 | 2.95 | 6323 | |
13609 | FCM | 0 | 0 | |||||||
13610 | FCM.A | 0 | 0 | |||||||
13611 | FCM.B | 0 | 0 | |||||||
13612 | FCMC | 0 | 1.0000 | 1.8750 | 0 | |||||
13613 | FCME | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 7/8 | 2500 | |
13614 | FCMF | 0 | 0 | |||||||
13615 | FCMFF | 0 | 0 | |||||||
13616 | FCMIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.52 | 0 | |
13617 | FCMT | 1500 | 10.0000 | 0 | ||||||
13618 | FCMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.07 | 3.01 | 3170 | |
13619 | FCN | 200 | 45 7/8 | 45 3/4 | 46 1/8 | 0 | ||||
13620 | FCNA | 0 | 0 | |||||||
13621 | FCNB | 200 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 200 | |
13622 | FCNC | 0 | 0 | |||||||
13623 | FCNCA | 200 | 64 1/2 | 64 1/2 | 66 | 0 | ||||
13624 | FCNCB | 200 | 63.5000 | 0 | ||||||
13625 | FCND | 0 | 0 | |||||||
13626 | FCNE | 0 | 0 | |||||||
13627 | FCNH | 0 | 0 | |||||||
13628 | FCNK | 0 | 0 | |||||||
13629 | FCNL | 0 | 0 | |||||||
13630 | FCNM | 0 | 0 | |||||||
13631 | FCNN | 0 | 0 | |||||||
13632 | FCNO | 0 | 0 | |||||||
13633 | FCNR | 0 | 0 | |||||||
13634 | FCNS | 0 | 0 | |||||||
13635 | FCNT | 0 | 0 | |||||||
13636 | FCNTX | 0 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 41.88 | 0 | |
13637 | FCNU | 0 | 0 | |||||||
13638 | FCNY | 100 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 25.5000 | 200 | |
13639 | FCNpB | 1500 | 84 7/8 | 0 | ||||||
13640 | FCNpC | 12800 | 93 45/64 | 0 | ||||||
13641 | FCNpE | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
13642 | FCNpU | 200 | 24 | 0 | ||||||
13643 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13644 | FCO | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
13645 | FCOB | 1000 | 1/8 | 1/8 | 1/8 | 5/32 | 1000 | |||
13646 | FCOGF | 1000 | 4.1250 | 0 | ||||||
13647 | FCOL | 0 | 0 | |||||||
13648 | FCOLP | 0 | 0 | |||||||
13649 | FCOM | 200 | 35 3/8 | 35 1/2 | 35 5/8 | 35 3/8 | 35 3/8 | 35 5/8 | 30700 | |
13650 | FCOMN | 0 | 0 | |||||||
13651 | FCOMP | 500 | 40 7/8 | 40 7/8 | 41 1/2 | 0 | ||||
13652 | FCON | 0 | 0 | |||||||
13653 | FCOTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.42 | 0 | |
13654 | FCOXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.14 | 5.24 | 2982 | |
13655 | FCP | 100 | 14 1/4 | 13 3/4 | 14 1/4 | 0 | ||||
13656 | FCPB | 0 | 0 | |||||||
13657 | FCPK | 0 | 0 | |||||||
13658 | FCPO | 0 | 0 | |||||||
13659 | FCPP | 0 | 0 | |||||||
13660 | FCPR | 0 | 0 | |||||||
13661 | FCPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.97 | 5.06 | 2886 | |
13662 | FCRE | 2000 | 0.1250 | 0 | ||||||
13663 | FCRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.88 | 2.80 | 1371 | |
13664 | FCS/WS | 0 | 7/16 | 13/16 | 0 | |||||
13665 | FCSBQ | 1000 | 0.0001 | 0 | ||||||
13666 | FCSE | 1000 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 22700 | |
13667 | FCSEW | 1000 | 5/8 | 9/16 | 11/16 | 0 | ||||
13668 | FCSI | 1000 | 0.0937 | 0.0700 | 0.1875 | 0 | ||||
13669 | FCSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.01 | 5.00 | 21360 | |
13670 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13671 | FCTD | 0 | 0 | |||||||
13672 | FCTFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
13673 | FCTR | 800 | 19 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 3600 | |
13674 | FCTTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 | |
13675 | FCTW | 0 | 0 | |||||||
13676 | FCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.10 | 3.03 | 2311 | |
13677 | FCUS | 800 | 0.0375 | 0.0375 | 0.0500 | 0 | ||||
13678 | FCUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.46 | 4.42 | 2159 | |
13679 | FCVA | 600 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
13680 | FCVL | 1000 | 1.2500 | 1.5000 | 1.5000 | 1.0500 | 1.1250 | 1.3750 | 56600 | |
13681 | FCVSX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
13682 | FCVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.18 | 5.24 | 549 | |
13683 | FCW/WS | 200 | 1/64 | 0 | ||||||
13684 | FCWI | 1000 | 23 1/4 | 22 1/2 | 23 1/4 | 22 1/2 | 22 1/2 | 23 | 17300 | |
13685 | FCX | 2000 | 31 5/8 | 31 1/8 | 31 5/8 | 0 | ||||
13686 | FCX.A | 0 | 0 | |||||||
13687 | FCX/A | 500 | 31 1/8 | 29 1/8 | 29 3/4 | 0 | ||||
13688 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13689 | FCXA | 0 | 0 | |||||||
13690 | FCXI | 0 | 0 | |||||||
13691 | FCXIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
13692 | FCXK | 0 | 0 | |||||||
13693 | FCXP | 0 | 0 | |||||||
13694 | FCXV | 0 | 0 | |||||||
13695 | FCXp | 400 | 30 3/4 | 0 | ||||||
13696 | FCXpA | 1000 | 27 3/4 | 27 1/2 | 28 | 0 | ||||
13697 | FCXpB | 200 | 33 1/2 | 33 1/2 | 34 | 0 | ||||
13698 | FCXpC | 100 | 32 1/8 | 0 | ||||||
13699 | FCXpD | 300 | 21 3/8 | 20 5/8 | 21 1/8 | 0 | ||||
13700 | FCY | 500 | 24 5/8 | 0 | ||||||
13701 | FCYB | 300 | 11.0000 | 0 | ||||||
13702 | FCYC | 0 | 0 | |||||||
13703 | FCYE | 0 | 0 | |||||||
13704 | FCYL | 0 | 0 | |||||||
13705 | FCYP | 500 | 24.7500 | 0 | ||||||
13706 | FCYY | 0 | 0 | |||||||
13707 | FCZA | 300 | 26.2500 | 0 | ||||||
13708 | FD | 100 | 33 1/4 | 33 1/2 | 33 1/2 | 33 1/8 | 32 7/8 | 33 3/8 | 2300 | |
13709 | FD.WC | 0 | 0 | |||||||
13710 | FD/WS/C | 800 | 13 3/4 | 12 1/4 | 12 7/8 | 0 | ||||
13711 | FD/WS/D | 800 | 14 | 12 5/8 | 13 1/4 | 0 | ||||
13712 | FDAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.88 | 5.00 | 24820 | |
13713 | FDB | 500 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
13714 | FDBAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
13715 | FDBBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
13716 | FDBCX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
13717 | FDBG | 0 | 0 | |||||||
13718 | FDBI | 0 | 0 | |||||||
13719 | FDBK | 0 | 0 | |||||||
13720 | FDC | 500 | 82 | 82 | 82 | 82 | 81 7/8 | 82 1/4 | 500 | |
13721 | FDCA | 0 | 0 | |||||||
13722 | FDCAX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.79 | 0 | |
13723 | FDCB | 0 | 0 | |||||||
13724 | FDCC | 0 | 0 | |||||||
13725 | FDCE | 0 | 0 | |||||||
13726 | FDCF | 0 | 0 | |||||||
13727 | FDCG | 0 | 0 | |||||||
13728 | FDCH | 0 | 0 | |||||||
13729 | FDCI | 0 | 0 | |||||||
13730 | FDCL | 0 | 0 | |||||||
13731 | FDCN | 0 | 0 | |||||||
13732 | FDCO | 0 | 0 | |||||||
13733 | FDCP | 0 | 0 | |||||||
13734 | FDCPX | 0 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 43.98 | 0 | |
13735 | FDCR | 0 | 0 | |||||||
13736 | FDCS | 0 | 0 | |||||||
13737 | FDCT | 0 | 0 | |||||||
13738 | FDCV | 0 | 0 | |||||||
13739 | FDCW | 0 | 0 | |||||||
13740 | FDCX | 0 | 0 | |||||||
13741 | FDCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.59 | 4.68 | 12637 | |
13742 | FDCY | 0 | 0 | |||||||
13743 | FDEC | 1000 | 20.6250 | 20.6250 | 20.6250 | 20.5000 | 20.2500 | 21.7500 | 4000 | |
13744 | FDEF | 200 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 6400 | |
13745 | FDEGX | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 26.35 | 0 | |
13746 | FDEQX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
13747 | FDESX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 19.58 | 0 | |
13748 | FDETX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.15 | 0 | |
13749 | FDEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.19 | 3.10 | 4541 | |
13750 | FDFAX | 0 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 41.94 | 0 | |
13751 | FDFB | 0 | 0 | |||||||
13752 | FDFBP | 400 | 27.6250 | 0 | ||||||
13753 | FDFFX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
13754 | FDGFX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
13755 | FDGI | 0 | 0 | |||||||
13756 | FDGRX | 0 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0 | |
13757 | FDGT | 200 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1800 | |
13758 | FDHG | 500 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
13759 | FDIR | 5000 | 19/32 | 9/16 | 23/32 | 0 | ||||
13760 | FDISX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | |
13761 | FDIVX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
13762 | FDIX | 200 | 21.0000 | 21.0000 | 21.5000 | 0 | ||||
13763 | FDLEX | 0 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 0 | |
13764 | FDLI | 0 | 0 | |||||||
13765 | FDLN | 0 | 0 | |||||||
13766 | FDLNA | 7500 | 9 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 713700 | |
13767 | FDLNB | 300 | 8 3/4 | 8 13/16 | 8 7/8 | 8 3/4 | 8 3/4 | 8 13/16 | 114600 | |
13768 | FDLSX | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 50.26 | 0 | |
13769 | FDLXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.85 | 4.96 | 18341 | |
13770 | FDM | 0 | 0 | |||||||
13771 | FDMMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
13772 | FDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.11 | 2.99 | 8412 | |
13773 | FDNM | 300 | 29.5000 | 0 | ||||||
13774 | FDO | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 7/8 | 500 | |
13775 | FDOD | 0 | 0 | |||||||
13776 | FDOI | 0 | 0 | |||||||
13777 | FDOL | 0 | 0 | |||||||
13778 | FDON | 0 | 0 | |||||||
13779 | FDOO | 0 | 0 | |||||||
13780 | FDOS | 0 | 0 | |||||||
13781 | FDOT | 0 | 0 | |||||||
13782 | FDOX | 0 | 0 | |||||||
13783 | FDOY | 0 | 0 | |||||||
13784 | FDPC | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 1/2 | 1000 | |
13785 | FDPMX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.04 | 0 | |
13786 | FDQI | 2000 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3700 | 2000 | |
13787 | FDRI | 0 | 0 | |||||||
13788 | FDRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.12 | 5.23 | 202902 | |
13789 | FDS | 300 | 19 5/8 | 19 1/8 | 19 5/8 | 0 | ||||
13790 | FDSCX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.56 | 0 | |
13791 | FDSI | 0 | 0 | |||||||
13792 | FDSIU | 0 | 0 | |||||||
13793 | FDSL | 0 | 0 | |||||||
13794 | FDSSX | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | |
13795 | FDST | 0 | 0 | |||||||
13796 | FDSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.61 | 4.66 | 6789 | |
13797 | FDTP | 0 | 0 | |||||||
13798 | FDTS | 0 | 0 | |||||||
13799 | FDTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.02 | 5.11 | 22775 | |
13800 | FDUXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.80 | 4.79 | 18138 | |
13801 | FDVLX | 0 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0 | |
13802 | FDX | 100 | 81 7/8 | 82 1/8 | 82 1/8 | 81 7/8 | 81 3/8 | 82 1/4 | 200 | |
13803 | FDXA | 0 | 0 | |||||||
13804 | FDXB | 0 | 0 | |||||||
13805 | FDXC | 0 | 0 | |||||||
13806 | FDXD | 0 | 0 | |||||||
13807 | FDXE | 0 | 0 | |||||||
13808 | FDXG | 0 | 0 | |||||||
13809 | FDXH | 0 | 0 | |||||||
13810 | FDXI | 0 | 0 | |||||||
13811 | FDXK | 0 | 0 | |||||||
13812 | FDXL | 0 | 0 | |||||||
13813 | FDXN | 0 | 0 | |||||||
13814 | FDXO | 0 | 0 | |||||||
13815 | FDXP | 0 | 0 | |||||||
13816 | FDXR | 0 | 0 | |||||||
13817 | FDXS | 0 | 0 | |||||||
13818 | FDXT | 0 | 0 | |||||||
13819 | FDXU | 0 | 0 | |||||||
13820 | FDXW | 0 | 0 | |||||||
13821 | FDXX | 0 | 0 | |||||||
13822 | FDYM | 0 | 0 | |||||||
13823 | FDYMF | 200 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 400 | |
13824 | FE | 0 | 0 | |||||||
13825 | FEAFX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
13826 | FEB | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 100 | |||
13827 | FEBA | 0 | 0 | |||||||
13828 | FEBR | 0 | 0 | |||||||
13829 | FECAX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.34 | 0 | |
13830 | FECBX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
13831 | FECHX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
13832 | FECLX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 24.82 | 0 | |
13833 | FECXX | 0 | 0 | |||||||
13834 | FED | 100 | 19 3/4 | 0 | ||||||
13835 | FEDBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
13836 | FEDEX | 0 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 101.02 | 0 | |
13837 | FEDN | 0 | 0 | |||||||
13838 | FEDP | 100 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13839 | FEDX | 0 | 0 | |||||||
13840 | FEET | 1000 | 50 1/4 | 49 1/2 | 50 5/8 | 49 | 50 1/8 | 50 1/2 | 160600 | |
13841 | FEG | 100 | 24 1/4 | 0 | ||||||
13842 | FEGCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
13843 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13844 | FEI | 800 | 8 1/2 | 9 1/8 | 9 9/16 | 0 | ||||
13845 | FEIBX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | |
13846 | FEIC | 1200 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 7500 | |
13847 | FEIFX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
13848 | FEIIX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
13849 | FEIRX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.81 | 0 | |
13850 | FELE | 100 | 34 1/2 | 33 7/8 | 35 1/4 | 33 7/8 | 33 3/4 | 35 1/4 | 2000 | |
13851 | FELV | 0 | 0 | |||||||
13852 | FEMKX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.84 | 0 | |
13853 | FEMMX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
13854 | FEMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.56 | 3.54 | 2233 | |
13855 | FEN | 0 | 0 | |||||||
13856 | FENH | 0 | 0 | |||||||
13857 | FENI | 0 | 0 | |||||||
13858 | FENT | 200 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 400 | |
13859 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13860 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13861 | FEP | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1400 | |||
13862 | FEPB | 0 | 0 | |||||||
13863 | FEPC | 0 | 0 | |||||||
13864 | FEPD | 0 | 0 | |||||||
13865 | FEPF | 0 | 0 | |||||||
13866 | FEPI | 0 | 0 | |||||||
13867 | FEPL | 0 | 0 | |||||||
13868 | FEPM | 0 | 0 | |||||||
13869 | FEPN | 0 | 0 | |||||||
13870 | FEPS | 0 | 0 | |||||||
13871 | FEQFX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
13872 | FEQIX | 0 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | |
13873 | FEQTX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | |
13874 | FEQVX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
13875 | FER | 700 | 13/32 | 0 | ||||||
13876 | FERO | 600 | 8 7/8 | 8 3/4 | 9 | 8 1/2 | 8 3/4 | 8 7/8 | 19400 | |
13877 | FERT | 0 | 0 | |||||||
13878 | FERTP | 0 | 162.0000 | 175.0000 | 0 | |||||
13879 | FERX | 700 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.8125 | 700 | |
13880 | FES | 9000 | 249 | 0 | ||||||
13881 | FESB | 0 | 0 | |||||||
13882 | FESC | 0 | 0 | |||||||
13883 | FESD | 0 | 0 | |||||||
13884 | FESN | 0 | 0 | |||||||
13885 | FESW | 0 | 0 | |||||||
13886 | FESX | 300 | 11 7/8 | 11 15/16 | 11 15/16 | 11 7/8 | 11 7/8 | 12 | 4000 | |
13887 | FET | 0 | 0 | |||||||
13888 | FETM | 100 | 38.7500 | 0 | ||||||
13889 | FEUG | 0 | 0 | |||||||
13890 | FEUGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
13891 | FEURX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
13892 | FEUTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.41 | 0 | |
13893 | FEXC | 0 | 0 | |||||||
13894 | FEXCM | 0 | 0 | |||||||
13895 | FEXPX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.73 | 0 | |
13896 | FF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/8 | 100 | |
13897 | FFA | 800 | 23 3/8 | 23 1/8 | 23 5/8 | 0 | ||||
13898 | FFAA | 0 | 0 | |||||||
13899 | FFAC | 10000 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 10000 | |||
13900 | FFAXX | 0 | 0 | |||||||
13901 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13902 | FFBA | 300 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/8 | 30100 | |
13903 | FFBC | 200 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/2 | 31 1/4 | 400 | |
13904 | FFBG | 100 | 75 | 67 | 75 | 0 | ||||
13905 | FFBH | 3300 | 15 5/16 | 15 | 15 1/2 | 15 | 15 1/4 | 15 1/2 | 84700 | |
13906 | FFBI | 3500 | 15 3/4 | 15 1/2 | 16 1/2 | 0 | ||||
13907 | FFBR | 2000 | 0.0015 | 0 | ||||||
13908 | FFBS | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 23 | 100 | |
13909 | FFBZ | 400 | 27 1/2 | 26 | 28 1/2 | 0 | ||||
13910 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13911 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13912 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13913 | FFC/WD | 0 | 0 | |||||||
13914 | FFCC | 0 | 0 | |||||||
13915 | FFCH | 300 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 2300 | |
13916 | FFCI | 0 | 0 | |||||||
13917 | FFCN | 0 | 0 | |||||||
13918 | FFCQ | 600 | 0.1562 | 0.2000 | 0.5312 | 0 | ||||
13919 | FFCS | 0 | 0 | |||||||
13920 | FFCT | 0 | 0 | |||||||
13921 | FFCw | 0 | 0 | |||||||
13922 | FFD | 1000 | 19 1/2 | 20 1/8 | 20 5/8 | 0 | ||||
13923 | FFDB | 100 | 27.0000 | 24.5000 | 26.7500 | 0 | ||||
13924 | FFDBX | 0 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | |
13925 | FFDC | 0 | 0 | |||||||
13926 | FFDF | 2000 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
13927 | FFDFX | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 41.83 | 0 | |
13928 | FFDGX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.31 | 0 | |
13929 | FFDHX | 0 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | |
13930 | FFDO | 0 | 0 | |||||||
13931 | FFDP | 1000 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 | 2000 | |
13932 | FFEC | 9800 | 18 1/16 | 18 | 18 1/8 | 18 | 18 | 18 1/8 | 44200 | |
13933 | FFED | 100 | 11 1/4 | 11 | 11 1/4 | 11 | 10 1/2 | 11 1/4 | 500 | |
13934 | FFEIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
13935 | FFES | 100 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
13936 | FFEX | 300 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 3700 | |
13937 | FFFB | 4000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 4000 | |||
13938 | FFFC | 1000 | 18 1/8 | 18 1/2 | 18 1/2 | 18 1/8 | 17 3/4 | 18 1/2 | 1500 | |
13939 | FFFD | 3000 | 12 3/8 | 12 3/8 | 12 7/16 | 12 3/8 | 12 3/8 | 12 1/2 | 18300 | |
13940 | FFFG | 700 | 2 11/16 | 2 5/8 | 3 1/8 | 0 | ||||
13941 | FFFL | 800 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 8000 | |
13942 | FFG | 1000 | 20 1/4 | 21 1/8 | 21 3/4 | 0 | ||||
13943 | FFGC | 0 | 0 | |||||||
13944 | FFGI | 2000 | 10 | 9 1/2 | 10 1/8 | 9 1/2 | 9 7/8 | 10 1/8 | 33300 | |
13945 | FFGXX | 0 | 0 | |||||||
13946 | FFH | 100 | 18 1/4 | 18 1/4 | 18 1/2 | 0 | ||||
13947 | FFHC | 1000 | 24 1/4 | 23 1/2 | 24 1/2 | 23 1/2 | 24 1/4 | 24 1/2 | 100800 | |
13948 | FFHE | 0 | 0 | |||||||
13949 | FFHH | 200 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
13950 | FFHK | 0 | 0 | |||||||
13951 | FFHM | 0 | 0 | |||||||
13952 | FFHN | 0 | 0 | |||||||
13953 | FFHP | 0 | 0 | |||||||
13954 | FFHQ | 0 | 0 | |||||||
13955 | FFHS | 200 | 14 1/8 | 14 1/4 | 15 | 0 | ||||
13956 | FFHT | 0 | 0 | |||||||
13957 | FFIC | 5000 | 18 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 12700 | |
13958 | FFID | 0 | 0 | |||||||
13959 | FFIDX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | |
13960 | FFIFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
13961 | FFIH | 2000 | 1.6250 | 0 | ||||||
13962 | FFIHX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
13963 | FFIIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
13964 | FFIN | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 36 3/4 | 100 | |
13965 | FFIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.36 | 5.45 | 2186 | |
13966 | FFKT | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 39 3/4 | 40 1/2 | 300 | |
13967 | FFKY | 200 | 20 3/4 | 19 1/4 | 20 3/4 | 0 | ||||
13968 | FFLB | 5700 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
13969 | FFLC | 500 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | ||||
13970 | FFLIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
13971 | FFLM | 0 | 0.0001 | 0.0075 | 0 | |||||
13972 | FFLN | 300 | 16.2500 | 15.8750 | 16.8750 | 0 | ||||
13973 | FFLTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.38 | 0 | |
13974 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13975 | FFMA | 0 | 0 | |||||||
13976 | FFMD | 200 | 21.0000 | 0 | ||||||
13977 | FFMG | 0 | 0 | |||||||
13978 | FFMGW | 0 | 0 | |||||||
13979 | FFML | 200 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
13980 | FFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.21 | 5.29 | 1900 | |
13981 | FFOD | 0 | 0 | |||||||
13982 | FFOH | 3300 | 10 | 10 | 10 1/8 | 9 15/16 | 9 3/4 | 10 1/8 | 18900 | |
13983 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13984 | FFP | 500 | 7 3/16 | 0 | ||||||
13985 | FFPA | 0 | 0 | |||||||
13986 | FFPB | 500 | 23 3/8 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 23 1/2 | 9500 | |
13987 | FFPC | 100 | 11 1/2 | 11 1/8 | 11 5/8 | 0 | ||||
13988 | FFPE | 0 | 0 | |||||||
13989 | FFR | 0 | 0 | |||||||
13990 | FFRV | 300 | 23 | 23 | 24 1/4 | 0 | ||||
13991 | FFRXX | 0 | 0.54 | 3.02 | 2.99 | 561 | ||||
13992 | FFS | 100 | 15 | 14 7/8 | 15 | 14 7/8 | 5200 | |||
13993 | FFSH | 0 | 0 | |||||||
13994 | FFSL | 1000 | 19 | 18 3/4 | 19 1/2 | 0 | ||||
13995 | FFSN | 0 | 0 | |||||||
13996 | FFSP | 1300 | 0.1093 | 0 | ||||||
13997 | FFSRX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
13998 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13999 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
14000 | FFSW | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/2 | 200 | |
14001 | FFSWO | 3700 | 41 5/8 | 39 3/4 | 42 3/4 | 0 | ||||
14002 | FFSWP | 100 | 72 3/4 | 72 3/4 | 72 3/4 | 72 3/4 | 71 1/2 | 76 1/2 | 100 | |
14003 | FFSX | 400 | 25 3/8 | 25 | 26 3/4 | 0 | ||||
14004 | FFTS | 0 | 0 | |||||||
14005 | FFTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.00 | 2.97 | 185 | |
14006 | FFTYX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
14007 | FFW | 0 | 0.19344 | 0 | ||||||
14008 | FFWC | 200 | 19 13/16 | 19 3/4 | 20 1/4 | 0 | ||||
14009 | FFWD | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 3/4 | 100 | |
14010 | FFWHX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
14011 | FFWL | 0 | 0 | |||||||
14012 | FFWLN | 0 | 0 | |||||||
14013 | FFWM | 1000 | 27 3/4 | 28 | 28 | 27 | 27 | 28 | 1900 | |
14014 | FFWP | 100 | 72.5000 | 0 | ||||||
14015 | FFWS | 0 | 0 | |||||||
14016 | FFWWX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
14017 | FFXF | 0 | 0 | |||||||
14018 | FFXSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
14019 | FFY | 0 | 0 | |||||||
14020 | FFYF | 800 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 | 24 1/4 | 3200 | |
14021 | FG | 500 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 1/4 | 18 5/8 | 1200 | |
14022 | FGACX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
14023 | FGAS | 300 | 24 1/4 | 24 1/2 | 24 1/2 | 23 7/8 | 23 7/8 | 24 1/4 | 26700 | |
14024 | FGATX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 | |
14025 | FGAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.99 | 5.09 | 742 | |
14026 | FGBDX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
14027 | FGBIX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
14028 | FGBLX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
14029 | FGBN | 300 | 13.0000 | 0 | ||||||
14030 | FGCI | 5000 | 31 1/2 | 33 | 33 | 31 1/4 | 31 1/4 | 32 | 55000 | |
14031 | FGCXX | 0 | 0 | |||||||
14032 | FGDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 4.93 | 2970 | |
14033 | FGFH | 1800 | 19.0000 | 0 | ||||||
14034 | FGGAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.88 | 0 | |
14035 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
14036 | FGHC | 2600 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
14037 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
14038 | FGIAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
14039 | FGIBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | ||
14040 | FGINX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.93 | 0 | |
14041 | FGIS | 0 | 0 | |||||||
14042 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
14043 | FGLAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
14044 | FGLC | 0 | 0 | |||||||
14045 | FGLD | 2500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.8750 | 2500 | |
14046 | FGLDX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
14047 | FGLF | 3800 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.2812 | 0.3750 | 22200 | |
14048 | FGLFW | 500 | 0.0100 | 0 | ||||||
14049 | FGLG | 0 | 0 | |||||||
14050 | FGLIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
14051 | FGLOX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
14052 | FGLS | 0 | 0 | |||||||
14053 | FGMAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14054 | FGMNX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
14055 | FGMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.18 | 5.26 | 25412 | |
14056 | FGNO | 100 | 12.0000 | 0 | ||||||
14057 | FGOAX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.98 | 0 | |
14058 | FGOBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
14059 | FGOCX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
14060 | FGOIX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.67 | 0 | |
14061 | FGOPX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14062 | FGOVX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
14063 | FGP | 100 | 23 | 22 3/4 | 23 1/8 | 0 | ||||
14064 | FGPC | 0 | 0 | |||||||
14065 | FGPL | 0 | 0 | |||||||
14066 | FGPO | 0 | 0 | |||||||
14067 | FGPS | 0 | 0 | |||||||
14068 | FGRBX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14069 | FGRCX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14070 | FGRHX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14071 | FGRIX | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | |
14072 | FGRP | 0 | 0 | |||||||
14073 | FGRWX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 36.72 | 0 | |
14074 | FGRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.97 | 5.05 | 12047 | |
14075 | FGRZX | 0 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0 | |
14076 | FGSAX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 27.37 | 0 | |
14077 | FGSBX | 0 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | |
14078 | FGSCX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | |
14079 | FGSSX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14080 | FGSXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.11 | 5.15 | 1693 | |
14081 | FGTBX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
14082 | FGTXX | 0 | 0 | |||||||
14083 | FGVIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
14084 | FGVSX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
14085 | FGVUX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
14086 | FGVXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.04 | 5.09 | 7630 | |
14087 | FGYH | 0 | 0 | |||||||
14088 | FGpA | 900 | 50 1/2 | 0 | ||||||
14089 | FH | 25000 | 35 3/4 | 36 3/4 | 36 3/4 | 35 3/4 | 35 1/2 | 35 7/8 | 106500 | |
14090 | FHAF | 0 | 0 | |||||||
14091 | FHBBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14092 | FHC | 100 | 5 | 5 3/4 | 6 1/4 | 0 | ||||
14093 | FHCI | 1000 | 0.0600 | 0.0500 | 0.0600 | 0.0312 | 0.0312 | 0.0500 | 38600 | |
14094 | FHGBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14095 | FHHA | 0 | 0 | |||||||
14096 | FHICX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14097 | FHIGX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
14098 | FHIIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.86 | 0 | |
14099 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14100 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14101 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14102 | FHKCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.76 | 0 | |
14103 | FHLS | 0 | 0 | |||||||
14104 | FHLSX | 0 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0 | |
14105 | FHMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14106 | FHMG | 1000 | 14.7500 | 14.0000 | 15.5000 | 0 | ||||
14107 | FHPB | 0 | 0 | |||||||
14108 | FHPC | 700 | 36 7/8 | 37 | 37 1/4 | 36 7/8 | 36 7/8 | 37 | 121300 | |
14109 | FHPCA | 1100 | 30 7/8 | 30 7/8 | 31 | 30 7/8 | 30 7/8 | 31 1/8 | 151300 | |
14110 | FHPCB | 0 | 0 | |||||||
14111 | FHRI | 400 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 12900 | |
14112 | FHRIW | 2000 | 7/8 | 15/16 | 15/16 | 7/8 | 13/16 | 15/16 | 9000 | |
14113 | FHSI | 0 | 0.0200 | 0.8500 | 0 | |||||
14114 | FHT | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 1000 | |
14115 | FHTA | 0 | 0 | |||||||
14116 | FHTC | 0 | 0 | |||||||
14117 | FHTFX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.55 | 0 | |
14118 | FHTO | 0 | 0 | |||||||
14119 | FHTV | 0 | 0 | |||||||
14120 | FHTW | 0 | 0 | |||||||
14121 | FHV.A | 0 | 0 | |||||||
14122 | FHVN | 0 | 0 | |||||||
14123 | FHWN | 300 | 30 7/8 | 30 1/4 | 31 1/4 | 30 1/4 | 30 1/2 | 31 | 90300 | |
14124 | FHYBX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
14125 | FHYHX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | |
14126 | FHYIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.25 | 0 | |
14127 | FHYPX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
14128 | FHYTX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
14129 | FI | 100 | 52 1/4 | 0 | ||||||
14130 | FIA | 200 | 15 5/8 | 13 1/2 | 14 1/4 | 0 | ||||
14131 | FIAA | 0 | 0 | |||||||
14132 | FIAC | 0 | 0 | |||||||
14133 | FIAI | 0 | 0 | |||||||
14134 | FIAL | 0 | 0 | |||||||
14135 | FIAN | 0 | 0 | |||||||
14136 | FIARX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.04 | 0 | |
14137 | FIAU | 1000 | 5.3750 | 0 | ||||||
14138 | FIAV | 0 | 0 | |||||||
14139 | FIAX | 0 | 0 | |||||||
14140 | FIAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.22 | 3.26 | 340 | |
14141 | FIAZX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.66 | 0 | |
14142 | FIAp | 100 | 8 3/8 | 0 | ||||||
14143 | FIApA | 900 | 8 1/8 | 6 | 16 1/8 | 0 | ||||
14144 | FIBC | 1500 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
14145 | FIBCX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.51 | 0 | |
14146 | FIBGX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | ||
14147 | FIBN | 0 | 0 | |||||||
14148 | FIBNP | 0 | 0 | |||||||
14149 | FIBP | 100 | 18.5000 | 0 | ||||||
14150 | FIBR | 1000 | 10 5/16 | 10 1/2 | 10 11/16 | 10 1/4 | 10 1/4 | 10 7/16 | 85500 | |
14151 | FIBS | 500 | 8.5000 | 8.2500 | 8.5000 | 8.2500 | 8.2500 | 9.0000 | 1500 | |
14152 | FIBT | 0 | 0 | |||||||
14153 | FIC | 200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 200 | |||
14154 | FICAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.46 | 0 | |
14155 | FICC | 0 | 0 | |||||||
14156 | FICDX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.63 | 0 | |
14157 | FICMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 17100 | |
14158 | FICNX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
14159 | FICTX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.41 | 0 | |
14160 | FICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.80 | 4.88 | 1224 | |
14161 | FIDCX | 0 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | 0 | |
14162 | FIDSX | 0 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 74.34 | 0 | |
14163 | FIDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.34 | 5.45 | 12701 | |
14164 | FIDY | 0 | 0 | |||||||
14165 | FIDYX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
14166 | FIEBX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
14167 | FIECX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
14168 | FIEGX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
14169 | FIEUX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 27.32 | 0 | |
14170 | FIF | 10000 | 15 | 15 1/2 | 15 7/8 | 0 | ||||
14171 | FIFG | 0 | 0 | |||||||
14172 | FIFIX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.53 | 0 | |
14173 | FIFLX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
14174 | FIFN | 0 | 0 | |||||||
14175 | FIFS | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 500 | |
14176 | FIG | 0 | 0 | |||||||
14177 | FIGA | 200 | 25.2500 | 0 | ||||||
14178 | FIGBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
14179 | FIGF | 0 | 0 | |||||||
14180 | FIGFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
14181 | FIGI | 300 | 12 3/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 1000 | |
14182 | FIGIA | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 35700 | |
14183 | FIGIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
14184 | FIGP | 0 | 0 | |||||||
14185 | FIGPX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.39 | 0 | |
14186 | FIGR | 0 | 0 | |||||||
14187 | FIGRX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
14188 | FIGS | 0 | 0 | |||||||
14189 | FIGTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
14190 | FIGVX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.67 | 0 | |
14191 | FIGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.32 | 5.39 | 28982 | |
14192 | FIGpA | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 25 1/4 | 25 5/8 | 2300 | |
14193 | FIGpB | 800 | 25 | 25 | 25 1/4 | 0 | ||||
14194 | FIHYX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.67 | 0 | |
14195 | FIIF | 400 | 2.1250 | 2.1250 | 2.3125 | 0 | ||||
14196 | FIIFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
14197 | FIIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.53 | 0 | |
14198 | FIIIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
14199 | FIISX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.55 | 0 | |
14200 | FIITX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6.12 | 0 | |
14201 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14202 | FILC | 0 | 0 | |||||||
14203 | FILE | 100 | 26 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/8 | 134400 | |
14204 | FILL | 0 | 0 | |||||||
14205 | FILM | 3000 | 9 3/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 85500 | |
14206 | FILMW | 6000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 5 1/8 | 21900 | |
14207 | FILO | 0 | 0 | |||||||
14208 | FILR | 0 | 0 | |||||||
14209 | FILS | 0 | 0 | |||||||
14210 | FILT | 0 | 0 | |||||||
14211 | FIMAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.65 | 0 | |
14212 | FIMDX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.60 | 0 | |
14213 | FIMG | 6000 | 5 15/16 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 5 7/8 | 74700 | |
14214 | FIMIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
14215 | FIMNX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.97 | 0 | |
14216 | FIMTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
14217 | FIMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.49 | 3.39 | 24204 | |
14218 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14219 | FINA | 2000 | 0.2500 | 0 | ||||||
14220 | FINAX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.08 | 0 | |
14221 | FINBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
14222 | FINC | 200 | 192.0000 | 0 | ||||||
14223 | FINE | 1500 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 5900 | |
14224 | FINEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.51 | 0 | |
14225 | FINF | 0 | 0 | |||||||
14226 | FING | 0 | 0 | |||||||
14227 | FINIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
14228 | FINJX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.75 | 0 | |
14229 | FINL | 300 | 48 | 46 1/4 | 48 | 46 1/4 | 47 | 48 | 119300 | |
14230 | FINN | 10 | 3600.00 | 3600.00 | 3600.00 | 3600.00 | 3400.00 | 4000.00 | 10 | |
14231 | FINTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 | |
14232 | FINX | 300 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.0000 | 600 | |
14233 | FINXP | 0 | 0 | |||||||
14234 | FINXW | 2200 | 0.5000 | 0 | ||||||
14235 | FIOHX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 13.10 | 0 | |
14236 | FIOW | 1000 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | 1000 | |||
14237 | FIPBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
14238 | FIPXX | 0 | 0 | |||||||
14239 | FIR | 400 | 46 1/2 | 0 | ||||||
14240 | FIRE | 1800 | 15 7/8 | 15 7/8 | 16 1/8 | 0 | ||||
14241 | FIRM | 3000 | 4 5/16 | 4 1/4 | 4 5/8 | 0 | ||||
14242 | FIRS | 0 | 0 | |||||||
14243 | FIS | 0 | 0 | |||||||
14244 | FISAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.54 | 0 | |
14245 | FISB | 100 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 700 | |
14246 | FISBX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | ||
14247 | FISC | 200 | 0.0001 | 0 | ||||||
14248 | FISCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.10 | 0 | |
14249 | FISEX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.97 | 0 | |
14250 | FISN | 0 | 0 | |||||||
14251 | FISNY | 0 | 0 | |||||||
14252 | FISPX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
14253 | FISSX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.75 | 0 | |
14254 | FIST | 0 | 0 | |||||||
14255 | FISV | 300 | 38 1/8 | 38 1/2 | 38 1/2 | 38 1/8 | 38 1/8 | 38 1/2 | 49600 | |
14256 | FISXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.26 | 5.27 | 66650 | |
14257 | FIT | 300 | 27 | 26 3/4 | 27 3/8 | 0 | ||||
14258 | FITAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.71 | 0 | |
14259 | FITB | 100 | 59 1/8 | 58 1/2 | 59 1/2 | 58 1/4 | 58 7/8 | 59 1/4 | 109700 | |
14260 | FITC | 100 | 27 1/8 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/2 | 200 | |
14261 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14262 | FITRX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.28 | 0 | |
14263 | FITS | 0 | 0 | |||||||
14264 | FITSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14265 | FITT | 6000 | 0.0700 | 0.0625 | 0.1562 | 0 | ||||
14266 | FITTW | 48000 | 0.0400 | 0.0312 | 0.1500 | 0 | ||||
14267 | FITV | 100 | 54.5000 | 0 | ||||||
14268 | FITXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.74 | 4.85 | 1131 | |
14269 | FITZ | 0 | 0 | |||||||
14270 | FIUAX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.36 | 0 | |
14271 | FIUBX | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | ||
14272 | FIUGX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.36 | 0 | |
14273 | FIUHX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
14274 | FIUIX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
14275 | FIUSX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.54 | 0 | |
14276 | FIUTX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.59 | 0 | |
14277 | FIVAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.55 | 0 | |
14278 | FIVD | 2000 | 2 3/32 | 1 1/2 | 2 1/4 | 0 | ||||
14279 | FIVFX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
14280 | FIVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.89 | 4.98 | 1345 | |
14281 | FIWO | 0 | 0 | |||||||
14282 | FIX | 0 | 0 | |||||||
14283 | FIXC | 1000 | 0.7812 | 0.7812 | 0.8437 | 0.7187 | 0.7812 | 0.8750 | 54500 | |
14284 | FIXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.18 | 3.10 | 227 | |
14285 | FIZ | 200 | 18 5/8 | 18 3/4 | 18 3/4 | 18 5/8 | 300 | |||
14286 | FIZD | 0 | 0 | |||||||
14287 | FIZw | 0 | 9 1/8 | 9 5/8 | 0 | |||||
14288 | FJA | 500 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
14289 | FJAC | 0 | 0 | |||||||
14290 | FJAG | 0 | 0 | |||||||
14291 | FJAL | 0 | 0 | |||||||
14292 | FJAO | 0 | 0 | |||||||
14293 | FJAPX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.84 | 0 | |
14294 | FJAp | 300 | 5 3/4 | 0 | ||||||
14295 | FJC | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
14296 | FJCG | 0 | 0 | |||||||
14297 | FJCN | 0 | 0 | |||||||
14298 | FJCS | 0 | 0 | |||||||
14299 | FJCV | 0 | 0 | |||||||
14300 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14301 | FJIN | 0 | 0 | |||||||
14302 | FJQ.AV | 0 | 0 | |||||||
14303 | FJSCX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.19 | 0 | |
14304 | FJTS | 0 | 0 | |||||||
14305 | FJTSY | 0 | 0 | |||||||
14306 | FKAM | 1400 | 1.1250 | 0 | ||||||
14307 | FKBC | 200 | 25 | 25 | 25 | 25 | 23 1/2 | 25 3/4 | 200 | |
14308 | FKBRX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.34 | 0 | |
14309 | FKCC | 0 | 0 | |||||||
14310 | FKCCP | 0 | 0 | |||||||
14311 | FKCGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.05 | 0 | |
14312 | FKCIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.00 | 0 | |
14313 | FKCM | 10000 | 7/64 | 1/8 | 5/32 | 3/32 | 3/32 | 5/32 | 152500 | |
14314 | FKDNX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.66 | 0 | |
14315 | FKFS | 200 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | ||||
14316 | FKGHX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 19.55 | 0 | |
14317 | FKGRX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 23.94 | 0 | |
14318 | FKI | 0 | 0 | |||||||
14319 | FKINX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.39 | 0 | |
14320 | FKITX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.07 | 0 | |
14321 | FKKY | 300 | 11 5/8 | 11 1/4 | 11 5/8 | 11 | 11 1/8 | 11 5/8 | 20600 | |
14322 | FKL | 200 | 11 1/2 | 0 | ||||||
14323 | FKLAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
14324 | FKLN | 5000 | 1.3125 | 1.3750 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 21000 | |
14325 | FKLNU | 1000 | 1.7500 | 1.1250 | 1.8750 | 0 | ||||
14326 | FKLNW | 9500 | 0.1900 | 0.1500 | 0.2000 | 0 | ||||
14327 | FKNIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
14328 | FKPGX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 | |
14329 | FKRCX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.09 | 0 | |
14330 | FKREX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.98 | 0 | |
14331 | FKSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.49 | 0 | |
14332 | FKTFX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.44 | 0 | |
14333 | FKTIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
14334 | FKUSX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.00 | 0 | |
14335 | FKUTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.19 | 0 | |
14336 | FKYCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
14337 | FKYS | 300 | 32.0000 | 0 | ||||||
14338 | FKYTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.48 | 0 | |
14339 | FL | 0 | 0 | |||||||
14340 | FLA | 200 | 84 3/8 | 0 | ||||||
14341 | FLAA | 0 | 0 | |||||||
14342 | FLAAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.38 | 0 | |
14343 | FLABX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
14344 | FLAC | 0 | 0 | |||||||
14345 | FLAG | 1700 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 3900 | |
14346 | FLAI | 200 | 0.1700 | 0.1700 | 0.3750 | 0 | ||||
14347 | FLAIP | 100 | 1.5000 | 0 | ||||||
14348 | FLAM | 0 | 0 | |||||||
14349 | FLAN | 0 | 0 | |||||||
14350 | FLAO | 0 | 0 | |||||||
14351 | FLAS | 0 | 0 | |||||||
14352 | FLATX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.42 | 0 | |
14353 | FLB | 100 | 22 1/4 | 0 | ||||||
14354 | FLBG | 0 | 0 | |||||||
14355 | FLBGF | 0 | 0 | |||||||
14356 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14357 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14358 | FLCGX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
14359 | FLCN | 7000 | 27 5/8 | 25 7/8 | 27 5/8 | 25 7/8 | 27 1/8 | 27 5/8 | 571600 | |
14360 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14361 | FLCRU | 0 | 0.0100 | 0.1000 | 0 | |||||
14362 | FLCSX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
14363 | FLCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.20 | 3.12 | 275 | |
14364 | FLD | 1000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 13 3/4 | 14 1/4 | 4100 | |
14365 | FLDC | 0 | 0 | |||||||
14366 | FLDCP | 200 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 39 3/8 | 200 | |
14367 | FLDL | 0 | 0 | |||||||
14368 | FLDN | 0 | 0 | |||||||
14369 | FLDR | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/4 | 2500 | |
14370 | FLDV | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.5000 | 500 | |
14371 | FLE | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/4 | 31 1/8 | 100 | |
14372 | FLEA | 0 | 0 | |||||||
14373 | FLEC | 0 | 0 | |||||||
14374 | FLEF | 0 | 0 | |||||||
14375 | FLEGX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.81 | 0 | |
14376 | FLEH | 0 | 0 | |||||||
14377 | FLEI | 0 | 0 | |||||||
14378 | FLEK | 0 | 0 | |||||||
14379 | FLEN | 0 | 0 | |||||||
14380 | FLEO | 0 | 0 | |||||||
14381 | FLEPX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.53 | 0 | |
14382 | FLES | 0 | 0 | |||||||
14383 | FLET | 0 | 0 | |||||||
14384 | FLEX | 0 | 0 | |||||||
14385 | FLEXF | 100 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 13500 | |
14386 | FLEw | 0 | 0 | |||||||
14387 | FLFC | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 8400 | |
14388 | FLFCP | 1300 | 30.0000 | 0 | ||||||
14389 | FLG | 0 | 0 | |||||||
14390 | FLH | 700 | 97 1/8 | 97 1/8 | 98 3/8 | 0 | ||||
14391 | FLHE | 0 | 0 | |||||||
14392 | FLHL | 0 | 0 | |||||||
14393 | FLHO | 0 | 0 | |||||||
14394 | FLHP | 0 | 0 | |||||||
14395 | FLHV | 0 | 0 | |||||||
14396 | FLI | 500 | 4 3/8 | 3 3/4 | 4 5/8 | 0 | ||||
14397 | FLIA | 0 | 0 | |||||||
14398 | FLIC | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 35 3/4 | 500 | |
14399 | FLID | 0 | 0 | |||||||
14400 | FLIM | 0 | 0 | |||||||
14401 | FLIN | 0 | 0 | |||||||
14402 | FLINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.40 | 0 | |
14403 | FLIR | 100 | 12 15/16 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 7100 | |
14404 | FLISX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
14405 | FLITX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.94 | 0 | |
14406 | FLK | 22300 | 37 | 0 | ||||||
14407 | FLKC | 0 | 0 | |||||||
14408 | FLKI | 0 | 0 | |||||||
14409 | FLKN | 0 | 0 | |||||||
14410 | FLKO | 0 | 0 | |||||||
14411 | FLKP | 0 | 0 | |||||||
14412 | FLKT | 0 | 0 | |||||||
14413 | FLKY | 200 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/2 | 400 | |
14414 | FLLC | 800 | 9.5000 | 9.2500 | 10.0000 | 0 | ||||
14415 | FLM | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 100 | |
14416 | FLMA | 0 | 0 | |||||||
14417 | FLMCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14418 | FLME | 0 | 0 | |||||||
14419 | FLMF | 0 | 0 | |||||||
14420 | FLMFX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | |
14421 | FLMGX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
14422 | FLMK | 2100 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 17100 | |
14423 | FLML | 0 | 0 | |||||||
14424 | FLMLY | 3600 | 7 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 5/8 | 11200 | |
14425 | FLMM | 0 | 0 | |||||||
14426 | FLMMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
14427 | FLMO | 0 | 0 | |||||||
14428 | FLMR | 0 | 0 | |||||||
14429 | FLMS | 0 | 0 | |||||||
14430 | FLMT | 0 | 0 | |||||||
14431 | FLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.28 | 4134 | |
14432 | FLNCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.66 | 0 | |
14433 | FLNYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.14 | 0 | |
14434 | FLO | 500 | 21 1/8 | 21 | 21 1/8 | 21 | 20 1/2 | 21 1/4 | 2400 | |
14435 | FLOA | 0 | 0 | |||||||
14436 | FLOAP | 100 | 97.0000 | 0 | ||||||
14437 | FLOC | 0 | 0 | |||||||
14438 | FLOF | 0 | 0 | |||||||
14439 | FLOG | 600 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
14440 | FLOH | 0 | 0 | |||||||
14441 | FLON | 0 | 0 | |||||||
14442 | FLOO | 0 | 0 | |||||||
14443 | FLOS | 200 | 3.0000 | 1.7500 | 3.0000 | 0 | ||||
14444 | FLOSW | 10700 | 0.7500 | 0 | ||||||
14445 | FLOTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.01 | 0 | |
14446 | FLOW | 400 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 14600 | |
14447 | FLOY | 0 | 0 | |||||||
14448 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14449 | FLP | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 200 | |||
14450 | FLPB | 500 | 15 | 15 | 15 | 15 | 14 1/2 | 15 3/4 | 500 | |
14451 | FLPLP | 100 | 63.7500 | 0 | ||||||
14452 | FLPO | 0 | 0 | |||||||
14453 | FLPSX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 20.25 | 0 | |
14454 | FLPTP | 6000 | 62.2350 | 0 | ||||||
14455 | FLPUP | 100 | 58.0000 | 0 | ||||||
14456 | FLPW | 0 | 0 | |||||||
14457 | FLPWM | 100 | 64.1000 | 0 | ||||||
14458 | FLPWO | 100 | 61.7000 | 0 | ||||||
14459 | FLPWP | 200 | 54.2500 | 0 | ||||||
14460 | FLPX | 0 | 0 | |||||||
14461 | FLPXM | 100 | 63.5000 | 0 | ||||||
14462 | FLPXN | 2500 | 102.0400 | 0 | ||||||
14463 | FLPXO | 0 | 0 | |||||||
14464 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14465 | FLQD | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14466 | FLR | 2300 | 60 7/8 | 60 1/2 | 60 7/8 | 60 1/2 | 60 1/2 | 61 1/2 | 4500 | |
14467 | FLRA | 0 | 0 | |||||||
14468 | FLRB | 0 | 0 | |||||||
14469 | FLRC | 0 | 0 | |||||||
14470 | FLRD | 0 | 0 | |||||||
14471 | FLRF | 0 | 0 | |||||||
14472 | FLRFX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | |
14473 | FLRG | 0 | 0 | |||||||
14474 | FLRI | 0 | 0 | |||||||
14475 | FLRK | 0 | 0 | |||||||
14476 | FLRL | 0 | 0 | |||||||
14477 | FLRM | 0 | 0 | |||||||
14478 | FLRN | 0 | 0 | |||||||
14479 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14480 | FLRP | 0 | 0 | |||||||
14481 | FLRR | 0 | 0 | |||||||
14482 | FLRS | 0 | 0 | |||||||
14483 | FLRT | 0 | 0 | |||||||
14484 | FLRU | 0 | 0 | |||||||
14485 | FLRW | 0 | 0 | |||||||
14486 | FLRY | 0 | 0 | |||||||
14487 | FLS | 0 | 0 | |||||||
14488 | FLSC | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 7600 | |
14489 | FLSH | 0 | 0 | |||||||
14490 | FLSHF | 1000 | 8 1/4 | 8 5/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 5/8 | 51300 | |
14491 | FLST | 2000 | 2 3/32 | 2 1/16 | 2 3/32 | 2 | 2 | 2 3/32 | 30600 | |
14492 | FLSTP | 2000 | 7 1/4 | 7 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 75600 | |
14493 | FLT | 100 | 45 | 45 | 45 | 45 | 44 3/4 | 45 1/4 | 300 | |
14494 | FLT.W | 0 | 0 | |||||||
14495 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14496 | FLTB | 0 | 0 | |||||||
14497 | FLTC | 0 | 0 | |||||||
14498 | FLTCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14499 | FLTDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.92 | 0 | |
14500 | FLTE | 0 | 0 | |||||||
14501 | FLTFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
14502 | FLTG | 0 | 0 | |||||||
14503 | FLTH | 0 | 0 | |||||||
14504 | FLTHO | 20000 | 49.7000 | 0 | ||||||
14505 | FLTHP | 46000 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 46000 | |||
14506 | FLTI | 0 | 0 | |||||||
14507 | FLTIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
14508 | FLTK | 0 | 0 | |||||||
14509 | FLTM | 0 | 0 | |||||||
14510 | FLTMX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14511 | FLTN | 0 | 0 | |||||||
14512 | FLTR | 0 | 0 | |||||||
14513 | FLTS | 0 | 0 | |||||||
14514 | FLTSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
14515 | FLTT | 0 | 0 | |||||||
14516 | FLTU | 0 | 0 | |||||||
14517 | FLTW | 0 | 0 | |||||||
14518 | FLTX | 0 | 0 | |||||||
14519 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14520 | FLTpC | 500 | 25 1/2 | 25 1/2 | 500 | |||||
14521 | FLTpD | 4000 | 25 7/8 | 0 | ||||||
14522 | FLTpE | 400 | 27 | 27 | 27 3/64 | 27 | 63400 | |||
14523 | FLTpF | 300 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 27200 | |||
14524 | FLTpG | 20000 | 47 | 46 27/32 | 47 | 46 27/32 | 108100 | |||
14525 | FLUCX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
14526 | FLVB | 400 | 1.1250 | 1.1250 | 1.8750 | 0 | ||||
14527 | FLVBX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.52 | 0 | |
14528 | FLWR | 100 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
14529 | FLXA | 0 | 0 | |||||||
14530 | FLXAF | 0 | 0 | |||||||
14531 | FLXBX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
14532 | FLXS | 300 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 6900 | |
14533 | FLXT | 0 | 0 | |||||||
14534 | FLY | 200 | 15 | 15 | 15 | 15 | 300 | |||
14535 | FLY.A | 0 | 0 | |||||||
14536 | FLY.B | 0 | 0 | |||||||
14537 | FLYA | 0 | 0 | |||||||
14538 | FLYAF | 2000 | 4 9/64 | 4 1/4 | 4 1/4 | 4 9/64 | 4 | 4 1/4 | 7100 | |
14539 | FLYD | 0 | 0 | |||||||
14540 | FLYE | 100 | 2.5000 | 2.2500 | 2.6250 | 2.1250 | 2.0000 | 2.5000 | 9400 | |
14541 | FLYN | 0 | 0 | |||||||
14542 | FLYP | 8000 | 0.6250 | 0 | ||||||
14543 | FLYT | 700 | 14 5/8 | 14 | 15 1/4 | 14 | 14 5/8 | 15 | 103300 | |
14544 | FLYTU | 500 | 33 | 0 | ||||||
14545 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14546 | FLYTZ | 4000 | 7 1/4 | 7 3/8 | 7 7/8 | 7 | 7 | 7 1/2 | 99900 | |
14547 | FLw | 0 | 0 | |||||||
14548 | FM | 300 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 900 | |
14549 | FMAC | 2000 | 21 | 20 1/4 | 21 1/4 | 20 1/4 | 20 7/8 | 21 1/4 | 48100 | |
14550 | FMAFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
14551 | FMAG | 0 | 0 | |||||||
14552 | FMAGX | 0 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 78.66 | 0 | |
14553 | FMASX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
14554 | FMB | 0 | 0 | |||||||
14555 | FMB+ | 0 | 0 | |||||||
14556 | FMBA | 0 | 0 | |||||||
14557 | FMBC | 5000 | 24 7/8 | 25 1/8 | 25 1/8 | 24 3/4 | 24 3/4 | 25 1/8 | 14700 | |
14558 | FMBD | 1500 | 13 3/16 | 13 | 13 3/8 | 13 | 13 | 13 3/8 | 12500 | |
14559 | FMBDX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
14560 | FMBG | 0 | 0 | |||||||
14561 | FMBH | 1000 | 37.0000 | 0 | ||||||
14562 | FMBI | 1000 | 30 1/8 | 29 3/4 | 30 1/4 | 29 3/4 | 30 | 30 1/2 | 11200 | |
14563 | FMBIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
14564 | FMBK | 300 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 600 | |
14565 | FMBL | 100 | 1836.00 | 1840.00 | 1840.00 | 1836.00 | 151.27 | 187.27 | 175 | |
14566 | FMBN | 100 | 24 | 24 3/4 | 24 3/4 | 24 | 23 1/2 | 24 3/4 | 600 | |
14567 | FMBO | 200 | 44.5000 | 0 | ||||||
14568 | FMBR | 200 | 12.5000 | 0 | ||||||
14569 | FMBT | 0 | 0 | |||||||
14570 | FMBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.92 | 1004 | |
14571 | FMBp | 62000 | 25 35/64 | 25 3/4 | 25 3/4 | 25 35/64 | 62600 | |||
14572 | FMC | 400 | 68 1/4 | 67 1/2 | 68 5/8 | 0 | ||||
14573 | FMCAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.85 | 0 | |
14574 | FMCC | 0 | 0 | |||||||
14575 | FMCE | 0 | 0 | |||||||
14576 | FMCG | 0 | 0 | |||||||
14577 | FMCH | 0 | 0 | |||||||
14578 | FMCL | 0 | 0 | |||||||
14579 | FMCM | 0 | 0 | |||||||
14580 | FMCN | 0 | 0 | |||||||
14581 | FMCO | 200 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
14582 | FMCP | 0 | 0 | |||||||
14583 | FMCPX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
14584 | FMCR | 0 | 0 | |||||||
14585 | FMCS | 0 | 0 | |||||||
14586 | FMCSX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
14587 | FMCT | 1000 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/4 | 1000 | |
14588 | FMCW | 0 | 0 | |||||||
14589 | FMCX | 0 | 0 | |||||||
14590 | FMCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.55 | 4.66 | 189 | |
14591 | FMDA | 0 | 0 | |||||||
14592 | FMDAY | 7900 | 7/16 | 1/4 | 5/16 | 377700 | ||||
14593 | FMDCX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
14594 | FMDD | 0 | 0 | |||||||
14595 | FMDDQ | 300 | 0.0250 | 0 | ||||||
14596 | FMDEX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.61 | 0 | |
14597 | FMDS | 0 | 0 | |||||||
14598 | FMDTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.76 | 0 | |
14599 | FMDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.34 | 5.46 | 2916 | |
14600 | FMDYN | 0 | 0 | |||||||
14601 | FMDYW | 600 | 1/16 | 1/16 | 1/4 | 6400 | ||||
14602 | FMEIX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
14603 | FMEQX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.52 | 0 | |
14604 | FMER | 500 | 32 | 31 3/4 | 32 1/8 | 31 3/4 | 32 | 32 3/4 | 39300 | |
14605 | FMFA | 0 | 0 | |||||||
14606 | FMFB | 26900 | 16.7500 | 0 | ||||||
14607 | FMFC | 0 | 0 | |||||||
14608 | FMFDX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
14609 | FMFK | 500 | 1.0625 | 1.0625 | 1.1250 | 0 | ||||
14610 | FMFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.75 | 4.86 | 12145 | |
14611 | FMG | 500 | 7 3/4 | 7 5/8 | 7 3/4 | 0 | ||||
14612 | FMGCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.33 | 0 | |
14613 | FMGFX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
14614 | FMGGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
14615 | FMGIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
14616 | FMGM | 0 | 0 | |||||||
14617 | FMGXX | 0 | 0 | |||||||
14618 | FMHTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
14619 | FMI | 1000 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
14620 | FMICX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.95 | 0 | |
14621 | FMIEX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.62 | 0 | |
14622 | FMIFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
14623 | FMIIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
14624 | FMILX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.10 | 0 | |
14625 | FMINX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
14626 | FMISX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.99 | 0 | |
14627 | FMITX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.12 | 0 | |
14628 | FMIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.20 | 3.11 | 2346 | |
14629 | FMJE | 300 | 29.2500 | 29.2500 | 35.0000 | 0 | ||||
14630 | FMKL | 400 | 56.2500 | 0 | ||||||
14631 | FMLN | 0 | 0 | |||||||
14632 | FMLY | 1900 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 5900 | |
14633 | FMMN | 0 | 0 | |||||||
14634 | FMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.53 | 4.60 | 1679 | |
14635 | FMN | 500 | 18 5/8 | 18 3/8 | 18 7/8 | 0 | ||||
14636 | FMNB | 400 | 47.5000 | 0 | ||||||
14637 | FMNCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14638 | FMND | 0 | 0 | |||||||
14639 | FMNG | 0 | 0 | |||||||
14640 | FMNI | 0 | 0 | |||||||
14641 | FMNXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.56 | 4.57 | 1263 | |
14642 | FMO | 200 | 21 1/8 | 21 3/8 | 21 3/4 | 0 | ||||
14643 | FMOAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14644 | FMOBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14645 | FMOC | 0 | 0 | |||||||
14646 | FMOE | 0 | 0 | |||||||
14647 | FMOL | 0 | 0 | |||||||
14648 | FMON | 0 | 0 | |||||||
14649 | FMOR | 300 | 4 5/8 | 4 5/8 | 5 5/8 | 0 | ||||
14650 | FMOS | 0 | 0 | |||||||
14651 | FMOTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.18 | 0 | |
14652 | FMPO | 300 | 2 3/4 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 7700 | |
14653 | FMPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.39 | 5.50 | 85799 | |
14654 | FMR | 200 | 2 1/2 | 2 5/8 | 3 | 0 | ||||
14655 | FMRI | 0 | 0 | |||||||
14656 | FMRIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14657 | FMRR | 0 | 0 | |||||||
14658 | FMRX | 100 | 8 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
14659 | FMS | 100 | 25 7/8 | 27 1/4 | 27 1/4 | 25 7/8 | 25 1/8 | 25 5/8 | 2100 | |
14660 | FMS.A | 0 | 0 | |||||||
14661 | FMS.C | 0 | 0 | |||||||
14662 | FMSB | 100 | 14 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
14663 | FMSC | 1200 | 1.6250 | 0 | ||||||
14664 | FMSFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
14665 | FMSPX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.74 | 0 | |
14666 | FMST | 400 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
14667 | FMSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.20 | 3.14 | 5987 | |
14668 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14669 | FMT | 400 | 29 | 29 3/8 | 29 7/8 | 0 | ||||
14670 | FMTAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.99 | 0 | |
14671 | FMTC | 10000 | 0.1100 | 0.1100 | 0.2000 | 0 | ||||
14672 | FMTEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
14673 | FMTG | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14674 | FMTI | 1000 | 4.1250 | 4.1250 | 4.2500 | 0 | ||||
14675 | FMTK | 0 | 0 | |||||||
14676 | FMTRX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
14677 | FMTT | 0 | 0 | |||||||
14678 | FMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.05 | 5.14 | 6714 | |
14679 | FMTp | 1000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 1600 | |||
14680 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14681 | FMUIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
14682 | FMWF | 0 | 0 | |||||||
14683 | FMXB | 200 | 33.3750 | 0 | ||||||
14684 | FMXI | 100 | 16 1/2 | 15 7/8 | 16 1/2 | 15 7/8 | 16 1/8 | 16 3/8 | 101800 | |
14685 | FMXSX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
14686 | FMY | 2000 | 32 1/2 | 33 3/8 | 33 3/4 | 0 | ||||
14687 | FMYC | 0 | 0 | |||||||
14688 | FMYE | 0 | 0 | |||||||
14689 | FMYF | 0 | 0 | |||||||
14690 | FMYH | 0 | 0 | |||||||
14691 | FMYI | 0 | 0 | |||||||
14692 | FMYL | 0 | 0 | |||||||
14693 | FMYM | 0 | 0 | |||||||
14694 | FMYP | 0 | 0 | |||||||
14695 | FMYR | 0 | 0 | |||||||
14696 | FMYS | 0 | 0 | |||||||
14697 | FMYT | 0 | 0 | |||||||
14698 | FMYU | 0 | 0 | |||||||
14699 | FMYX | 0 | 0 | |||||||
14700 | FNAN | 10 | 1540.00 | 1525.00 | 1555.00 | 0 | ||||
14701 | FNAT | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 5000 | |
14702 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14703 | FNBA | 0 | 0 | |||||||
14704 | FNBC | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 400 | |
14705 | FNBD | 500 | 75.5000 | 0 | ||||||
14706 | FNBF | 1000 | 22 | 22 5/8 | 23 1/2 | 22 | 20 1/2 | 23 1/2 | 3500 | |
14707 | FNBM | 0 | 0 | |||||||
14708 | FNBN | 300 | 25 3/4 | 23 1/2 | 26 1/2 | 0 | ||||
14709 | FNBO | 0 | 0 | |||||||
14710 | FNBP | 200 | 29.0000 | 0 | ||||||
14711 | FNBR | 800 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/4 | 10 1/2 | 3000 | |
14712 | FNBS | 0 | 0 | |||||||
14713 | FNBT | 0 | 0 | |||||||
14714 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14715 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14716 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14717 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14718 | FNCA | 0 | 0 | |||||||
14719 | FNCN | 4800 | 40.2500 | 0 | ||||||
14720 | FNCO | 2000 | 9 3/4 | 9 3/8 | 10 1/16 | 9 1/8 | 9 3/4 | 10 1/8 | 112000 | |
14721 | FNCP | 0 | 0 | |||||||
14722 | FND | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 5/8 | 500 | |
14723 | FNDO | 0 | 0 | |||||||
14724 | FNDR | 200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 6.0000 | 7.0000 | 200 | |
14725 | FNDT | 0 | 0 | |||||||
14726 | FNDU | 0 | 0 | |||||||
14727 | FNDX | 0 | 0 | |||||||
14728 | FNDZ | 0 | 0 | |||||||
14729 | FNEEX | 0 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0 | |
14730 | FNET | 100 | 5.2500 | 5.3750 | 5.3750 | 4.5000 | 4.5000 | 5.3750 | 1500 | |
14731 | FNF | 400 | 16 | 15 5/8 | 16 | 0 | ||||
14732 | FNFB | 0 | 0 | |||||||
14733 | FNFC | 0 | 0 | |||||||
14734 | FNFI | 0 | 0 | |||||||
14735 | FNFN | 200 | 19.7500 | 0 | ||||||
14736 | FNFY | 0 | 0 | |||||||
14737 | FNGB | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 100 | |
14738 | FNGC | 1000 | 2 11/16 | 2 11/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 58300 | |
14739 | FNGCP | 300 | 8 | 8 | 9 | 0 | ||||
14740 | FNGCW | 2000 | 1/4 | 3/16 | 1/4 | 0 | ||||
14741 | FNGCZ | 5000 | 15/16 | 3/4 | 1 | 3/4 | 7/8 | 1 | 151900 | |
14742 | FNGP | 0 | 0 | |||||||
14743 | FNGPL | 100000 | 48.6400 | 0 | ||||||
14744 | FNGPO | 0 | 0 | |||||||
14745 | FNH | 0 | 19 3/4 | 20 3/8 | 0 | |||||
14746 | FNHR | 0 | 0 | |||||||
14747 | FNHY | 0 | 0 | |||||||
14748 | FNIN | 200 | 61 | 59 | 61 | 58 1/16 | 57 1/2 | 61 | 2100 | |
14749 | FNIP | 0 | 0 | |||||||
14750 | FNJHX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
14751 | FNJIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.53 | 0 | |
14752 | FNJTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.57 | 0 | |
14753 | FNJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.02 | 2.96 | 4226 | |
14754 | FNKM | 1100 | 15.7500 | 0 | ||||||
14755 | FNL | 2000 | 6 3/4 | 0 | ||||||
14756 | FNLB | 100 | 88.5000 | 0 | ||||||
14757 | FNLY | 1700 | 12 5/8 | 12 3/8 | 12 5/8 | 0 | ||||
14758 | FNM | 100 | 36 1/4 | 36 1/8 | 36 3/8 | 36 1/8 | 36 1/8 | 36 1/2 | 6200 | |
14759 | FNMB | 0 | 0 | |||||||
14760 | FNMC | 0 | 0 | |||||||
14761 | FNMG | 0 | 0 | |||||||
14762 | FNMH | 0 | 0 | |||||||
14763 | FNMI | 0 | 0 | |||||||
14764 | FNMIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
14765 | FNMK | 0 | 0 | |||||||
14766 | FNML | 0 | 0 | |||||||
14767 | FNMM | 0 | 0 | |||||||
14768 | FNMN | 0 | 0 | |||||||
14769 | FNMO | 0 | 0 | |||||||
14770 | FNMP | 0 | 0 | |||||||
14771 | FNMQ | 0 | 0 | |||||||
14772 | FNMR | 0 | 0 | |||||||
14773 | FNMS | 0 | 0 | |||||||
14774 | FNMT | 0 | 0 | |||||||
14775 | FNMTP | 8500 | 50.1250 | 50.1250 | 50.1250 | 50.1250 | 8500 | |||
14776 | FNMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.47 | 0 | |
14777 | FNMU | 0 | 0 | |||||||
14778 | FNMV | 0 | 0 | |||||||
14779 | FNMW | 0 | 0 | |||||||
14780 | FNMXX | 0 | 0.55 | 4.92 | 5.04 | 7450 | ||||
14781 | FNMY | 0 | 0 | |||||||
14782 | FNMZ | 0 | 0 | |||||||
14783 | FNMpA | 2600 | 50 1/8 | 0 | ||||||
14784 | FNMpB | 4200 | 50 1/8 | 0 | ||||||
14785 | FNNF | 0 | 0 | |||||||
14786 | FNNG | 0 | 0 | |||||||
14787 | FNPEX | 0 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | |
14788 | FNQ | 100 | 19 | 19 1/4 | 19 3/4 | 0 | ||||
14789 | FNQA | 0 | 0 | |||||||
14790 | FNQC | 0 | 0 | |||||||
14791 | FNQE | 0 | 0 | |||||||
14792 | FNQG | 0 | 0 | |||||||
14793 | FNQK | 0 | 0 | |||||||
14794 | FNQL | 0 | 0 | |||||||
14795 | FNQM | 0 | 0 | |||||||
14796 | FNQO | 0 | 0 | |||||||
14797 | FNQT | 0 | 0 | |||||||
14798 | FNQY | 0 | 0 | |||||||
14799 | FNR | 800 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 3/4 | 800 | |
14800 | FNRC | 0 | 0 | |||||||
14801 | FNRE | 0 | 0 | |||||||
14802 | FNRL | 0 | 0 | |||||||
14803 | FNRM | 300 | 36.0000 | 0 | ||||||
14804 | FNRP | 0 | 0 | |||||||
14805 | FNRR | 0 | 0 | |||||||
14806 | FNRS | 0 | 0 | |||||||
14807 | FNRT | 0 | 0 | |||||||
14808 | FNRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.89 | 7483 | |
14809 | FNRZ | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 6.2500 | 1000 | |
14810 | FNSC | 200 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
14811 | FNSIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
14812 | FNSMX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
14813 | FNTI | 0 | 0 | |||||||
14814 | FNTIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
14815 | FNTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.33 | 3.26 | 2878 | |
14816 | FNUIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.71 | 0 | |
14817 | FNUXX | 0 | 0.52 | 4.64 | 4.74 | 1397 | ||||
14818 | FNV | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 60 5/8 | 100 | |
14819 | FNVB | 0 | 0 | |||||||
14820 | FNVG | 0 | 0 | |||||||
14821 | FNVI | 0 | 0 | |||||||
14822 | FNVK | 0 | 0 | |||||||
14823 | FNVL | 0 | 0 | |||||||
14824 | FNVO | 0 | 0 | |||||||
14825 | FNVR | 0 | 0 | |||||||
14826 | FNVT | 0 | 0 | |||||||
14827 | FNWXX | 0 | 0 | |||||||
14828 | FNWp | 20000 | 113 3/8 | 0 | ||||||
14829 | FNYFX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.51 | 0 | |
14830 | FNYIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.69 | 0 | |
14831 | FNYTX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.08 | 0 | |
14832 | FNYXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.17 | 3.09 | 8074 | |
14833 | FOA | 100 | 53 3/8 | 53 | 53 3/8 | 0 | ||||
14834 | FOAC | 0 | 0 | |||||||
14835 | FOAI | 0 | 0 | |||||||
14836 | FOAN | 0 | 0 | |||||||
14837 | FOAO | 0 | 0 | |||||||
14838 | FOAP | 0 | 0 | |||||||
14839 | FOAS | 0 | 0 | |||||||
14840 | FOAT | 0 | 0 | |||||||
14841 | FOBBA | 1000 | 22 | 21 1/4 | 22 | 0 | ||||
14842 | FOBC | 500 | 16 1/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 1/8 | 16 1/2 | 13000 | |
14843 | FOBT | 1100 | 27.0000 | 0 | ||||||
14844 | FOCC | 0 | 0 | |||||||
14845 | FOCF | 200 | 16.7500 | 0 | ||||||
14846 | FOCPX | 0 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 33.03 | 0 | |
14847 | FOCS | 100 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 12800 | |
14848 | FOCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.95 | 4.98 | 2974 | |
14849 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14850 | FODX | 2000 | 3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.3750 | 3.6250 | 24000 | |
14851 | FODXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.78 | 4.89 | 382 | |
14852 | FOE | 400 | 26 7/8 | 26 3/4 | 27 1/4 | 0 | ||||
14853 | FOEC | 0 | 0 | |||||||
14854 | FOED | 0 | 0 | |||||||
14855 | FOEE | 0 | 0 | |||||||
14856 | FOEL | 0 | 0 | |||||||
14857 | FOEQX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
14858 | FOEX | 0 | 0 | |||||||
14859 | FOFF | 8000 | 3/8 | 9/32 | 3/8 | 9/32 | 5/16 | 3/8 | 88800 | |
14860 | FOFIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
14861 | FOGIX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
14862 | FOGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.74 | 4.81 | 1067 | |
14863 | FOH | 0 | 0 | |||||||
14864 | FOH.A | 0 | 0 | |||||||
14865 | FOH/A | 100 | 5 5/8 | 4 3/4 | 5 1/8 | 0 | ||||
14866 | FOH/B | 100 | 4 3/4 | 3 7/8 | 4 3/8 | 0 | ||||
14867 | FOHA | 0 | 0 | |||||||
14868 | FOHB | 0 | 0 | |||||||
14869 | FOHCX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
14870 | FOHFX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14871 | FOHTX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.89 | 0 | |
14872 | FOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.06 | 2.97 | 2021 | |
14873 | FOHYX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.13 | 0 | |
14874 | FOIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
14875 | FOIEX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
14876 | FOIL | 2600 | 12 9/16 | 12 9/16 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 138300 | |
14877 | FOILB | 0 | 0 | |||||||
14878 | FOILO | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 3500 | |
14879 | FOILT | 0 | 0 | |||||||
14880 | FOILW | 2500 | 1/32 | 1/32 | 3/32 | 0 | ||||
14881 | FOLA | 0 | 0 | |||||||
14882 | FOLL | 0 | 0 | |||||||
14883 | FOLLD | 0 | 0 | |||||||
14884 | FOM | 100 | 55 3/4 | 54 1/2 | 55 1/8 | 0 | ||||
14885 | FOMBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 | |
14886 | FOMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.23 | 3.17 | 2982 | |
14887 | FOMZ | 0 | 0 | |||||||
14888 | FON | 100 | 39 5/8 | 39 3/4 | 39 7/8 | 39 1/4 | 39 1/4 | 39 3/4 | 5600 | |
14889 | FONA | 0 | 0 | |||||||
14890 | FONB | 0 | 0 | |||||||
14891 | FONC | 0 | 0 | |||||||
14892 | FOND | 0 | 0 | |||||||
14893 | FONED | 4000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
14894 | FONF | 0 | 0 | |||||||
14895 | FONG | 0 | 0 | |||||||
14896 | FONGX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
14897 | FONH | 2100 | 0.1000 | 0 | ||||||
14898 | FONHX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.75 | 0 | |
14899 | FONI | 0 | 0 | |||||||
14900 | FONK | 0 | 0 | |||||||
14901 | FONL | 0 | 0 | |||||||
14902 | FONM | 0 | 0 | |||||||
14903 | FONMW | 0 | 0.1250 | 0.5625 | 0 | |||||
14904 | FONN | 0 | 0 | |||||||
14905 | FONP | 0 | 0 | |||||||
14906 | FONR | 500 | 2 15/16 | 2 9/16 | 3 | 2 9/16 | 2 7/8 | 2 15/16 | 493700 | |
14907 | FONS | 0 | 0 | |||||||
14908 | FONT | 0 | 0 | |||||||
14909 | FONV | 0 | 0 | |||||||
14910 | FONW | 0 | 0 | |||||||
14911 | FONX | 2000 | 10.0625 | 0 | ||||||
14912 | FONY | 0 | 0 | |||||||
14913 | FONZ | 0 | 0 | |||||||
14914 | FONp | 0 | 0 | |||||||
14915 | FONpA | 100 | 125 | 119 | 122 | 0 | ||||
14916 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14917 | FOOD | 5000 | 0.2100 | 0.1875 | 0.2500 | 774900 | ||||
14918 | FOODG | 0 | 0 | |||||||
14919 | FOOQ | 100 | 0.0625 | 0.1250 | 0.2500 | 75200 | ||||
14920 | FOOQW | 4500 | 0.0010 | 0 | ||||||
14921 | FOOT | 40000 | 8 1/2 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 96900 | |
14922 | FOR | 2000 | 8 | 7 3/4 | 8 3/8 | 0 | ||||
14923 | FORA | 0 | 0 | |||||||
14924 | FORD | 25000 | 1 7/8 | 2 3/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 5/16 | 56600 | |
14925 | FORDL | 0 | 1.0000 | 2.5000 | 0 | |||||
14926 | FORDV | 0 | 0 | |||||||
14927 | FORDW | 0 | 5.0000 | 6.0000 | 0 | |||||
14928 | FORE | 100 | 39 1/4 | 40 | 40 1/8 | 38 3/8 | 39 | 39 1/4 | 1566600 | |
14929 | FORL | 100 | 6 13/16 | 7 | 7 | 6 5/8 | 6 5/8 | 6 3/4 | 44000 | |
14930 | FORLL | 3700 | 7/16 | 1/4 | 7/8 | 0 | ||||
14931 | FORM | 0 | 0 | |||||||
14932 | FORMF | 100 | 19 | 19 1/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 3/8 | 1300 | |
14933 | FORS | 0 | 0 | |||||||
14934 | FORT | 1000 | 23 7/8 | 24 1/8 | 24 1/8 | 23 5/8 | 23 3/4 | 23 7/8 | 72400 | |
14935 | FORXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.45 | 4.58 | 1213 | |
14936 | FOSFX | 0 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | |
14937 | FOSIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
14938 | FOSL | 1000 | 11 5/8 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 14200 | |
14939 | FOTM | 0 | 0 | |||||||
14940 | FOTO | 1500 | 21 3/4 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 47800 | |
14941 | FOTSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.01 | 0 | |
14942 | FOTV | 1000 | 0.0100 | 0 | ||||||
14943 | FOUD | 0 | 0 | |||||||
14944 | FOUN | 1100 | 10.2500 | 0 | ||||||
14945 | FOUNX | 0 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0 | |
14946 | FOX | 500 | 3 3/4 | 3 1/8 | 3 5/8 | 0 | ||||
14947 | FOX.A | 0 | 0 | |||||||
14948 | FOX.B | 0 | 0 | |||||||
14949 | FOXA | 0 | 0 | |||||||
14950 | FOXB | 0 | 0 | |||||||
14951 | FOXC | 0 | 0 | |||||||
14952 | FOXD | 0 | 0 | |||||||
14953 | FOXE | 0 | 0 | |||||||
14954 | FOXI | 1000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/4 | 14000 | |
14955 | FOXN | 0 | 0 | |||||||
14956 | FOXO | 0 | 0 | |||||||
14957 | FOXP | 0 | 0 | |||||||
14958 | FOXS | 0 | 0 | |||||||
14959 | FOXT | 0 | 0 | |||||||
14960 | FOXX | 0 | 0 | |||||||
14961 | FOXp | 100 | 29 3/8 | 0 | ||||||
14962 | FOXpA | 5000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 5000 | |||
14963 | FOZK | 100 | 14.4375 | 13.7500 | 15.5000 | 0 | ||||
14964 | FPAF | 0 | 0 | |||||||
14965 | FPAFF | 0 | 1.5500 | 0 | ||||||
14966 | FPAFY | 0 | 74.1875 | 0 | ||||||
14967 | FPAM | 1000 | 27 13/16 | 26 3/8 | 28 1/8 | 26 3/8 | 27 7/8 | 28 1/8 | 384100 | |
14968 | FPAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.20 | 3.16 | 2238 | |
14969 | FPBAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.34 | 0 | |
14970 | FPBBX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
14971 | FPBCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
14972 | FPBFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.82 | 0 | |
14973 | FPBIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.34 | 0 | |
14974 | FPBK | 2200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 2200 | |
14975 | FPBLX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 | |
14976 | FPBN | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 10 | 7700 | |
14977 | FPBSX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
14978 | FPC | 200 | 33 3/4 | 33 3/4 | 34 1/8 | 0 | ||||
14979 | FPCC | 0 | 0 | |||||||
14980 | FPCCC | 0 | 0 | |||||||
14981 | FPCM | 0 | 0 | |||||||
14982 | FPCO | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1000 | |||
14983 | FPCR | 0 | 0 | |||||||
14984 | FPCS | 0 | 0 | |||||||
14985 | FPCU | 0 | 0 | |||||||
14986 | FPCW | 0 | 0 | |||||||
14987 | FPCX | 0 | 0 | |||||||
14988 | FPCXX | 0 | 0 | |||||||
14989 | FPD | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
14990 | FPDAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.82 | 0 | |
14991 | FPDC | 0 | 0 | |||||||
14992 | FPDN | 0 | 0 | |||||||
14993 | FPDW | 0 | 0 | |||||||
14994 | FPDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.08 | 1091 | |
14995 | FPEIX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 | |
14996 | FPET | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2000 | |||
14997 | FPETX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 0 | |
14998 | FPF | 500 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
14999 | FPFC | 0 | 0 | |||||||
15000 | FPFCF | 0 | 0 | |||||||
15001 | FPFM | 0 | 0 | |||||||
15002 | FPFTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
15003 | FPGI | 5000 | 0.1600 | 0 | ||||||
15004 | FPGIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
15005 | FPGP | 10000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.8750 | 10000 | |
15006 | FPGSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
15007 | FPGXX | 0 | 0 | |||||||
15008 | FPHI | 25000 | 0.1800 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 27000 | |
15009 | FPHN | 200 | 53.0000 | 0 | ||||||
15010 | FPHO | 0 | 0 | |||||||
15011 | FPI | 500 | 11 3/4 | 0 | ||||||
15012 | FPIC | 500 | 12 7/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 29000 | |
15013 | FPIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.34 | 4.43 | 463 | |
15014 | FPL | 100 | 43 1/2 | 43 3/8 | 43 1/2 | 43 1/4 | 43 3/8 | 43 3/4 | 36100 | |
15015 | FPLA | 0 | 0 | |||||||
15016 | FPLE | 0 | 0 | |||||||
15017 | FPLGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.22 | 0 | |
15018 | FPLH | 0 | 0 | |||||||
15019 | FPLR | 0 | 0 | |||||||
15020 | FPLS | 0 | 0 | |||||||
15021 | FPLT | 0 | 0 | |||||||
15022 | FPLU | 0 | 0 | |||||||
15023 | FPLX | 0 | 0 | |||||||
15024 | FPLpA | 400 | 26 | 0 | ||||||
15025 | FPM | 0 | 0 | |||||||
15026 | FPMGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
15027 | FPMI | 2000 | 0.6562 | 0.6562 | 0.7500 | 0 | ||||
15028 | FPMXX | 0 | 0 | |||||||
15029 | FPNIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
15030 | FPNTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.64 | 0 | |
15031 | FPNX | 700 | 1 3/32 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/32 | 128600 | |
15032 | FPO | 900 | 1 | 0 | ||||||
15033 | FPOXX | 0 | 0 | |||||||
15034 | FPP | 0 | 269.00 | 270.01 | 270.45 | 268.88 | 0 | |||
15035 | FPPFX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 22.18 | 0 | |
15036 | FPPTX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.93 | 0 | |
15037 | FPR | 0 | 0 | |||||||
15038 | FPRAX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.67 | 0 | |
15039 | FPRTX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
15040 | FPS | 0 | 272.59 | 0 | ||||||
15041 | FPSSX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
15042 | FPSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.18 | 5.16 | 1046 | |
15043 | FPT | 200 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
15044 | FPTCX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
15045 | FPTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.41 | 3.33 | 2321 | |
15046 | FPU | 100 | 20 1/8 | 19 1/2 | 21 | 0 | ||||
15047 | FPUB | 0 | 0 | |||||||
15048 | FPURX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
15049 | FPWL | 0 | 0 | |||||||
15050 | FPWLN | 0 | 0 | |||||||
15051 | FPWR | 600 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 5/8 | 600 | |
15052 | FPX | 200 | 2 9/16 | 2 1/8 | 2 1/2 | 0 | ||||
15053 | FPX.W | 0 | 0 | |||||||
15054 | FPX/WS | 3300 | 2 1/2 | 0 | ||||||
15055 | FPXG | 0 | 0 | |||||||
15056 | FPXI | 0 | 0 | |||||||
15057 | FPXTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
15058 | FPXW | 0 | 0 | |||||||
15059 | FPXX | 0 | 0 | |||||||
15060 | FPXXX | 0 | 0 | |||||||
15061 | FQBK | 300 | 24.2500 | 0 | ||||||
15062 | FQE | 200 | 23 1/2 | 0 | ||||||
15063 | FQEM | 0 | 0 | |||||||
15064 | FQGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.92 | 5.01 | 1407 | |
15065 | FQJ/Aw | 0 | 0 | |||||||
15066 | FQNB | 100 | 23.0000 | 0 | ||||||
15067 | FQTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.97 | 5.00 | 5197 | |
15068 | FR | 100 | 25 1/2 | 24 7/8 | 25 1/4 | 0 | ||||
15069 | FRA | 40000 | 6 7/8 | 7 1/8 | 7 5/8 | 0 | ||||
15070 | FRAC | 400 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 6600 | |
15071 | FRAF | 800 | 31.2500 | 31.2500 | 33.0000 | 0 | ||||
15072 | FRAG | 2000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 13500 | |
15073 | FRAI | 0 | 0 | |||||||
15074 | FRAIX | 0 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.86 | 0 | |
15075 | FRAL | 0 | 0 | |||||||
15076 | FRALX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.15 | 0 | |
15077 | FRAX | 0 | 0 | |||||||
15078 | FRAXX | 0 | 0 | |||||||
15079 | FRBA | 0 | 0 | |||||||
15080 | FRBAX | 0 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 34.32 | 0 | |
15081 | FRBC | 0 | 0 | |||||||
15082 | FRBFX | 0 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | |
15083 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
15084 | FRBN | 0 | 0 | |||||||
15085 | FRBSX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 29.27 | 0 | |
15086 | FRC/B | 0 | 93 1/2 | 94 1/2 | 0 | |||||
15087 | FRC/C | 0 | 0 | |||||||
15088 | FRCAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.36 | 0 | |
15089 | FRCC | 400 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 1/4 | 4800 | |
15090 | FRCD | 0 | 0 | |||||||
15091 | FRCH | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 1000 | |
15092 | FRCIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.72 | 0 | |
15093 | FRCL | 1000 | 21.7500 | 0 | ||||||
15094 | FRCM | 1000 | 1.0625 | 1.0625 | 1.1875 | 0 | ||||
15095 | FRCOX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
15096 | FRCR | 6500 | 0.2200 | 0.1562 | 0.2500 | 0 | ||||
15097 | FRCTX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.19 | 0 | |
15098 | FRCXX | 0 | 0.44 | 4.75 | 4.86 | 15374 | ||||
15099 | FRD | 100 | 5 | 0 | ||||||
15100 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
15101 | FRDAX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.60 | 0 | |
15102 | FRDI | 0 | 0 | |||||||
15103 | FRDIX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
15104 | FRDM | 3000 | 16 7/8 | 18 1/4 | 18 1/4 | 16 7/8 | 17 1/2 | 17 3/4 | 96400 | |
15105 | FRDPX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.09 | 0 | |
15106 | FRDTX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.28 | 0 | |
15107 | FRE | 100 | 99 | 99 | 99 | 99 | 99 1/4 | 99 7/8 | 100 | |
15108 | FREA | 0 | 0 | |||||||
15109 | FREB | 0 | 0 | |||||||
15110 | FREC | 0 | 0 | |||||||
15111 | FRECC | 0 | 0 | |||||||
15112 | FRED | 100 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
15113 | FREE | 0 | 0 | |||||||
15114 | FREEX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
15115 | FREF | 0 | 0 | |||||||
15116 | FREH | 0 | 0 | |||||||
15117 | FREI | 0 | 0 | |||||||
15118 | FREIX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
15119 | FREK | 0 | 0 | |||||||
15120 | FREL | 0 | 0 | |||||||
15121 | FREN | 0 | 0 | |||||||
15122 | FREO | 0 | 0 | |||||||
15123 | FREP | 0 | 0 | |||||||
15124 | FREQX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.62 | 0 | |
15125 | FRER | 0 | 0 | |||||||
15126 | FRES | 300 | 18 1/4 | 18 5/8 | 18 5/8 | 17 3/4 | 17 3/4 | 18 1/8 | 120500 | |
15127 | FREST | 0 | 0 | |||||||
15128 | FRESX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
15129 | FRET | 0 | 0 | |||||||
15130 | FRETX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.34 | 0 | |
15131 | FREU | 0 | 0 | |||||||
15132 | FREVS | 1500 | 22.0000 | 0 | ||||||
15133 | FREW | 0 | 0 | |||||||
15134 | FREX | 0 | 0 | |||||||
15135 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.07 | 5.02 | 3458 | |
15136 | FREY | 0 | 0 | |||||||
15137 | FREZ | 0 | 0 | |||||||
15138 | FREp | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 3600 | |||
15139 | FREpA | 7100 | 25 | 0 | ||||||
15140 | FREpB | 10000 | 49 7/8 | 0 | ||||||
15141 | FRF | 500 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
15142 | FRFIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.75 | 0 | |
15143 | FRFLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
15144 | FRFTX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.00 | 0 | |
15145 | FRG | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
15146 | FRGB | 100 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
15147 | FRGLX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.93 | 0 | |
15148 | FRGO | 0 | 0 | |||||||
15149 | FRGOX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.49 | 0 | |
15150 | FRGR | 0 | 0 | |||||||
15151 | FRGRX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
15152 | FRGSX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 22.87 | 0 | |
15153 | FRGUX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
15154 | FRGVX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.48 | 0 | |
15155 | FRGXX | 0 | 0.50 | 4.73 | 4.84 | 2950 | ||||
15156 | FRHAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 | |
15157 | FRHIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.58 | 0 | |
15158 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15159 | FRIBX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.70 | 0 | |
15160 | FRINX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
15161 | FRIS | 0 | 0 | |||||||
15162 | FRITX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.28 | 0 | |
15163 | FRIXX | 0 | 0.46 | 4.11 | 4.23 | 38 | ||||
15164 | FRJAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 10.05 | 0 | |
15165 | FRJN | 0 | 0 | |||||||
15166 | FRK | 400 | 28 3/4 | 0 | ||||||
15167 | FRKK | 0 | 0 | |||||||
15168 | FRKYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.43 | 0 | |
15169 | FRL | 700 | 3 1/4 | 0 | ||||||
15170 | FRLM | 0 | 0 | |||||||
15171 | FRLN | 2500 | 10 5/8 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 9300 | |
15172 | FRLR | 0 | 0 | |||||||
15173 | FRLY | 0 | 0 | |||||||
15174 | FRM | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 27 1/8 | 200 | |
15175 | FRMA | 0 | 0 | |||||||
15176 | FRMCX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 19.09 | 0 | |
15177 | FRME | 400 | 25 1/4 | 24 1/2 | 25 1/4 | 24 1/2 | 24 1/2 | 25 3/4 | 800 | |
15178 | FRMI | 0 | 0 | |||||||
15179 | FRML | 0 | 0 | |||||||
15180 | FRMLQ | 4000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
15181 | FRMN | 0 | 0 | |||||||
15182 | FRMOX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 | |
15183 | FRMP | 0 | 0 | |||||||
15184 | FRMR | 0 | 0 | |||||||
15185 | FRMS | 0 | 0 | |||||||
15186 | FRMT | 0 | 0 | |||||||
15187 | FRMTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.12 | 0 | |
15188 | FRMUX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
15189 | FRMX | 0 | 0 | |||||||
15190 | FRMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.15 | 5.30 | 3141 | |
15191 | FRMY | 0 | 0 | |||||||
15192 | FRMZ | 0 | 0 | |||||||
15193 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
15194 | FRNC | 100 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
15195 | FRNG | 0 | 0 | |||||||
15196 | FRNJX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.06 | 0 | |
15197 | FRNL | 0 | 0 | |||||||
15198 | FRNN | 0 | 0 | |||||||
15199 | FRNP | 0 | 0 | |||||||
15200 | FRNRX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.39 | 0 | |
15201 | FRNS | 300 | 37.2500 | 0 | ||||||
15202 | FRNT | 800 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 7600 | |
15203 | FRNTW | 200 | 4 15/16 | 0 | ||||||
15204 | FRNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.02 | 2.91 | 624 | |
15205 | FRNYX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.70 | 0 | |
15206 | FRNZ | 0 | 0 | |||||||
15207 | FRO | 100 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 26 5/8 | 27 | 200 | |
15208 | FROA | 0 | 0 | |||||||
15209 | FROB | 0 | 0 | |||||||
15210 | FROC | 0 | 0 | |||||||
15211 | FROI | 0 | 0 | |||||||
15212 | FROK | 0 | 0 | |||||||
15213 | FROL | 0 | 0 | |||||||
15214 | FROM | 0 | 0 | |||||||
15215 | FRON | 0 | 0 | |||||||
15216 | FRONP | 100 | 62.2500 | 62.2500 | 65.0000 | 0 | ||||
15217 | FROP | 0 | 0 | |||||||
15218 | FRORX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.99 | 0 | |
15219 | FROT | 0 | 0 | |||||||
15220 | FROTX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.57 | 0 | |
15221 | FROV | 0 | 0 | |||||||
15222 | FRP | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 200 | |
15223 | FRPA | 0 | 0 | |||||||
15224 | FRPAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.78 | 0 | |
15225 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
15226 | FRPI | 0 | 0 | |||||||
15227 | FRPP | 100 | 20 1/2 | 20 1/2 | 22 | 0 | ||||
15228 | FRPTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.45 | 0 | |
15229 | FRPY | 0 | 0 | |||||||
15230 | FRRF | 5000 | 0.2300 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 0.2400 | 15100 | |
15231 | FRRSX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.06 | 0 | |
15232 | FRS | 300 | 14 | 14 | 14 | 14 | 13 5/8 | 14 | 300 | |
15233 | FRSE | 0 | 0 | |||||||
15234 | FRSGX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.59 | 0 | |
15235 | FRSH | 800 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/16 | 2 3/16 | 29200 | |
15236 | FRSIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.68 | 0 | |
15237 | FRSPX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
15238 | FRSS | 0 | 0 | |||||||
15239 | FRSTX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 | |
15240 | FRSU | 0 | 0 | |||||||
15241 | FRSW | 0 | 0 | |||||||
15242 | FRSWX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
15243 | FRSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.10 | 5.21 | 2482 | |
15244 | FRT | 1000 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/4 | 1000 | |||
15245 | FRTAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 | |
15246 | FRTE | 100 | 36 1/4 | 36 1/2 | 37 1/4 | 36 1/4 | 36 1/4 | 37 | 12400 | |
15247 | FRTG | 3000 | 7 7/8 | 4403500 | ||||||
15248 | FRTI | 0 | 0 | |||||||
15249 | FRTIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
15250 | FRTP | 0 | 0 | |||||||
15251 | FRTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.33 | 53966 | |
15252 | FRTZ | 500 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 1/2 | 14 3/4 | 333300 | |
15253 | FRUGX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.75 | 0 | |
15254 | FRUSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.85 | 0 | |
15255 | FRUTX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.74 | 0 | |
15256 | FRUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.02 | 5.16 | 796 | |
15257 | FRVAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
15258 | FRVLX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.66 | 0 | |
15259 | FRW | 100 | 20 3/8 | 20 3/8 | 20 3/4 | 0 | ||||
15260 | FRWp | 4000 | 27 | 26 1/4 | 27 | 0 | ||||
15261 | FRX | 2000 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/4 | 2000 | |
15262 | FRXA | 0 | 0 | |||||||
15263 | FRXE | 0 | 0 | |||||||
15264 | FRXF | 0 | 0 | |||||||
15265 | FRXH | 0 | 0 | |||||||
15266 | FRXL | 0 | 0 | |||||||
15267 | FRXM | 0 | 0 | |||||||
15268 | FRXN | 0 | 0 | |||||||
15269 | FRXO | 0 | 0 | |||||||
15270 | FRXS | 0 | 0 | |||||||
15271 | FRXW | 0 | 0 | |||||||
15272 | FRXXX | 0 | 0.49 | 2.95 | 2.99 | 2729 | ||||
15273 | FRpA | 600 | 25 1/8 | 0 | ||||||
15274 | FSA | 300 | 29 7/8 | 28 3/4 | 29 1/4 | 0 | ||||
15275 | FSAC | 0 | 0 | |||||||
15276 | FSACF | 100 | 6 | 5 5/8 | 6 | 0 | ||||
15277 | FSAGX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 29.86 | 0 | |
15278 | FSAIX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.61 | 0 | |
15279 | FSAK | 0 | 0 | |||||||
15280 | FSAL | 0 | 0 | |||||||
15281 | FSAR | 0 | 0 | |||||||
15282 | FSAT | 2000 | 5.2500 | 5.2500 | 5.2500 | 5.0625 | 5.0000 | 5.2500 | 25400 | |
15283 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15284 | FSATW | 4500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 4500 | |
15285 | FSAU | 0 | 0 | |||||||
15286 | FSAUF | 1000 | 10 7/32 | 9 3/4 | 10 11/32 | 9 5/8 | 9 3/4 | 11 | 41800 | |
15287 | FSAVX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 24.72 | 0 | |
15288 | FSAW | 0 | 0 | |||||||
15289 | FSAWF | 3800 | 2 7/8 | 2 3/4 | 4 | 0 | ||||
15290 | FSAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.47 | 3.39 | 858 | |
15291 | FSAZ | 0 | 0 | |||||||
15292 | FSAZF | 4500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
15293 | FSB | 0 | 0 | |||||||
15294 | FSBA | 0 | 0 | |||||||
15295 | FSBB | 0 | 0 | |||||||
15296 | FSBBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
15297 | FSBC | 1000 | 6 | 6 | 6 1/4 | 0 | ||||
15298 | FSBCX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
15299 | FSBF | 0 | 0 | |||||||
15300 | FSBFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
15301 | FSBI | 100 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/4 | 20 1/2 | 600 | |
15302 | FSBN | 0 | 0 | |||||||
15303 | FSBS | 800 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 | 1600 | |
15304 | FSBT | 1500 | 25 | 22 1/2 | 26 | 0 | ||||
15305 | FSBU | 100 | 17.5000 | 0 | ||||||
15306 | FSCAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
15307 | FSCGX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 26.41 | 0 | |
15308 | FSCHX | 0 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 44.43 | 0 | |
15309 | FSCI | 300 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 100.0000 | 102.0000 | 400 | |
15310 | FSCMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
15311 | FSCN | 0 | 0 | |||||||
15312 | FSCNY | 1600 | 9 13/16 | 10 | 10 | 9 3/4 | 9 3/4 | 9 15/16 | 94300 | |
15313 | FSCO | 200 | 28 1/8 | 28 3/8 | 28 3/4 | 28 1/8 | 28 1/8 | 28 3/8 | 91900 | |
15314 | FSCPX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.86 | 0 | |
15315 | FSCR | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 29 | 200 | |
15316 | FSCS | 0 | 0 | |||||||
15317 | FSCSX | 0 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 40.43 | 0 | |
15318 | FSCX | 600 | 12 | 11 1/8 | 12 1/8 | 11 1/8 | 11 5/8 | 11 7/8 | 79300 | |
15319 | FSCXU | 0 | 0 | |||||||
15320 | FSDAX | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 30.06 | 0 | |
15321 | FSDCX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 22.05 | 0 | |
15322 | FSDK | 0 | 0 | |||||||
15323 | FSDPX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 28.26 | 0 | |
15324 | FSEA | 0 | 0 | |||||||
15325 | FSEAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.79 | 0 | |
15326 | FSEI | 9700 | 0.0625 | 0 | ||||||
15327 | FSEIX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
15328 | FSELX | 0 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 32.04 | 0 | |
15329 | FSEN | 0 | 0 | |||||||
15330 | FSENX | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 22.62 | 0 | |
15331 | FSEQX | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | |
15332 | FSESX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.76 | 0 | |
15333 | FSEVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15334 | FSFC | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 800 | |
15335 | FSFI | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/8 | 200 | |
15336 | FSFLX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
15337 | FSFS | 0 | 0 | |||||||
15338 | FSFSX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
15339 | FSFT | 1000 | 7 3/4 | 7 3/4 | 8 1/8 | 7 1/2 | 7 3/4 | 8 1/8 | 30500 | |
15340 | FSFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30 | 3.23 | 3501 | |
15341 | FSGIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15342 | FSGSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 | |
15343 | FSGVX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15344 | FSGXX | 0 | 0.52 | 4.64 | 4.62 | 716 | ||||
15345 | FSH | 100 | 40 3/4 | 40 1/2 | 40 7/8 | 0 | ||||
15346 | FSHBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
15347 | FSHC | 0 | 0 | |||||||
15348 | FSHCX | 0 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 29.52 | 0 | |
15349 | FSHI | 0 | 0 | |||||||
15350 | FSHIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15351 | FSHJ | 0 | 0 | |||||||
15352 | FSHL | 0 | 0 | |||||||
15353 | FSHOX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.06 | 0 | |
15354 | FSHSX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15355 | FSHT | 0 | 0 | |||||||
15356 | FSHWX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
15357 | FSHZ | 0 | 0 | |||||||
15358 | FSI | 100 | 45 | 45 | 45 | 45 | 44 1/2 | 45 1/2 | 100 | |
15359 | FSIAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.74 | 0 | |
15360 | FSIB | 0 | 0 | |||||||
15361 | FSIBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
15362 | FSID | 0 | 0 | |||||||
15363 | FSIEX | 0 | 11.10 | 11.10 | 11.62 | 0 | ||||
15364 | FSIG | 0 | 0 | |||||||
15365 | FSIGX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
15366 | FSII | 200 | 11 1/2 | 11 5/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 5/8 | 107600 | |
15367 | FSIL | 0 | 0 | |||||||
15368 | FSIMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
15369 | FSINX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
15370 | FSIR | 0 | 0 | |||||||
15371 | FSIS | 0 | 0 | |||||||
15372 | FSISX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
15373 | FSIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.09 | 5.21 | 12748 | |
15374 | FSJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.31 | 3.27 | 4936 | |
15375 | FSKIX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | |
15376 | FSL | 3000 | 1 11/32 | 0 | ||||||
15377 | FSLA | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 0 | ||||
15378 | FSLB | 1000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 16.0000 | 1000 | |
15379 | FSLBX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.73 | 0 | |
15380 | FSLEX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.24 | 0 | |
15381 | FSLF | 600 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 2700 | |
15382 | FSLN | 900 | 0.0100 | 0.0312 | 0.2500 | 0 | ||||
15383 | FSLO | 400 | 37.8000 | 0 | ||||||
15384 | FSLSX | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 25.60 | 0 | |
15385 | FSM | 600 | 15 1/4 | 0 | ||||||
15386 | FSMAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.27 | 0 | |
15387 | FSMCX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.71 | 0 | |
15388 | FSMEP | 30000 | 0.3000 | 0.2700 | 0.3200 | 0.2000 | 350600 | |||
15389 | FSMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15390 | FSMKX | 0 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | |
15391 | FSMO | 0 | 0 | |||||||
15392 | FSMPV | 30000 | 0.2600 | 0 | ||||||
15393 | FSMXX | 0 | 0 | |||||||
15394 | FSN | 600 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 600 | |||
15395 | FSNGX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.81 | 0 | |
15396 | FSNJ | 100 | 15 1/4 | 15 1/4 | 16 | 2700 | ||||
15397 | FSNM | 1200 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 6400 | |
15398 | FSNMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
15399 | FSNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.25 | 3.19 | 7018 | |
15400 | FSNYX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
15401 | FSOL | 0 | 0 | |||||||
15402 | FSOLF | 10000 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/4 | 39900 | |
15403 | FSON | 1000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 5/8 | 11000 | |
15404 | FSOTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
15405 | FSPBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.40 | 0 | |
15406 | FSPCX | 0 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 29.61 | 0 | |
15407 | FSPFX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.99 | 0 | |
15408 | FSPG | 200 | 18 | 18 | 18 3/4 | 0 | ||||
15409 | FSPHX | 0 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | 108.48 | 0 | |
15410 | FSPO | 0 | 0 | |||||||
15411 | FSPOQ | 0 | 0 | |||||||
15412 | FSPTX | 0 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 55.28 | 0 | |
15413 | FSPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.42 | 3.34 | 13413 | |
15414 | FSQBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
15415 | FSQGX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.59 | 0 | |
15416 | FSR | 100 | 48 | 48 1/2 | 49 | 0 | ||||
15417 | FSRB | 0 | 0 | |||||||
15418 | FSRBX | 0 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 28.03 | 0 | |
15419 | FSRC | 0 | 0 | |||||||
15420 | FSRFX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.23 | 0 | |
15421 | FSRI | 0 | 0 | |||||||
15422 | FSRN | 0 | 0 | |||||||
15423 | FSRP | 0 | 0 | |||||||
15424 | FSRPX | 0 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 34.25 | 0 | |
15425 | FSRPZ | 400 | 49 5/8 | 50 1/8 | 53 | 0 | ||||
15426 | FSRS | 0 | 0 | |||||||
15427 | FSRT | 0 | 0 | |||||||
15428 | FSRV | 0 | 0 | |||||||
15429 | FSRVF | 100 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
15430 | FSS | 1000 | 22 5/8 | 24 1/4 | 24 5/8 | 0 | ||||
15431 | FSSB | 100 | 9 3/4 | 9 1/2 | 10 1/2 | 0 | ||||
15432 | FSSC | 0 | 0 | |||||||
15433 | FSSD | 0 | 0 | |||||||
15434 | FSSG | 0 | 0 | |||||||
15435 | FSSH | 0 | 0 | |||||||
15436 | FSSI | 0 | 0 | |||||||
15437 | FSSS | 0 | 0 | |||||||
15438 | FSST | 500 | 46.1250 | 0 | ||||||
15439 | FSSX | 0 | 0 | |||||||
15440 | FSTBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.59 | 0 | |
15441 | FSTCX | 0 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 44.70 | 0 | |
15442 | FSTEX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
15443 | FSTFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
15444 | FSTGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
15445 | FSTH | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 300 | |
15446 | FSTIX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
15447 | FSTKX | 0 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | |
15448 | FSTM | 0 | 0 | |||||||
15449 | FSTMQ | 500 | 0.5000 | 0.4062 | 0.5000 | 0 | ||||
15450 | FSTP | 500 | 9.5000 | 0 | ||||||
15451 | FSTR | 0 | 0 | |||||||
15452 | FSTRA | 2200 | 3 7/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 2900 | |
15453 | FSTUX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
15454 | FSTXX | 0 | 0 | |||||||
15455 | FSUB | 0 | 0 | |||||||
15456 | FSUTX | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 42.49 | 0 | |
15457 | FSUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.03 | 5664 | |
15458 | FSV | 0 | 0 | |||||||
15459 | FSVB | 400 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 1300 | |
15460 | FSVC | 0 | 0 | |||||||
15461 | FSVF | 1000 | 12.2500 | 0 | ||||||
15462 | FSVLX | 0 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 38.79 | 0 | |
15463 | FSVP | 400 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 400 | |
15464 | FT | 800 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/4 | 1900 | |
15465 | FTAB | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.7500 | 200 | |
15466 | FTAGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
15467 | FTAR | 0 | 0 | |||||||
15468 | FTASX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
15469 | FTAT | 0 | 0 | |||||||
15470 | FTATP | 0 | 0 | |||||||
15471 | FTAZX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
15472 | FTBBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
15473 | FTBDX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
15474 | FTBIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15475 | FTBRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.74 | 0 | |
15476 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15477 | FTC | 1000 | 9/32 | 7/32 | 1/2 | 0 | ||||
15478 | FTCG | 700 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 19 | 700 | |
15479 | FTCHX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | |
15480 | FTCI | 0 | 0 | |||||||
15481 | FTCN | 2500 | 0.8750 | 0.7500 | 1.5000 | 0 | ||||
15482 | FTCR | 2000 | 0.5000 | 0 | ||||||
15483 | FTCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.63 | 3.55 | 19594 | |
15484 | FTD | 300 | 14 3/4 | 0 | ||||||
15485 | FTDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.80 | 4.82 | 16145 | |
15486 | FTEC | 600 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 5/8 | 1 13/16 | 13200 | |
15487 | FTEK | 0 | 0 | |||||||
15488 | FTEKF | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 6000 | |
15489 | FTEL | 1000 | 1.8750 | 2.1875 | 2.1875 | 1.8750 | 1.9375 | 2.0000 | 59200 | |
15490 | FTEN | 100 | 34 3/8 | 34 1/8 | 34 3/8 | 33 3/4 | 33 3/4 | 34 1/8 | 263000 | |
15491 | FTET | 2500 | 13/16 | 13/16 | 13/16 | 13/16 | 25/32 | 27/32 | 2500 | |
15492 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.34 | 3.26 | 36712 | |
15493 | FTF | 400 | 14 1/8 | 13 3/4 | 14 3/8 | 0 | ||||
15494 | FTFC | 1000 | 22 1/2 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 3000 | |
15495 | FTFIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.65 | 0 | |
15496 | FTFMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
15497 | FTFN | 500 | 9 1/2 | 9 1/4 | 9 3/4 | 0 | ||||
15498 | FTFR | 1300 | 3.5625 | 3.2500 | 3.5625 | 3.2500 | 3.2500 | 3.5625 | 1700 | |
15499 | FTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.34 | 3.25 | 8113 | |
15500 | FTG/U | 500 | 4 5/8 | 4 11/16 | 4 7/8 | 4 9/16 | 4 3/8 | 4 7/8 | 3000 | |
15501 | FTG/WS | 1000 | 1 | 3/4 | 1 1/8 | 0 | ||||
15502 | FTGAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
15503 | FTGFX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
15504 | FTGIX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
15505 | FTGU | 1600 | 4.6250 | 0 | ||||||
15506 | FTHC | 1500 | 1.0000 | 0.6875 | 1.1875 | 0 | ||||
15507 | FTHR | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 | 2200 | |
15508 | FTHRX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
15509 | FTHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.18 | 0 | |
15510 | FTI | 0 | 4015.10 | 4011.40 | 4016.40 | 4011.30 | 0 | |||
15511 | FTIBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
15512 | FTIC | 100 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 5/8 | 1100 | |
15513 | FTIFX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
15514 | FTIG | 0 | 0 | |||||||
15515 | FTIIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
15516 | FTINX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15517 | FTITX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.07 | 0 | |
15518 | FTIX | 0 | 0 | |||||||
15519 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15520 | FTL | 500 | 31 3/8 | 31 5/8 | 32 | 0 | ||||
15521 | FTLA | 0 | 0 | |||||||
15522 | FTLAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.44 | 0 | |
15523 | FTLD | 0 | 0 | |||||||
15524 | FTLI | 0 | 0 | |||||||
15525 | FTLR | 0 | 0 | |||||||
15526 | FTLS | 0 | 0 | |||||||
15527 | FTMIX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.28 | 0 | |
15528 | FTMNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
15529 | FTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.09 | 2.96 | 1616 | |
15530 | FTNCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
15531 | FTNLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
15532 | FTNTX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.49 | 0 | |
15533 | FTNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 | |
15534 | FTOIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.66 | 0 | |
15535 | FTORX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.64 | 0 | |
15536 | FTOXX | 0 | 0 | |||||||
15537 | FTPAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.67 | 0 | |
15538 | FTPC | 0 | 0 | |||||||
15539 | FTPS | 200 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 73100 | |
15540 | FTPXX | 0 | 0 | |||||||
15541 | FTR | 200 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 | 41 1/8 | 200 | |
15542 | FTRA | 0 | 0 | |||||||
15543 | FTRC | 0 | 0 | |||||||
15544 | FTREX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
15545 | FTRI | 0 | 0 | |||||||
15546 | FTRN | 1000 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
15547 | FTRNX | 0 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | |
15548 | FTRO | 0 | 0 | |||||||
15549 | FTRX | 0 | 0 | |||||||
15550 | FTRXX | 0 | 0.71 | 4.73 | 4.69 | 2504 | ||||
15551 | FTS | 0 | 0 | |||||||
15552 | FTSB | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 5/8 | 14 1/8 | 300 | |
15553 | FTSP | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 28200 | |
15554 | FTSSX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
15555 | FTSw | 0 | 21 | 21 1/2 | 0 | |||||
15556 | FTTA | 400 | 0.6250 | 0.3125 | 0.6250 | 0 | ||||
15557 | FTTB | 0 | 0 | |||||||
15558 | FTTMX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.47 | 0 | |
15559 | FTTR | 5000 | 0.0200 | 0.0100 | 0.0275 | 0 | ||||
15560 | FTU | 100 | 68 1/8 | 68 | 68 1/4 | 67 7/8 | 68 | 68 3/8 | 1800 | |
15561 | FTUA | 0 | 0 | |||||||
15562 | FTUB | 0 | 0 | |||||||
15563 | FTUC | 0 | 0 | |||||||
15564 | FTUD | 0 | 0 | |||||||
15565 | FTUE | 0 | 0 | |||||||
15566 | FTUF | 0 | 0 | |||||||
15567 | FTUG | 0 | 0 | |||||||
15568 | FTUH | 0 | 0 | |||||||
15569 | FTUI | 0 | 0 | |||||||
15570 | FTUK | 0 | 0 | |||||||
15571 | FTUL | 0 | 0 | |||||||
15572 | FTUM | 0 | 0 | |||||||
15573 | FTUN | 0 | 0 | |||||||
15574 | FTUO | 0 | 0 | |||||||
15575 | FTUP | 0 | 0 | |||||||
15576 | FTUR | 0 | 0 | |||||||
15577 | FTUS | 0 | 0 | |||||||
15578 | FTUT | 0 | 0 | |||||||
15579 | FTUU | 0 | 0 | |||||||
15580 | FTUV | 0 | 0 | |||||||
15581 | FTUW | 0 | 0 | |||||||
15582 | FTUX | 0 | 0 | |||||||
15583 | FTUY | 0 | 0 | |||||||
15584 | FTUpB | 100 | 71 1/8 | 0 | ||||||
15585 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15586 | FTUpE | 0 | 0 | |||||||
15587 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15588 | FTVAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
15589 | FTX | 100 | 32 1/4 | 31 1/8 | 31 1/2 | 0 | ||||
15590 | FTX.V | 0 | 0 | |||||||
15591 | FTXA | 0 | 0 | |||||||
15592 | FTXI | 0 | 0 | |||||||
15593 | FTXL | 0 | 0 | |||||||
15594 | FTXM | 0 | 0 | |||||||
15595 | FTXO | 0 | 0 | |||||||
15596 | FTXP | 0 | 0 | |||||||
15597 | FTXR | 0 | 0 | |||||||
15598 | FTXTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.04 | 0 | |
15599 | FTXXX | 0 | 0 | |||||||
15600 | FUBC | 3800 | 10 3/4 | 10 5/8 | 10 3/4 | 10 9/16 | 10 1/2 | 10 3/4 | 7600 | |
15601 | FUBI | 0 | 0 | |||||||
15602 | FUBK | 100 | 24.5000 | 0 | ||||||
15603 | FUEL | 0 | 0 | |||||||
15604 | FUGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.50 | 4.54 | 865 | |
15605 | FUIAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.27 | 0 | |
15606 | FUIN | 0 | 0 | |||||||
15607 | FUJH | 0 | 0 | |||||||
15608 | FUJHY | 0 | 0 | |||||||
15609 | FUJI | 0 | 0 | |||||||
15610 | FUJIF | 0 | 0 | |||||||
15611 | FUJIY | 300 | 30 1/2 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 30 3/4 | 10000 | |
15612 | FUJP | 0 | 0 | |||||||
15613 | FUJPY | 0 | 0 | |||||||
15614 | FUL | 0 | 0 | |||||||
15615 | FULC | 0 | 0 | |||||||
15616 | FULCF | 500 | 11 7/8 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 6700 | |
15617 | FULL | 1000 | 38 | 37 1/2 | 38 3/4 | 37 1/2 | 38 1/4 | 38 3/4 | 41700 | |
15618 | FULT | 500 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 900 | |
15619 | FUMXX | 0 | 0.17 | 5.00 | 5.17 | 1818 | ||||
15620 | FUN | 100 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/4 | 100 | |
15621 | FUNB | 0 | 0 | |||||||
15622 | FUNC | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 1000 | |
15623 | FUND | 1700 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/16 | 4 1/4 | 4 9/32 | 82500 | |
15624 | FUNL | 0 | 0 | |||||||
15625 | FUNS | 0 | 0 | |||||||
15626 | FUNT | 0 | 0 | |||||||
15627 | FUNTU | 4000 | 1 3/8 | 1 5/32 | 1 3/8 | 1 5/32 | 1 1/4 | 1 7/16 | 29700 | |
15628 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15629 | FUNU | 0 | 0 | |||||||
15630 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15631 | FUNW | 0 | 0 | |||||||
15632 | FUNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.45 | 2.14 | 926 | |
15633 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15634 | FUR | 400 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/4 | 6 1/2 | 700 | |
15635 | FURA | 0 | 0 | |||||||
15636 | FURAQ | 0 | 0 | |||||||
15637 | FURL | 0 | 0 | |||||||
15638 | FURRW | 800 | 0.0400 | 0.0200 | 0.0500 | 0 | ||||
15639 | FURS | 0 | 0 | |||||||
15640 | FURT | 0 | 0 | |||||||
15641 | FUS | 100 | 54 1/2 | 59 1/2 | 60 | 0 | ||||
15642 | FUSA | 400 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 1/2 | 18900 | |
15643 | FUSAW | 2500 | 3 1/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 3/4 | 3 1/8 | 17200 | |
15644 | FUSBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
15645 | FUSC | 500 | 12 | 11 1/2 | 13 | 0 | ||||
15646 | FUSCX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
15647 | FUSE | 8000 | 12 3/8 | 13 | 13 | 12 | 12 | 12 3/8 | 1519200 | |
15648 | FUSEX | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | |
15649 | FUSG | 0 | 0 | |||||||
15650 | FUSGX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.08 | 0 | |
15651 | FUSH | 0 | 0 | |||||||
15652 | FUSIX | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | |
15653 | FUSK | 0 | 0 | |||||||
15654 | FUSM | 0 | 0 | |||||||
15655 | FUSMX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
15656 | FUSN | 200 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 76800 | |
15657 | FUSR | 0 | 0 | |||||||
15658 | FUSS | 0 | 0 | |||||||
15659 | FUST | 0 | 0 | |||||||
15660 | FUSU | 0 | 0 | |||||||
15661 | FUSX | 0 | 0 | |||||||
15662 | FUSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.51 | 4.59 | 5750 | |
15663 | FUSp | 100 | 47 1/8 | 0 | ||||||
15664 | FUSpR | 0 | 0 | |||||||
15665 | FUTR | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 5000 | |
15666 | FVAAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
15667 | FVAL | 2400 | 7.7500 | 7.2500 | 8.0000 | 0 | ||||
15668 | FVATX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.05 | 0 | |
15669 | FVB | 200 | 44 | 44 3/8 | 44 7/8 | 0 | ||||
15670 | FVBA | 0 | 0 | |||||||
15671 | FVBI | 0 | 0 | |||||||
15672 | FVBK | 0 | 0 | |||||||
15673 | FVBL | 0 | 0 | |||||||
15674 | FVBT | 0 | 0 | |||||||
15675 | FVCO | 0 | 0 | |||||||
15676 | FVH | 1000 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 1000 | |
15677 | FVNB | 300 | 23 | 23 | 24 3/8 | 0 | ||||
15678 | FVRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.77 | 4.83 | 2484 | |
15679 | FVS | 0 | 66.11 | 0 | ||||||
15680 | FVSB | 0 | 0 | |||||||
15681 | FVTR | 100 | 6.3750 | 0 | ||||||
15682 | FVX | 0 | 63.30 | 63.60 | 63.60 | 63.23 | 0 | |||
15683 | FW | 0 | 0 | |||||||
15684 | FWAS | 1000 | 17.5000 | 0 | ||||||
15685 | FWAT | 1500 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
15686 | FWBB | 1000 | 2.2500 | 2.2500 | 4.2500 | 0 | ||||
15687 | FWBI | 300 | 25 3/4 | 25 3/4 | 26 1/2 | 0 | ||||
15688 | FWC | 100 | 43 3/4 | 43 5/8 | 44 | 0 | ||||
15689 | FWCB | 0 | 0 | |||||||
15690 | FWCC | 700 | 29.5625 | 29.5625 | 29.5625 | 29.5625 | 700 | |||
15691 | FWCE | 0 | 0 | |||||||
15692 | FWCH | 0 | 0 | |||||||
15693 | FWCI | 0 | 0 | |||||||
15694 | FWCL | 0 | 0 | |||||||
15695 | FWCN | 0 | 0 | |||||||
15696 | FWCR | 0 | 0 | |||||||
15697 | FWCS | 0 | 0 | |||||||
15698 | FWCT | 0 | 0 | |||||||
15699 | FWEH | 1000 | 5.5000 | 5.2500 | 6.0000 | 0 | ||||
15700 | FWGBX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | |
15701 | FWGCX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
15702 | FWGGX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 22.82 | 0 | |
15703 | FWGHX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | |
15704 | FWGO | 10000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6562 | 10000 | |
15705 | FWIAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.18 | 0 | |
15706 | FWLEX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
15707 | FWNC | 200 | 33 | 33 1/4 | 33 1/2 | 32 3/4 | 33 | 33 1/2 | 4600 | |
15708 | FWR | 0 | 0 | |||||||
15709 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15710 | FWSB | 0 | 0 | |||||||
15711 | FWST | 500 | 5.0000 | 4.2500 | 5.0000 | 0 | ||||
15712 | FWT | 0 | 0 | |||||||
15713 | FWUEX | 0 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | |
15714 | FWV | 0 | 21 1/4 | 22 1/8 | 0 | |||||
15715 | FWWB | 300 | 17 | 16 5/8 | 17 1/8 | 16 5/8 | 16 7/8 | 17 | 15800 | |
15716 | FWWFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
15717 | FWWGX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
15718 | FXB | 0 | 0 | |||||||
15719 | FXBA | 0 | 0 | |||||||
15720 | FXBD | 0 | 0 | |||||||
15721 | FXBH | 0 | 0 | |||||||
15722 | FXBO | 0 | 0 | |||||||
15723 | FXBT | 0 | 0 | |||||||
15724 | FXBY | 0 | 0 | |||||||
15725 | FXC | 0 | 0 | |||||||
15726 | FXCM | 1000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15727 | FXCTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 | |
15728 | FXCXX | 0 | 0 | |||||||
15729 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15730 | FXHC | 0 | 0 | |||||||
15731 | FXINX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15732 | FXLG | 100 | 66.0000 | 0 | ||||||
15733 | FXMYF | 10000 | 3.3000 | 0 | ||||||
15734 | FXN | 100 | 35 3/4 | 34 3/4 | 35 3/8 | 0 | ||||
15735 | FXNC | 2000 | 21.2500 | 21.0000 | 22.7500 | 0 | ||||
15736 | FXNCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15737 | FYII | 2000 | 20 3/4 | 21 1/4 | 21 1/2 | 20 1/2 | 20 3/4 | 21 3/4 | 6000 | |
15738 | FYNI | 1500 | 1.1800 | 1.1500 | 1.2500 | 1.1100 | 1.1800 | 1.2500 | 27800 | |
15739 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15740 | FZNV | 5000 | 0.1562 | 0 | ||||||
15741 | Fp | 200 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 3/4 | 104 5/8 | 200 | |
15742 | FpB | 700 | 27 1/8 | 26 7/8 | 27 1/8 | 26 7/8 | 1500 | |||
15743 | FpBw | 0 | 0 | |||||||
15744 | FpT | 1000 | 27 3/8 | 27 3/8 | 27 5/8 | 27 3/8 | 27 1/4 | 27 5/8 | 4600 | |
15745 | G | 300 | 72 1/4 | 72 1/2 | 72 1/2 | 72 1/4 | 72 | 72 3/8 | 1100 | |
15746 | G.A | 0 | 0 | |||||||
15747 | G.ADO | 0 | 0 | |||||||
15748 | G.ADS | 0 | 0 | |||||||
15749 | G.AEG | 0 | 0 | |||||||
15750 | G.AFI | 0 | 0 | |||||||
15751 | G.AGG | 0 | 0 | |||||||
15752 | G.ALL | 0 | 0 | |||||||
15753 | G.ALT | 0 | 0 | |||||||
15754 | G.ALV | 0 | 0 | |||||||
15755 | G.AMB | 0 | 0 | |||||||
15756 | G.AMV | 0 | 0 | |||||||
15757 | G.ASK | 0 | 0 | |||||||
15758 | G.AUD | 0 | 0 | |||||||
15759 | G.B | 0 | 0 | |||||||
15760 | G.BAS | 0 | 0 | |||||||
15761 | G.BAY | 0 | 0 | |||||||
15762 | G.BBA | 0 | 0 | |||||||
15763 | G.BBC | 0 | 0 | |||||||
15764 | G.BEN | 0 | 0 | |||||||
15765 | G.BHF | 0 | 0 | |||||||
15766 | G.BHW | 0 | 0 | |||||||
15767 | G.BIL | 0 | 0 | |||||||
15768 | G.BIO | 0 | 0 | |||||||
15769 | G.BMW | 0 | 0 | |||||||
15770 | G.BOE | 0 | 0 | |||||||
15771 | G.BOH | 0 | 0 | |||||||
15772 | G.BOS | 0 | 0 | |||||||
15773 | G.BRI | 0 | 0 | |||||||
15774 | G.BRN | 0 | 0 | |||||||
15775 | G.BRT | 0 | 0 | |||||||
15776 | G.BUR | 0 | 0 | |||||||
15777 | G.BUS | 0 | 0 | |||||||
15778 | G.BVM | 0 | 0 | |||||||
15779 | G.BVU | 0 | 0 | |||||||
15780 | G.BWK | 0 | 0 | |||||||
15781 | G.BWU | 0 | 0 | |||||||
15782 | G.CBK | 0 | 0 | |||||||
15783 | G.CGU | 0 | 0 | |||||||
15784 | G.CMP | 0 | 0 | |||||||
15785 | G.DAI | 0 | 0 | |||||||
15786 | G.DBC | 0 | 0 | |||||||
15787 | G.DBK | 0 | 0 | |||||||
15788 | G.DBU | 0 | 0 | |||||||
15789 | G.DEM | 0 | 0 | |||||||
15790 | G.DGB | 0 | 0 | |||||||
15791 | G.DGS | 0 | 0 | |||||||
15792 | G.DHB | 0 | 0 | |||||||
15793 | G.DHG | 0 | 0 | |||||||
15794 | G.DHL | 0 | 0 | |||||||
15795 | G.DID | 0 | 0 | |||||||
15796 | G.DOR | 0 | 0 | |||||||
15797 | G.DOU | 0 | 0 | |||||||
15798 | G.DPF | 0 | 0 | |||||||
15799 | G.DRS | 0 | 0 | |||||||
15800 | G.DSB | 0 | 0 | |||||||
15801 | G.DTL | 0 | 0 | |||||||
15802 | G.DWG | 0 | 0 | |||||||
15803 | G.DYK | 0 | 0 | |||||||
15804 | G.DYW | 0 | 0 | |||||||
15805 | G.ECM | 0 | 0 | |||||||
15806 | G.END | 0 | 0 | |||||||
15807 | G.ESO | 0 | 0 | |||||||
15808 | G.FKR | 0 | 0 | |||||||
15809 | G.FOR | 0 | 0 | |||||||
15810 | G.FPT | 0 | 0 | |||||||
15811 | G.FRE | 0 | 0 | |||||||
15812 | G.FRT | 0 | 0 | |||||||
15813 | G.GEH | 0 | 0 | |||||||
15814 | G.GRD | 0 | 0 | |||||||
15815 | G.HBD | 0 | 0 | |||||||
15816 | G.HBH | 0 | 0 | |||||||
15817 | G.HEI | 0 | 0 | |||||||
15818 | G.HEN | 0 | 0 | |||||||
15819 | G.HFA | 0 | 0 | |||||||
15820 | G.HKV | 0 | 0 | |||||||
15821 | G.HMP | 0 | 0 | |||||||
15822 | G.HOT | 0 | 0 | |||||||
15823 | G.HOZ | 0 | 0 | |||||||
15824 | G.IBM | 0 | 0 | |||||||
15825 | G.ISA | 0 | 0 | |||||||
15826 | G.KAR | 0 | 0 | |||||||
15827 | G.KBA | 0 | 0 | |||||||
15828 | G.KBH | 0 | 0 | |||||||
15829 | G.KCH | 0 | 0 | |||||||
15830 | G.KFH | 0 | 0 | |||||||
15831 | G.KFS | 0 | 0 | |||||||
15832 | G.KFW | 0 | 0 | |||||||
15833 | G.KHD | 0 | 0 | |||||||
15834 | G.KLK | 0 | 0 | |||||||
15835 | G.KMA | 0 | 0 | |||||||
15836 | G.KOS | 0 | 0 | |||||||
15837 | G.LHA | 0 | 0 | |||||||
15838 | G.LHT | 0 | 0 | |||||||
15839 | G.LIN | 0 | 0 | |||||||
15840 | G.LTY | 0 | 0 | |||||||
15841 | G.MAC | 0 | 0 | |||||||
15842 | G.MAN | 0 | 0 | |||||||
15843 | G.MEG | 0 | 0 | |||||||
15844 | G.MET | 0 | 0 | |||||||
15845 | G.MMD | 0 | 0 | |||||||
15846 | G.MMM | 0 | 0 | |||||||
15847 | G.MMW | 0 | 0 | |||||||
15848 | G.MRD | 0 | 0 | |||||||
15849 | G.MRK | 0 | 0 | |||||||
15850 | G.MTO | 0 | 0 | |||||||
15851 | G.MUT | 0 | 0 | |||||||
15852 | G.MUV | 0 | 0 | |||||||
15853 | G.OKO | 0 | 0 | |||||||
15854 | G.OSR | 0 | 0 | |||||||
15855 | G.OTV | 0 | 0 | |||||||
15856 | G.PLK | 0 | 0 | |||||||
15857 | G.POR | 0 | 0 | |||||||
15858 | G.PRS | 0 | 0 | |||||||
15859 | G.PUM | 0 | 0 | |||||||
15860 | G.RHM | 0 | 0 | |||||||
15861 | G.RNK | 0 | 0 | |||||||
15862 | G.RST | 0 | 0 | |||||||
15863 | G.RUH | 0 | 0 | |||||||
15864 | G.RWE | 0 | 0 | |||||||
15865 | G.RZE | 0 | 0 | |||||||
15866 | G.SAG | 0 | 0 | |||||||
15867 | G.SCH | 0 | 0 | |||||||
15868 | G.SEL | 0 | 0 | |||||||
15869 | G.SGL | 0 | 0 | |||||||
15870 | G.SIE | 0 | 0 | |||||||
15871 | G.SKC | 0 | 0 | |||||||
15872 | G.SKW | 0 | 0 | |||||||
15873 | G.SML | 0 | 0 | |||||||
15874 | G.SPH | 0 | 0 | |||||||
15875 | G.SPR | 0 | 0 | |||||||
15876 | G.SZP | 0 | 0 | |||||||
15877 | G.SZR | 0 | 0 | |||||||
15878 | G.THY | 0 | 0 | |||||||
15879 | G.TWA | 0 | 0 | |||||||
15880 | G.VAB | 0 | 0 | |||||||
15881 | G.VAR | 0 | 0 | |||||||
15882 | G.VBA | 0 | 0 | |||||||
15883 | G.VEB | 0 | 0 | |||||||
15884 | G.VGH | 0 | 0 | |||||||
15885 | G.VIA | 0 | 0 | |||||||
15886 | G.VOW | 0 | 0 | |||||||
15887 | G.WAC | 0 | 0 | |||||||
15888 | G.WEL | 0 | 0 | |||||||
15889 | G.WER | 0 | 0 | |||||||
15890 | G.WLG | 0 | 0 | |||||||
15891 | G.WTB | 0 | 0 | |||||||
15892 | G.YMO | 0 | 0 | |||||||
15893 | G.ZAN | 0 | 0 | |||||||
15894 | G.ZCS | 0 | 0 | |||||||
15895 | G/WS | 0 | 0 | |||||||
15896 | GA | 400 | 2 15/16 | 2 13/16 | 2 15/16 | 2 13/16 | 8200 | |||
15897 | GAA | 0 | 261.69 | 0 | ||||||
15898 | GAAAX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.83 | 0 | |
15899 | GAATX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
15900 | GAB | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/2 | 7400 | |
15901 | GABAX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | |
15902 | GABC | 500 | 37 1/2 | 36 1/2 | 38 1/2 | 0 | ||||
15903 | GABCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.97 | 0 | |
15904 | GABDX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
15905 | GABEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
15906 | GABGX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | |
15907 | GABSX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
15908 | GABTX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
15909 | GABVX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.33 | 0 | |
15910 | GABXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 5.00 | 2129 | |
15911 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15912 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15913 | GAC | 0 | 0 | |||||||
15914 | GACC | 100 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 700 | |
15915 | GACE | 0 | 0 | |||||||
15916 | GACG | 0 | 0 | |||||||
15917 | GACP | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 15000 | |
15918 | GACS | 0 | 0 | |||||||
15919 | GACTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.46 | 0 | |
15920 | GACX | 0 | 0 | |||||||
15921 | GADZ | 800 | 33 1/4 | 33 1/8 | 34 | 33 1/8 | 33 1/4 | 34 | 67000 | |
15922 | GAEGX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 20.76 | 0 | |
15923 | GAEIX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.34 | 0 | |
15924 | GAEO | 600 | 25 7/8 | 25 1/8 | 26 | 24 3/4 | 25 1/8 | 25 1/2 | 33600 | |
15925 | GAF | 300 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
15926 | GAFA | 0 | 0 | |||||||
15927 | GAFB | 0 | 0 | |||||||
15928 | GAFP | 0 | 0 | |||||||
15929 | GAGCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
15930 | GAGIX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
15931 | GAGLX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.63 | 0 | |
15932 | GAHQX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
15933 | GAIDX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.84 | 0 | |
15934 | GAIEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.56 | 0 | |
15935 | GAIN | 0 | 0 | |||||||
15936 | GAIR | 0 | 0 | |||||||
15937 | GAIT | 1000 | 1 15/16 | 1 3/4 | 1 15/16 | 0 | ||||
15938 | GAJCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.02 | 0 | |
15939 | GAL | 100 | 27 1/8 | 27 1/2 | 27 1/2 | 27 1/8 | 27 3/8 | 27 3/4 | 200 | |
15940 | GALBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.36 | 0 | |
15941 | GALC | 0 | 0 | |||||||
15942 | GALEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.33 | 0 | |
15943 | GALH | 0 | 0 | |||||||
15944 | GALI | 0 | 0 | |||||||
15945 | GALM | 900 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
15946 | GALP | 0 | 0 | |||||||
15947 | GALR | 0 | 0 | |||||||
15948 | GALS | 0 | 0 | |||||||
15949 | GALX | 2000 | 1 15/32 | 1 15/32 | 1 1/2 | 1 7/16 | 1 7/16 | 1 15/32 | 71500 | |
15950 | GALZ | 0 | 0 | |||||||
15951 | GALp | 100 | 36 | 0 | ||||||
15952 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15953 | GAM | 1000 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 1200 | |
15954 | GAMB | 0 | 0 | |||||||
15955 | GAMBY | 0 | 0 | |||||||
15956 | GAME | 2000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
15957 | GAMEC | 900 | 2 1/4 | 2 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 3900 | |
15958 | GAMNX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 22.32 | 0 | |
15959 | GAMX | 0 | 0 | |||||||
15960 | GAMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.27 | 3.26 | 1419 | |
15961 | GAN | 300 | 16 3/4 | 0 | ||||||
15962 | GAND | 0 | 0 | |||||||
15963 | GANDF | 5000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 140800 | |
15964 | GANYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
15965 | GAOE | 0 | 0 | |||||||
15966 | GAP | 100 | 26 3/8 | 28 | 28 5/8 | 0 | ||||
15967 | GAPCX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.88 | 0 | |
15968 | GAPN | 4000 | 0.7500 | 0 | ||||||
15969 | GAPO | 0 | 0 | |||||||
15970 | GAR | 0 | 0 | |||||||
15971 | GARB | 7000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
15972 | GARM | 0 | 0.0312 | 0.1250 | 0 | |||||
15973 | GARN | 7300 | 7/16 | 25/64 | 7/16 | 25/64 | 3/8 | 7/16 | 11600 | |
15974 | GARR | 0 | 0 | |||||||
15975 | GARRA | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | ||||
15976 | GART | 1000 | 35 1/4 | 33 3/4 | 35 1/4 | 33 3/4 | 34 | 34 1/2 | 100000 | |
15977 | GAS | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 | 34 3/8 | 100 | |
15978 | GASA | 0 | 0 | |||||||
15979 | GASC | 0 | 0 | |||||||
15980 | GASEX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 21.09 | 0 | |
15981 | GASF | 0 | 0 | |||||||
15982 | GASFX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
15983 | GASI | 0 | 0 | |||||||
15984 | GASIA | 1000 | 28 1/4 | 27 3/4 | 28 5/8 | 27 3/4 | 28 | 28 3/4 | 15900 | |
15985 | GASIB | 100 | 21 11/16 | 21 3/4 | 21 7/8 | 21 | 21 1/4 | 21 3/4 | 166600 | |
15986 | GASL | 0 | 0 | |||||||
15987 | GASO | 0 | 0 | |||||||
15988 | GASR | 0 | 0 | |||||||
15989 | GASS | 3000 | 3 1/2 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 13000 | |
15990 | GASSW | 2000 | 1/8 | 3/32 | 1/4 | 0 | ||||
15991 | GASTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
15992 | GATE | 1000 | 47 7/8 | 47 | 48 1/2 | 46 7/8 | 48 1/4 | 48 3/8 | 976600 | |
15993 | GATEX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
15994 | GATGX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
15995 | GATXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.55 | 4.61 | 4092 | |
15996 | GAU | 1000 | 1 1/16 | 1 | 1 1/16 | 0 | ||||
15997 | GAX | 0 | 258.50 | 256.91 | 258.84 | 256.06 | 0 | |||
15998 | GB | 0 | 0 | |||||||
15999 | GBC | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 1/4 | 400 | |
16000 | GBCB | 2500 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 7500 | |
16001 | GBCI | 200 | 24 | 24 | 24 | 24 | 24 | 25 1/4 | 500 | |
16002 | GBCL | 100 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 3100 | |
16003 | GBCO | 0 | 0 | |||||||
16004 | GBCOA | 5000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 29 1/2 | 13000 | |
16005 | GBCOB | 4000 | 35 | 31 1/2 | 35 | 0 | ||||
16006 | GBCS | 10000 | 7/16 | 7/16 | 1/2 | 0 | ||||
16007 | GBCW | 0 | 0 | |||||||
16008 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
16009 | GBE | 500 | 4 | 4 3/8 | 4 3/4 | 0 | ||||
16010 | GBEA | 0 | 0 | |||||||
16011 | GBEB | 0 | 0 | |||||||
16012 | GBEI | 0 | 0 | |||||||
16013 | GBEL | 0 | 0 | |||||||
16014 | GBEO | 0 | 0 | |||||||
16015 | GBET | 0 | 0 | |||||||
16016 | GBEW | 0 | 0 | |||||||
16017 | GBEY | 0 | 0 | |||||||
16018 | GBF | 2500 | 8 | 6 1/4 | 7 1/4 | 0 | ||||
16019 | GBFAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.42 | 0 | |
16020 | GBFBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
16021 | GBFC | 4900 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 11100 | |
16022 | GBFE | 5000 | 11 5/16 | 11 3/8 | 11 3/8 | 11 5/16 | 11 1/4 | 11 3/8 | 16800 | |
16023 | GBFI | 0 | 0 | |||||||
16024 | GBFN | 0 | 0 | |||||||
16025 | GBFY | 0 | 0 | |||||||
16026 | GBGC | 0 | 0 | |||||||
16027 | GBGIX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
16028 | GBHL | 0 | 0 | |||||||
16029 | GBHLY | 0 | 0 | |||||||
16030 | GBI | 200 | 15 5/8 | 17 3/4 | 18 1/4 | 0 | ||||
16031 | GBII | 1000 | 0.0400 | 0 | ||||||
16032 | GBIT | 2000 | 5 3/16 | 5 1/4 | 5 3/8 | 5 1/16 | 5 1/8 | 5 1/4 | 44000 | |
16033 | GBIZ | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 400 | |
16034 | GBL | 200 | 3 1/8 | 0 | ||||||
16035 | GBLB | 0 | 0 | |||||||
16036 | GBLP | 200 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
16037 | GBMT | 20000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2500 | 20000 | |
16038 | GBNC | 500 | 5.5000 | 0 | ||||||
16039 | GBND | 300 | 23 1/2 | 23 7/8 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 15000 | |
16040 | GBNDX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.15 | 0 | |
16041 | GBO | 0 | 0 | |||||||
16042 | GBOT | 1000 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 48400 | |
16043 | GBP | 100 | 24 5/8 | 24 1/4 | 24 5/8 | 24 1/4 | 24 1/4 | 24 5/8 | 12000 | |
16044 | GBPW | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 3/8 | 500 | |
16045 | GBR | 300 | 15 | 15 1/2 | 16 1/8 | 0 | ||||
16046 | GBRL | 0 | 0 | |||||||
16047 | GBS/U | 0 | 0 | |||||||
16048 | GBS/WS | 0 | 1/4 | 3/4 | 0 | |||||
16049 | GBSB | 0 | 0 | |||||||
16050 | GBSE | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 7500 | |
16051 | GBSEW | 3000 | 3/8 | 1/4 | 3/4 | 0 | ||||
16052 | GBSH | 0 | 0 | |||||||
16053 | GBT | 0 | 0 | |||||||
16054 | GBT.A | 0 | 0 | |||||||
16055 | GBTE | 10000 | 0.1300 | 0.0800 | 0.1800 | 0 | ||||
16056 | GBTFX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | |
16057 | GBTR | 100 | 70.5000 | 0 | ||||||
16058 | GBTV | 0 | 0 | |||||||
16059 | GBTVK | 4600 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/8 | 36300 | |
16060 | GBTVP | 500 | 75 1/2 | 70 1/2 | 72 3/4 | 0 | ||||
16061 | GBTX | 0 | 0 | |||||||
16062 | GBTXF | 0 | 0 | |||||||
16063 | GBUS | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0000 | 3.0000 | 1000 | |
16064 | GBX | 3000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 3000 | |||
16065 | GBXB | 0 | 0 | |||||||
16066 | GBXD | 0 | 0 | |||||||
16067 | GBXE | 0 | 0 | |||||||
16068 | GBXT | 0 | 0 | |||||||
16069 | GC | 500 | 19 1/2 | 19 | 19 1/2 | 0 | ||||
16070 | GCAB | 0 | 0 | |||||||
16071 | GCABX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
16072 | GCABY | 3000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 7/8 | 3000 | |
16073 | GCATX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.31 | 0 | |
16074 | GCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.07 | 2.99 | 3696 | |
16075 | GCB | 0 | 0 | |||||||
16076 | GCBLX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
16077 | GCBTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16078 | GCC | 200 | 8 3/8 | 8 1/4 | 8 1/2 | 0 | ||||
16079 | GCCC | 40000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
16080 | GCCO | 3400 | 20 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 5400 | |
16081 | GCCP | 0 | 0 | |||||||
16082 | GCDV | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
16083 | GCE | 0 | 0 | |||||||
16084 | GCER | 1800 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 1800 | |
16085 | GCG | 300 | 18 1/4 | 19 1/8 | 19 5/8 | 0 | ||||
16086 | GCG.A | 0 | 0 | |||||||
16087 | GCGB | 0 | 0 | |||||||
16088 | GCGC | 100 | 7.2500 | 0 | ||||||
16089 | GCGD | 0 | 0 | |||||||
16090 | GCGG | 0 | 0 | |||||||
16091 | GCGI | 0 | 0 | |||||||
16092 | GCGK | 0 | 0 | |||||||
16093 | GCGR | 0 | 0 | |||||||
16094 | GCGX | 0 | 0 | |||||||
16095 | GCGY | 0 | 0 | |||||||
16096 | GCH | 500 | 13 1/8 | 13 1/8 | 12 7/8 | 13 3/8 | 500 | |||
16097 | GCHC | 1500 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
16098 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
16099 | GCHI | 1000 | 15 | 14 3/4 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 14500 | |
16100 | GCI | 300 | 70 5/8 | 70 5/8 | 70 5/8 | 70 5/8 | 70 3/4 | 71 3/8 | 300 | |
16101 | GCIA | 0 | 0 | |||||||
16102 | GCIB | 0 | 0 | |||||||
16103 | GCIC | 0 | 0 | |||||||
16104 | GCID | 0 | 0 | |||||||
16105 | GCIE | 0 | 0 | |||||||
16106 | GCIG | 0 | 0 | |||||||
16107 | GCII | 0 | 0 | |||||||
16108 | GCIK | 0 | 0 | |||||||
16109 | GCIL | 0 | 0 | |||||||
16110 | GCIN | 5000 | 0.3750 | 0 | ||||||
16111 | GCIO | 0 | 0 | |||||||
16112 | GCIP | 0 | 0 | |||||||
16113 | GCIR | 0 | 0 | |||||||
16114 | GCIS | 0 | 0 | |||||||
16115 | GCIT | 0 | 0 | |||||||
16116 | GCIW | 0 | 0 | |||||||
16117 | GCIX | 0 | 0 | |||||||
16118 | GCM | 300 | 12 | 12 | 12 | 12 | 11 7/8 | 12 | 9400 | |
16119 | GCMP | 0 | 0 | |||||||
16120 | GCMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.42 | 4.52 | 863 | |
16121 | GCO | 400 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
16122 | GCOC | 0 | 0 | |||||||
16123 | GCOL | 0 | 0 | |||||||
16124 | GCOO | 0 | 0 | |||||||
16125 | GCOP | 0 | 0 | |||||||
16126 | GCOY | 0 | 0 | |||||||
16127 | GCR | 1000 | 7 3/16 | 7 1/8 | 7 3/8 | 0 | ||||
16128 | GCR.W | 0 | 0 | |||||||
16129 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
16130 | GCRB | 0 | 0 | |||||||
16131 | GCRC | 0 | 0 | |||||||
16132 | GCRE | 0 | 0 | |||||||
16133 | GCREF | 1000 | 24 7/8 | 24 3/8 | 24 7/8 | 24 3/8 | 24 1/2 | 24 3/4 | 89100 | |
16134 | GCRI | 0 | 0 | |||||||
16135 | GCRK | 0 | 0 | |||||||
16136 | GCRL | 0 | 0 | |||||||
16137 | GCRM | 0 | 0 | |||||||
16138 | GCRO | 0 | 0 | |||||||
16139 | GCRR | 0 | 0 | |||||||
16140 | GCRS | 0 | 0 | |||||||
16141 | GCRT | 0 | 0 | |||||||
16142 | GCRW | 0 | 0 | |||||||
16143 | GCRX | 0 | 0 | |||||||
16144 | GCRY | 0 | 0 | |||||||
16145 | GCS/B | 4000 | 18 35/64 | 0 | ||||||
16146 | GCSB | 0 | 0 | |||||||
16147 | GCSC | 0 | 0 | |||||||
16148 | GCSHU | 0 | 0 | |||||||
16149 | GCSI | 0 | 0 | |||||||
16150 | GCSL | 0 | 0 | |||||||
16151 | GCSR | 20000 | 0.0900 | 0.0700 | 0.1200 | 0 | ||||
16152 | GCSS | 0 | 0 | |||||||
16153 | GCSZ | 0 | 0 | |||||||
16154 | GCT | 35600 | 6 1/2 | 0 | ||||||
16155 | GCTY | 0 | 0 | |||||||
16156 | GCU | 0 | 0 | |||||||
16157 | GCV | 500 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
16158 | GCX | 500 | 37 1/8 | 35 | 35 3/4 | 0 | ||||
16159 | GCXM | 0 | 0 | |||||||
16160 | GCXO | 0 | 0 | |||||||
16161 | GD | 100 | 64 7/8 | 68 1/2 | 69 | 0 | ||||
16162 | GDA | 0 | 104.53 | 0 | ||||||
16163 | GDB | 0 | 103.25 | 0 | ||||||
16164 | GDC | 100 | 11 1/4 | 11 | 11 5/8 | 0 | ||||
16165 | GDCA | 0 | 0 | |||||||
16166 | GDCC | 0 | 0 | |||||||
16167 | GDCM | 0 | 0 | |||||||
16168 | GDCO | 0 | 0 | |||||||
16169 | GDCU | 0 | 0 | |||||||
16170 | GDCV | 0 | 0 | |||||||
16171 | GDF | 100 | 14 | 14 | 14 | 13 7/8 | 13 3/4 | 14 | 14300 | |
16172 | GDF.A | 0 | 0 | |||||||
16173 | GDFI | 300 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 300 | |
16174 | GDFIW | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
16175 | GDFY | 0 | 0 | |||||||
16176 | GDGAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
16177 | GDH | 0 | 0 | |||||||
16178 | GDIE | 1000 | 0.2500 | 0 | ||||||
16179 | GDIN | 0 | 0 | |||||||
16180 | GDL.A | 0 | 0 | |||||||
16181 | GDLEW | 1100 | 8 3/8 | 8 | 8 3/8 | 7 7/8 | 8 1/4 | 8 3/8 | 96900 | |
16182 | GDMI | 16000 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 30 3/4 | 52000 | |
16183 | GDMK | 200 | 16 1/4 | 16 3/4 | 16 3/4 | 16 | 16 1/4 | 16 1/2 | 6900 | |
16184 | GDNI | 0 | 0 | |||||||
16185 | GDNV | 0 | 0 | |||||||
16186 | GDP | 1500 | 3/4 | 9/16 | 7/8 | 0 | ||||
16187 | GDPA | 0 | 0 | |||||||
16188 | GDPAP | 300 | 7 | 7 | 7 5/8 | 0 | ||||
16189 | GDRI | 2500 | 0.6250 | 0.5312 | 0.6250 | 0.5312 | 0.5000 | 0.6250 | 16100 | |
16190 | GDRS | 2000 | 2.0000 | 2.0000 | 2.7500 | 0 | ||||
16191 | GDS | 0 | 107.35 | 0 | ||||||
16192 | GDS.A | 0 | 0 | |||||||
16193 | GDS.B | 0 | 0 | |||||||
16194 | GDSC | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 1100 | |
16195 | GDT | 200 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 51 1/8 | 51 7/8 | 200 | |
16196 | GDTD | 0 | 0 | |||||||
16197 | GDTH | 0 | 0 | |||||||
16198 | GDTI | 0 | 0 | |||||||
16199 | GDTL | 0 | 0 | |||||||
16200 | GDTM | 0 | 0 | |||||||
16201 | GDTN | 0 | 0 | |||||||
16202 | GDTO | 0 | 0 | |||||||
16203 | GDTP | 0 | 0 | |||||||
16204 | GDTR | 0 | 0 | |||||||
16205 | GDTS | 0 | 0 | |||||||
16206 | GDTT | 0 | 0 | |||||||
16207 | GDTX | 0 | 0 | |||||||
16208 | GDTY | 0 | 0 | |||||||
16209 | GDUN | 0 | 0 | |||||||
16210 | GDVM | 0 | 0 | |||||||
16211 | GDVMQ | 0 | 0 | |||||||
16212 | GDVS | 2000 | 9 1/4 | 9 1/4 | 10 | 2200 | ||||
16213 | GDW | 33700 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 1/8 | 59 7/8 | 33700 | |
16214 | GDWL | 0 | 0 | |||||||
16215 | GDWO | 0 | 0 | |||||||
16216 | GDWU | 0 | 0 | |||||||
16217 | GDWW | 0 | 0 | |||||||
16218 | GDX | 0 | 0 | |||||||
16219 | GDX.A | 0 | 0 | |||||||
16220 | GDX/A | 500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 2200 | |||
16221 | GDXA | 0 | 0 | |||||||
16222 | GDXAB | 0 | 0 | |||||||
16223 | GDXB | 0 | 0 | |||||||
16224 | GDXM | 0 | 0 | |||||||
16225 | GDXMF | 0 | 0 | |||||||
16226 | GDYN | 0 | 0 | |||||||
16227 | GDYS | 200 | 11 3/4 | 11 1/8 | 12 1/4 | 11 1/8 | 11 3/4 | 12 | 97200 | |
16228 | GDZK | 0 | 0 | |||||||
16229 | GE | 1000 | 92 | 90 7/8 | 92 | 90 7/8 | 91 7/8 | 92 3/8 | 26600 | |
16230 | GEAC | 0 | 0 | |||||||
16231 | GEACF | 0 | 0 | |||||||
16232 | GEAN | 0 | 0 | |||||||
16233 | GEB | 0 | 0 | |||||||
16234 | GEBE | 0 | 0 | |||||||
16235 | GEBEY | 0 | 7.2500 | 0 | ||||||
16236 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16237 | GECA | 0 | 0 | |||||||
16238 | GECK | 0 | 0 | |||||||
16239 | GECM | 500 | 5 | 5 1/16 | 5 1/16 | 5 | 5 | 5 1/8 | 10200 | |
16240 | GECN | 0 | 0 | |||||||
16241 | GECO | 20000 | 0.2187 | 0.2187 | 0.2500 | 0.1875 | 0.1562 | 0.2187 | 111600 | |
16242 | GEEAX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 24.59 | 0 | |
16243 | GEEDX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
16244 | GEEIX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
16245 | GEEN | 0 | 0 | |||||||
16246 | GEEQX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | |
16247 | GEER | 1000 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3000 | |
16248 | GEF | 0 | 0 | |||||||
16249 | GEFIX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
16250 | GEFO | 0 | 0 | |||||||
16251 | GEG/WS | 0 | 1 5/8 | 2 1/8 | 0 | |||||
16252 | GEGAX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.18 | 0 | |
16253 | GEGBX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | |
16254 | GEGEX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | |
16255 | GEGI | 300 | 3/4 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 78700 | |
16256 | GEGP | 1500 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/16 | 9000 | |
16257 | GEGPW | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
16258 | GEGTX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
16259 | GEHL | 1000 | 7 5/8 | 7 11/16 | 7 11/16 | 7 5/8 | 7 5/8 | 7 7/8 | 2200 | |
16260 | GEIDX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
16261 | GEII | 2000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
16262 | GEITX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
16263 | GELW | 1000 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
16264 | GELX | 100 | 19 3/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 56000 | |
16265 | GEM | 600 | 9 | 8 | 8 5/8 | 0 | ||||
16266 | GEMBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
16267 | GEMC | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 2200 | |
16268 | GEMH | 0 | 0 | |||||||
16269 | GEMI | 0 | 0 | |||||||
16270 | GEMS | 1000 | 21 3/4 | 22 5/8 | 22 5/8 | 21 5/8 | 21 7/8 | 22 1/8 | 553400 | |
16271 | GEMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 5.11 | 841 | |
16272 | GEN | 100 | 16 1/2 | 16 | 16 3/8 | 0 | ||||
16273 | GENA | 2000 | 25.2500 | 0 | ||||||
16274 | GENB | 0 | 0 | |||||||
16275 | GENBA | 100 | 48.0000 | 36.0000 | 48.0000 | 0 | ||||
16276 | GENBB | 300 | 42 5/8 | 42 | 43 3/4 | 0 | ||||
16277 | GENC | 0 | 0 | |||||||
16278 | GEND | 0 | 0 | |||||||
16279 | GENE | 500 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 10100 | |
16280 | GENF | 0 | 0 | |||||||
16281 | GENG | 15 | 13.7504 | 0.5000 | 0.6875 | 0 | ||||
16282 | GENI | 0 | 0 | |||||||
16283 | GENIZ | 400 | 67 1/4 | 67 1/4 | 67 3/4 | 66 3/4 | 67 1/4 | 67 5/8 | 85900 | |
16284 | GENN | 0 | 0 | |||||||
16285 | GENO | 0 | 0 | |||||||
16286 | GENS | 5000 | 22.6250 | 0 | ||||||
16287 | GENT | 0 | 0 | |||||||
16288 | GENTQ | 0 | 0 | |||||||
16289 | GENV | 0 | 0 | |||||||
16290 | GENX | 0 | 0 | |||||||
16291 | GENXY | 700 | 16 7/8 | 16 5/8 | 17 1/4 | 16 5/8 | 16 3/4 | 17 1/4 | 3000 | |
16292 | GENZ | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 24 7/8 | 24 7/8 | 25 1/8 | 397200 | |
16293 | GENZL | 1000 | 10 5/8 | 10 | 10 7/8 | 10 | 10 5/8 | 10 7/8 | 111600 | |
16294 | GENZV | 0 | 0 | |||||||
16295 | GENZZ | 500 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 15 1/4 | 1600 | |
16296 | GEO | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 9000 | |
16297 | GEOI | 2000 | 1 9/16 | 1 1/2 | 1 5/8 | 0 | ||||
16298 | GEOK | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 2000 | |
16299 | GEOKC | 0 | 0 | |||||||
16300 | GEOV | 0 | 0 | |||||||
16301 | GEOW | 1000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 6700 | |
16302 | GEOX | 3000 | 0.0075 | 0.0075 | 0.0175 | 0 | ||||
16303 | GER | 100 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | ||||
16304 | GERC | 0 | 0 | |||||||
16305 | GERCQ | 0 | 0 | |||||||
16306 | GERN | 2000 | 7 1/8 | 7 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 23500 | |
16307 | GES | 200 | 14 1/4 | 13 3/4 | 14 3/8 | 0 | ||||
16308 | GESDX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
16309 | GESGX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | |
16310 | GESIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
16311 | GESJ | 700 | 0.0010 | 0 | ||||||
16312 | GESLX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
16313 | GESP | 0 | 0 | |||||||
16314 | GESR | 0 | 0 | |||||||
16315 | GESSX | 0 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0 | |
16316 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16317 | GESX | 0 | 0 | |||||||
16318 | GESY | 0 | 0 | |||||||
16319 | GET | 100 | 22 3/4 | 22 3/8 | 22 3/4 | 0 | ||||
16320 | GETA | 0 | 0 | |||||||
16321 | GETC | 0 | 0 | |||||||
16322 | GETD | 0 | 0 | |||||||
16323 | GETE | 1000 | 0.2500 | 0 | ||||||
16324 | GETEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
16325 | GETGX | 0 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | |
16326 | GETL | 0 | 0 | |||||||
16327 | GETM | 0 | 0 | |||||||
16328 | GETN | 0 | 0 | |||||||
16329 | GETR | 0 | 0 | |||||||
16330 | GETS | 0 | 0 | |||||||
16331 | GETT | 0 | 0 | |||||||
16332 | GETTY | 2000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 9500 | |
16333 | GEUBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
16334 | GEURX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.77 | 0 | |
16335 | GEVTX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
16336 | GEWWX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
16337 | GEXA | 300 | 0.0100 | 0 | ||||||
16338 | GF | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 7/8 | 500 | |
16339 | GFABX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
16340 | GFASX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
16341 | GFC | 0 | 0 | |||||||
16342 | GFCC | 0 | 0 | |||||||
16343 | GFCD | 0 | 0 | |||||||
16344 | GFCHX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
16345 | GFCI | 0 | 0 | |||||||
16346 | GFCL | 0 | 0 | |||||||
16347 | GFCN | 0 | 0 | |||||||
16348 | GFCO | 700 | 18 1/4 | 18 1/4 | 20 | 0 | ||||
16349 | GFCZ | 0 | 0 | |||||||
16350 | GFD | 500 | 23 | 22 1/8 | 22 7/8 | 0 | ||||
16351 | GFDE | 0 | 0 | |||||||
16352 | GFDF | 0 | 0 | |||||||
16353 | GFDL | 0 | 0 | |||||||
16354 | GFEC | 0 | 0 | |||||||
16355 | GFED | 1100 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 1100 | |
16356 | GFF | 100 | 9 5/8 | 9 1/2 | 10 | 0 | ||||
16357 | GFFH | 0 | 0 | |||||||
16358 | GFFI | 0 | 0 | |||||||
16359 | GFFpI | 2500 | 10 | 0 | ||||||
16360 | GFFw | 0 | 0 | |||||||
16361 | GFI | 1000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 | 1100 | |
16362 | GFII | 1800 | 26 | 25 1/4 | 26 1/2 | 25 | 25 3/4 | 26 1/2 | 200300 | |
16363 | GFIN | 200 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 1/4 | 11 | 1800 | |
16364 | GFIP | 0 | 0 | |||||||
16365 | GFLS | 500 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.1250 | 16.7500 | 1000 | |
16366 | GFMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.86 | 4.89 | 1876 | |
16367 | GFNL | 0 | 0 | |||||||
16368 | GFS | 0 | 0 | |||||||
16369 | GFS.A | 0 | 0 | |||||||
16370 | GFS/A | 200 | 34 1/8 | 34 1/8 | 34 | 34 1/2 | 200 | |||
16371 | GFSA | 0 | 0 | |||||||
16372 | GFSAX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.69 | 0 | |
16373 | GFSB | 200 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
16374 | GFSBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
16375 | GFSH | 0 | 0 | |||||||
16376 | GFSI | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
16377 | GFSL | 0 | 0 | |||||||
16378 | GFSR | 10000 | 0.4062 | 0.3750 | 0.4062 | 0 | ||||
16379 | GFSV | 0 | 0 | |||||||
16380 | GFSW | 0 | 0 | |||||||
16381 | GFTN | 0 | 0 | |||||||
16382 | GFW | 200 | 3 1/8 | 2 5/8 | 3 5/8 | 0 | ||||
16383 | GFWO | 0 | 0 | |||||||
16384 | GFX | 1000 | 6 1/8 | 0 | ||||||
16385 | GFXP | 0 | 0 | |||||||
16386 | GFXPZ | 700 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0000 | 4.7500 | 700 | |
16387 | GFY | 500 | 4 5/8 | 0 | ||||||
16388 | GFYPZ | 2000 | 2.8750 | 2.8750 | 3.5000 | 0 | ||||
16389 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16390 | GFZPZ | 2000 | 3.5500 | 3.5000 | 4.1250 | 0 | ||||
16391 | GG | 0 | 0 | |||||||
16392 | GG.A | 0 | 0 | |||||||
16393 | GG/A | 100 | 9 | 9 | 9 | 9 | 600 | |||
16394 | GG/B | 200 | 9 3/4 | 0 | ||||||
16395 | GGA | 0 | 0 | |||||||
16396 | GGAB | 0 | 0 | |||||||
16397 | GGB | 0 | 0 | |||||||
16398 | GGBB | 0 | 0 | |||||||
16399 | GGC | 1300 | 30 | 29 3/4 | 30 1/4 | 0 | ||||
16400 | GGCA | 0 | 0 | |||||||
16401 | GGCB | 0 | 0 | |||||||
16402 | GGCC | 0 | 0 | |||||||
16403 | GGCCW | 14000 | 1/16 | 1/16 | 1/8 | 0 | ||||
16404 | GGCR | 0 | 0 | |||||||
16405 | GGCW | 0 | 0 | |||||||
16406 | GGCX | 0 | 0 | |||||||
16407 | GGCZ | 0 | 0 | |||||||
16408 | GGE | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 5/8 | 700 | |
16409 | GGEA | 0 | 0 | |||||||
16410 | GGEB | 0 | 0 | |||||||
16411 | GGEG | 0 | 0 | |||||||
16412 | GGEM | 0 | 0 | |||||||
16413 | GGEN | 200 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 1300 | |
16414 | GGET | 0 | 0 | |||||||
16415 | GGFC | 0 | 0 | |||||||
16416 | GGFCF | 0 | 0 | |||||||
16417 | GGG | 200 | 18 7/8 | 18 3/8 | 19 | 0 | ||||
16418 | GGGA | 0 | 0 | |||||||
16419 | GGGC | 0 | 0 | |||||||
16420 | GGGG | 0 | 0 | |||||||
16421 | GGGI | 1000 | 5.0000 | 2.2500 | 5.0000 | 0 | ||||
16422 | GGGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.89 | 0 | |
16423 | GGGN | 0 | 0 | |||||||
16424 | GGGO | 0 | 0 | |||||||
16425 | GGGS | 0 | 0 | |||||||
16426 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16427 | GGHCX | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 25.30 | 0 | |
16428 | GGHI | 1000 | 1.0000 | 0.4375 | 1.0000 | 0 | ||||
16429 | GGIBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
16430 | GGIFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.01 | 0 | |
16431 | GGINX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
16432 | GGIT | 100 | 3 3/16 | 3 1/16 | 3 5/16 | 3 1/16 | 3 3/16 | 3 3/8 | 26900 | |
16433 | GGL/WS | 0 | 2 3/4 | 4 | 0 | |||||
16434 | GGLT | 0 | 0 | |||||||
16435 | GGM/WS | 300 | 11/16 | 1/2 | 3/4 | 0 | ||||
16436 | GGNS | 800 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 35300 | |
16437 | GGO | 2100 | 46 7/8 | 46 1/8 | 46 5/8 | 0 | ||||
16438 | GGOG | 0 | 0 | |||||||
16439 | GGP | 100 | 24 3/4 | 24 1/4 | 24 3/4 | 0 | ||||
16440 | GGPAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.32 | 0 | |
16441 | GGPC | 0 | 0 | |||||||
16442 | GGPD | 0 | 0 | |||||||
16443 | GGPH | 0 | 0 | |||||||
16444 | GGPK | 0 | 0 | |||||||
16445 | GGPL | 0 | 0 | |||||||
16446 | GGPS | 0 | 0 | |||||||
16447 | GGPT | 0 | 0 | |||||||
16448 | GGPY | 0 | 0 | |||||||
16449 | GGPZ | 0 | 0 | |||||||
16450 | GGRBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
16451 | GGRIX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 17.09 | 0 | |
16452 | GGSXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.63 | 4.71 | 5338 | |
16453 | GGT | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 100 | |
16454 | GGTI | 2000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 8000 | |
16455 | GGTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 4.93 | 7202 | |
16456 | GGUY | 1000 | 8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 42200 | |
16457 | GGWBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
16458 | GGWL | 0 | 0 | |||||||
16459 | GGWTX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.29 | 0 | |
16460 | GH | 1000 | 2 7/8 | 2 1/2 | 3 | 0 | ||||
16461 | GHA | 0 | 103.58 | 102.62 | 103.76 | 102.58 | 0 | |||
16462 | GHAAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 | |
16463 | GHAR | 0 | 0 | |||||||
16464 | GHC | 0 | 0 | |||||||
16465 | GHCI | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 600 | |
16466 | GHGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.82 | 4.93 | 1490 | |
16467 | GHI | 500 | 13 | 12 7/8 | 13 | 12 7/8 | 12 3/4 | 13 1/8 | 1000 | |
16468 | GHIAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
16469 | GHIBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
16470 | GHIC | 100 | 0.5000 | 0 | ||||||
16471 | GHIT | 0 | 0 | |||||||
16472 | GHL | 0 | 0 | |||||||
16473 | GHM | 100 | 11 5/8 | 0 | ||||||
16474 | GHMC | 0 | 0 | |||||||
16475 | GHMT | 0 | 0 | |||||||
16476 | GHPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.87 | 4.99 | 25425 | |
16477 | GHQTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
16478 | GHS | 300 | 17 7/8 | 18 | 18 | 17 7/8 | 17 5/8 | 18 1/8 | 500 | |
16479 | GHSI | 500 | 3/4 | 3/8 | 3/4 | 0 | ||||
16480 | GHTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.13 | 3.08 | 3715 | |
16481 | GHV | 3000 | 27 3/8 | 27 | 27 1/2 | 0 | ||||
16482 | GHVC | 0 | 0 | |||||||
16483 | GHVD | 0 | 0 | |||||||
16484 | GHVH | 0 | 0 | |||||||
16485 | GHVI | 0 | 0 | |||||||
16486 | GHVK | 0 | 0 | |||||||
16487 | GHVL | 0 | 0 | |||||||
16488 | GHVM | 0 | 0 | |||||||
16489 | GHVN | 0 | 0 | |||||||
16490 | GHVR | 0 | 0 | |||||||
16491 | GHVS | 0 | 0 | |||||||
16492 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16493 | GHW | 500 | 10 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
16494 | GHWM | 0 | 0 | |||||||
16495 | GHWT | 0 | 0 | |||||||
16496 | GHWX | 0 | 0 | |||||||
16497 | GHX/WD | 0 | 0 | |||||||
16498 | GHXS | 0 | 0 | |||||||
16499 | GHXT | 0 | 0 | |||||||
16500 | GI | 1000 | 13 3/8 | 14 1/2 | 15 1/8 | 0 | ||||
16501 | GIB | 1100 | 8 13/16 | 0 | ||||||
16502 | GIB.A | 0 | 0 | |||||||
16503 | GIBG | 5000 | 14 5/8 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 58400 | |
16504 | GIBR | 0 | 0 | |||||||
16505 | GIBRF | 0 | 0 | |||||||
16506 | GIBTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
16507 | GIC | 3000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 3000 | |
16508 | GICC | 0 | 0 | |||||||
16509 | GICE | 0 | 0 | |||||||
16510 | GICI | 0 | 0 | |||||||
16511 | GICL | 0 | 0 | |||||||
16512 | GICM | 0 | 0 | |||||||
16513 | GICPX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
16514 | GICS | 0 | 0 | |||||||
16515 | GICT | 0 | 0 | |||||||
16516 | GICV | 0 | 0 | |||||||
16517 | GICX | 0 | 0 | |||||||
16518 | GICZ | 0 | 0 | |||||||
16519 | GID | 300 | 8 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
16520 | GIDE | 5000 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
16521 | GIDL | 500 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 5/8 | 11 3/4 | 52700 | |
16522 | GIDM | 0 | 0 | |||||||
16523 | GIEMX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.06 | 0 | |
16524 | GIEQX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.69 | 0 | |
16525 | GIETX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
16526 | GIFAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.35 | 0 | |
16527 | GIFBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
16528 | GIFH | 300 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 4 3/4 | 5 1/2 | 300 | |
16529 | GIFHU | 1000 | 6 | 4 1/2 | 6 1/2 | 0 | ||||
16530 | GIFS | 2500 | 2.0625 | 2.0000 | 2.2500 | 2.0000 | 2.0625 | 2.2500 | 11700 | |
16531 | GIFT | 300 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 3300 | |
16532 | GIG | 0 | 0 | |||||||
16533 | GIGA | 200 | 8 1/2 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 1500 | |
16534 | GIGRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
16535 | GIGVX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
16536 | GIGX | 0 | 0 | |||||||
16537 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16538 | GIII | 6700 | 2 25/32 | 2 3/4 | 2 25/32 | 2 3/4 | 2 11/16 | 2 7/8 | 21200 | |
16539 | GIIR | 0 | 3.0000 | 3.7500 | 0 | |||||
16540 | GIIS | 2500 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.0625 | 4.5000 | 2500 | |
16541 | GILAX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
16542 | GILB | 0 | 0 | |||||||
16543 | GILBA | 500 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 2600 | |
16544 | GILD | 500 | 27 1/2 | 28 | 28 | 27 1/4 | 27 3/8 | 27 5/8 | 314900 | |
16545 | GILT | 0 | 0 | |||||||
16546 | GILTF | 500 | 17 5/8 | 17 1/4 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 12600 | |
16547 | GIM | 1800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/4 | 3600 | |
16548 | GIMA | 0 | 0 | |||||||
16549 | GIMM | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
16550 | GIMS | 0 | 0 | |||||||
16551 | GIN | 0 | 105.90 | 104.17 | 106.59 | 103.74 | 0 | |||
16552 | GINGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 1 | |
16553 | GINLX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
16554 | GINTX | 0 | 34.73 | 34.73 | 34.73 | 0 | ||||
16555 | GIP | 0 | 105.16 | 104.11 | 105.57 | 103.80 | 0 | |||
16556 | GIS | 100 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 58 7/8 | 59 1/4 | 100 | |
16557 | GISA | 0 | 0 | |||||||
16558 | GISC | 0 | 0 | |||||||
16559 | GISD | 0 | 0 | |||||||
16560 | GISE | 0 | 0 | |||||||
16561 | GISG | 0 | 0 | |||||||
16562 | GISH | 2500 | 7 1/4 | 7 5/8 | 7 5/8 | 7 | 7 | 7 5/8 | 10700 | |
16563 | GISI | 0 | 0 | |||||||
16564 | GISK | 0 | 0 | |||||||
16565 | GISL | 0 | 0 | |||||||
16566 | GISM | 0 | 0 | |||||||
16567 | GISN | 0 | 0 | |||||||
16568 | GISO | 0 | 0 | |||||||
16569 | GISP | 0 | 0 | |||||||
16570 | GISR | 0 | 0 | |||||||
16571 | GISS | 0 | 0 | |||||||
16572 | GIST | 0 | 0 | |||||||
16573 | GISW | 0 | 0 | |||||||
16574 | GISX | 0 | 0 | |||||||
16575 | GISY | 0 | 0 | |||||||
16576 | GITA | 16000 | 0.0100 | 0 | ||||||
16577 | GITMX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
16578 | GITXX | 0 | 0.27 | 4.22 | 4.30 | 544 | ||||
16579 | GIX | 1000 | 18 3/8 | 18 | 18 1/2 | 0 | ||||
16580 | GIXB | 0 | 0 | |||||||
16581 | GIXZ | 0 | 0 | |||||||
16582 | GJC/WS | 0 | 3/32 | 9/32 | 0 | |||||
16583 | GJCO | 400 | 31/32 | 15/16 | 1 | 15/16 | 15/16 | 1 1/32 | 29900 | |
16584 | GJCOW | 2000 | 5/32 | 5/32 | 1/4 | 0 | ||||
16585 | GJGRX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
16586 | GKCI | 20000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
16587 | GKI | 100 | 1/2 | 0 | ||||||
16588 | GKIS | 8000 | 1.5000 | 1.5625 | 2.0000 | 1.3750 | 1.5000 | 1.7500 | 112000 | |
16589 | GKM | 0 | 0 | |||||||
16590 | GKNS | 1500 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 41600 | |
16591 | GKRU | 0 | 0 | |||||||
16592 | GKRV | 0 | 0 | |||||||
16593 | GKRVF | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 5 3/4 | 6 1/4 | 4900 | |
16594 | GKSR | 0 | 0 | |||||||
16595 | GKSRA | 400 | 29 5/8 | 29 5/8 | 29 3/4 | 29 1/4 | 29 1/4 | 30 | 43900 | |
16596 | GLA | 200 | 3 1/4 | 2 3/8 | 3 3/8 | 0 | ||||
16597 | GLAM | 0 | 0 | |||||||
16598 | GLAR | 400 | 2 3/4 | 2 13/16 | 2 13/16 | 2 3/4 | 2 3/4 | 3 1/4 | 3000 | |
16599 | GLAS | 1100 | 6 1/2 | 6 3/4 | 7 | 6 1/2 | 6 3/4 | 7 | 17800 | |
16600 | GLASW | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1000 | |
16601 | GLB | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 100 | |||
16602 | GLBE | 2000 | 8 7/8 | 9 | 9 | 8 7/8 | 8 3/4 | 9 1/4 | 2500 | |
16603 | GLBK | 1500 | 17 1/4 | 17 1/4 | 20 1/4 | 0 | ||||
16604 | GLBL | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 15 3/4 | 16 1/4 | 16 1/2 | 31100 | |
16605 | GLBM | 0 | 0 | |||||||
16606 | GLBN | 0 | 0 | |||||||
16607 | GLBT | 200 | 10.1250 | 0 | ||||||
16608 | GLBZ | 1000 | 33.0000 | 0 | ||||||
16609 | GLC | 0 | 0 | |||||||
16610 | GLCC | 0 | 0 | |||||||
16611 | GLCCF | 700 | 3 3/4 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 3 7/8 | 9300 | |
16612 | GLCO | 0 | 0 | |||||||
16613 | GLCP | 5000 | 0.4375 | 0.3400 | 0.5000 | 0.2900 | 0.3700 | 0.4375 | 184700 | |
16614 | GLCT | 0 | 0 | |||||||
16615 | GLD | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 300 | |
16616 | GLDA | 0 | 0 | |||||||
16617 | GLDC | 500 | 8 | 7 5/8 | 8 | 0 | ||||
16618 | GLDF | 0 | 0 | |||||||
16619 | GLDFY | 1000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 3/8 | 1000 | |
16620 | GLDI | 0 | 0 | |||||||
16621 | GLDL | 0 | 0 | |||||||
16622 | GLDN | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0800 | 0.1500 | 1000 | |
16623 | GLDP | 0 | 0 | |||||||
16624 | GLDR | 1000 | 14 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 14 | 14 3/8 | 34100 | |
16625 | GLDS | 0 | 0 | |||||||
16626 | GLDT | 1000 | 6.1250 | 5.7500 | 7.5000 | 0 | ||||
16627 | GLDU | 0 | 0 | |||||||
16628 | GLDY | 0 | 0 | |||||||
16629 | GLE | 200 | 39 1/2 | 39 1/4 | 39 5/8 | 0 | ||||
16630 | GLEMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
16631 | GLEN | 4000 | 0.3750 | 0.3125 | 0.4375 | 0 | ||||
16632 | GLEX | 0 | 0 | |||||||
16633 | GLF | 0 | 0 | |||||||
16634 | GLFA | 0 | 0 | |||||||
16635 | GLFD | 100 | 28 1/4 | 26 3/4 | 28 1/4 | 26 3/4 | 26 3/4 | 28 1/4 | 1200 | |
16636 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16637 | GLFP | 0 | 0 | |||||||
16638 | GLFPL | 9900 | 103.3750 | 0 | ||||||
16639 | GLFPP | 100 | 68.0000 | 0 | ||||||
16640 | GLFR | 0 | 0 | |||||||
16641 | GLFT | 0 | 0 | |||||||
16642 | GLFWG | 2000 | 20.1900 | 0 | ||||||
16643 | GLFWH | 500 | 23.1000 | 0 | ||||||
16644 | GLFWN | 100 | 97.2500 | 0 | ||||||
16645 | GLFWO | 100 | 75.3000 | 0 | ||||||
16646 | GLFX | 2500 | 0.0010 | 0 | ||||||
16647 | GLFpA | 10750 | 18 29/64 | 0 | ||||||
16648 | GLFpB | 190 | 18 1/4 | 0 | ||||||
16649 | GLFpC | 4030 | 102 11/32 | 0 | ||||||
16650 | GLG | 300 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
16651 | GLGG | 0 | 0 | |||||||
16652 | GLGL | 0 | 0 | |||||||
16653 | GLGT | 1300 | 0.9800 | 0.9200 | 0.9800 | 0.9000 | 0.9100 | 0.9500 | 379400 | |
16654 | GLIA | 2000 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 1/8 | 2300 | |
16655 | GLIC | 0 | 0 | |||||||
16656 | GLK | 100 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 54 | 54 5/8 | 200 | |
16657 | GLKC | 0 | 0 | |||||||
16658 | GLKL | 0 | 0 | |||||||
16659 | GLKN | 0 | 0 | |||||||
16660 | GLKS | 0 | 0 | |||||||
16661 | GLKT | 0 | 0 | |||||||
16662 | GLKV | 0 | 0 | |||||||
16663 | GLKX | 0 | 0 | |||||||
16664 | GLM | 200 | 16 | 15 7/8 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 500 | |
16665 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16666 | GLMC | 0 | 0 | |||||||
16667 | GLME | 0 | 0 | |||||||
16668 | GLMI | 0 | 0 | |||||||
16669 | GLML | 0 | 0 | |||||||
16670 | GLMN | 0 | 0 | |||||||
16671 | GLMO | 0 | 0 | |||||||
16672 | GLMR | 100 | 12.0000 | 0 | ||||||
16673 | GLMS | 0 | 0 | |||||||
16674 | GLMT | 0 | 0 | |||||||
16675 | GLMW | 0 | 0 | |||||||
16676 | GLN | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/8 | 18 5/8 | 100 | |
16677 | GLNA | 0 | 0 | |||||||
16678 | GLNB | 0 | 0 | |||||||
16679 | GLNC | 0 | 0 | |||||||
16680 | GLND | 0 | 0 | |||||||
16681 | GLNDA | 0 | 0 | |||||||
16682 | GLNI | 0 | 0 | |||||||
16683 | GLNN | 500 | 1.5000 | 1.5000 | 1.7500 | 0 | ||||
16684 | GLNNW | 0 | 0 | |||||||
16685 | GLNS | 0 | 0 | |||||||
16686 | GLNU | 0 | 0 | |||||||
16687 | GLNpE | 100 | 46 3/4 | 47 1/8 | 48 3/8 | 0 | ||||
16688 | GLO | 300 | 3 3/8 | 0 | ||||||
16689 | GLOS | 0 | 0 | |||||||
16690 | GLOV | 0 | 0 | |||||||
16691 | GLOW | 10000 | 0.4375 | 0.3437 | 0.4375 | 0 | ||||
16692 | GLOX | 0 | 0 | |||||||
16693 | GLPC | 2000 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | ||||
16694 | GLR | 100 | 15 5/8 | 15 7/8 | 16 3/8 | 0 | ||||
16695 | GLRBX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.49 | 0 | |
16696 | GLRO | 100 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 55.0000 | 100 | |
16697 | GLRS | 1000 | 4 | 4 | 4 5/8 | 4 | 4 | 4 5/8 | 2800 | |
16698 | GLS | 500 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
16699 | GLS.W | 0 | 0 | |||||||
16700 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16701 | GLSG | 0 | 0 | |||||||
16702 | GLST | 0 | 0 | |||||||
16703 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16704 | GLT | 11000 | 16 13/16 | 16 15/16 | 16 15/16 | 16 13/16 | 11700 | |||
16705 | GLTB | 500 | 9.0000 | 8.5000 | 9.0000 | 0 | ||||
16706 | GLTBW | 500 | 0.6250 | 0 | ||||||
16707 | GLTC | 0 | 0 | |||||||
16708 | GLTI | 26500 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
16709 | GLTN | 0 | 0 | |||||||
16710 | GLUAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.86 | 0 | |
16711 | GLUBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
16712 | GLUX | 300 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 300 | |
16713 | GLW | 100 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/4 | 100 | |
16714 | GLWA | 0 | 0 | |||||||
16715 | GLWC | 0 | 0 | |||||||
16716 | GLWD | 0 | 0 | |||||||
16717 | GLWH | 0 | 0 | |||||||
16718 | GLWI | 0 | 0 | |||||||
16719 | GLWK | 0 | 0 | |||||||
16720 | GLWL | 0 | 0 | |||||||
16721 | GLWN | 0 | 0 | |||||||
16722 | GLWO | 0 | 0 | |||||||
16723 | GLWP | 0 | 0 | |||||||
16724 | GLWR | 0 | 0 | |||||||
16725 | GLWS | 0 | 0 | |||||||
16726 | GLWT | 0 | 0 | |||||||
16727 | GLWU | 0 | 0 | |||||||
16728 | GLWV | 0 | 0 | |||||||
16729 | GLWW | 0 | 0 | |||||||
16730 | GLWX | 0 | 0 | |||||||
16731 | GLWpM | 100 | 54 3/4 | 0 | ||||||
16732 | GLX | 500 | 32 | 32 | 32 | 32 | 32 | 32 3/8 | 500 | |
16733 | GLXA | 0 | 0 | |||||||
16734 | GLXB | 0 | 0 | |||||||
16735 | GLXC | 0 | 0 | |||||||
16736 | GLXD | 0 | 0 | |||||||
16737 | GLXE | 0 | 0 | |||||||
16738 | GLXF | 0 | 0 | |||||||
16739 | GLXG | 0 | 0 | |||||||
16740 | GLXH | 0 | 0 | |||||||
16741 | GLXI | 0 | 0 | |||||||
16742 | GLXK | 0 | 0 | |||||||
16743 | GLXL | 0 | 0 | |||||||
16744 | GLXM | 0 | 0 | |||||||
16745 | GLXN | 0 | 0 | |||||||
16746 | GLXO | 0 | 0 | |||||||
16747 | GLXP | 0 | 0 | |||||||
16748 | GLXR | 0 | 0 | |||||||
16749 | GLXS | 0 | 0 | |||||||
16750 | GLXT | 0 | 0 | |||||||
16751 | GLXU | 0 | 0 | |||||||
16752 | GLXW | 0 | 0 | |||||||
16753 | GLXX | 0 | 0 | |||||||
16754 | GLXY | 0 | 0 | |||||||
16755 | GLXZ | 0 | 0 | |||||||
16756 | GLYC | 0 | 0 | |||||||
16757 | GLYK | 6200 | 0.4400 | 0 | ||||||
16758 | GLYN | 0 | 0 | |||||||
16759 | GLYT | 100 | 9 1/4 | 9 1/8 | 9 3/8 | 9 | 9 | 9 3/8 | 39000 | |
16760 | GM | 200 | 49 3/4 | 50 | 50 | 49 3/8 | 49 1/2 | 50 1/8 | 15500 | |
16761 | GMAI | 2000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 9/16 | 23800 | |
16762 | GMAIW | 20000 | 21/32 | 11/16 | 11/16 | 19/32 | 9/16 | 21/32 | 76500 | |
16763 | GMAMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.28 | 0 | |
16764 | GMB | 0 | 258.79 | 0 | ||||||
16765 | GMBDX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
16766 | GMBS | 1100 | 18 3/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 2900 | |
16767 | GMCC | 1200 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | ||||
16768 | GMCIX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
16769 | GMCR | 3000 | 6 15/16 | 6 7/8 | 7 1/4 | 0 | ||||
16770 | GMD/B | 1000 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | ||||
16771 | GMDB | 0 | 0 | |||||||
16772 | GMDRF | 500 | 4.1700 | 0 | ||||||
16773 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16774 | GMEC | 0 | 0 | |||||||
16775 | GMED | 3000 | 4 13/32 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 9800 | |
16776 | GMEL | 0 | 0 | |||||||
16777 | GMEM | 0 | 0 | |||||||
16778 | GMEN | 0 | 0 | |||||||
16779 | GMER | 0 | 0 | |||||||
16780 | GMES | 3000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
16781 | GMET | 0 | 0 | |||||||
16782 | GMEX | 0 | 0 | |||||||
16783 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16784 | GMGC | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 | 4 1/8 | 28400 | |
16785 | GMGW | 0 | 0 | |||||||
16786 | GMH | 400 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 59 1/8 | 2300 | |
16787 | GMHA | 0 | 0 | |||||||
16788 | GMHB | 0 | 0 | |||||||
16789 | GMHC | 200 | 1 | 1 | 1 3/16 | 0 | ||||
16790 | GMHE | 0 | 0 | |||||||
16791 | GMHH | 0 | 0 | |||||||
16792 | GMHI | 0 | 0 | |||||||
16793 | GMHL | 0 | 0 | |||||||
16794 | GMHM | 0 | 0 | |||||||
16795 | GMHN | 0 | 0 | |||||||
16796 | GMHO | 0 | 0 | |||||||
16797 | GMHR | 0 | 0 | |||||||
16798 | GMHS | 0 | 0 | |||||||
16799 | GMHT | 0 | 0 | |||||||
16800 | GMHW | 0 | 0 | |||||||
16801 | GMHX | 0 | 0 | |||||||
16802 | GMI | 200 | 26 3/8 | 26 1/2 | 26 7/8 | 0 | ||||
16803 | GMIE | 0 | 0 | |||||||
16804 | GMII | 2000 | 1.1250 | 1.0625 | 1.1250 | 1.0625 | 0.9375 | 1.1875 | 6000 | |
16805 | GMIS | 10000 | 23 7/8 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 325400 | |
16806 | GMIp | 100 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
16807 | GMKI | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16808 | GML | 5000 | 45 1/8 | 45 | 45 1/2 | 0 | ||||
16809 | GMLC | 0 | 0 | |||||||
16810 | GMLO | 0 | 0 | |||||||
16811 | GMLX | 0 | 0 | |||||||
16812 | GMLZ | 0 | 0 | |||||||
16813 | GMMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.79 | 4.87 | 7072 | |
16814 | GMN | 1000 | 13 | 0 | ||||||
16815 | GMNI | 0 | 0 | |||||||
16816 | GMOEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16817 | GMOIX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | |
16818 | GMOTX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.41 | 0 | |
16819 | GMP | 300 | 23 5/8 | 23 5/8 | 24 1/4 | 0 | ||||
16820 | GMR | 3000 | 7 1/8 | 6 1/4 | 7 1/4 | 0 | ||||
16821 | GMRK | 200 | 44 | 44 | 44 | 48 | 200 | |||
16822 | GMRR | 0 | 0 | |||||||
16823 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16824 | GMST | 0 | 0 | |||||||
16825 | GMSTF | 1500 | 28 1/8 | 28 | 28 1/8 | 28 | 28 | 29 | 7000 | |
16826 | GMT | 2500 | 45 3/4 | 47 | 47 3/8 | 0 | ||||
16827 | GMTC | 0 | 0 | |||||||
16828 | GMTE | 0 | 0 | |||||||
16829 | GMTG | 0 | 0 | |||||||
16830 | GMTI | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/16 | 2 5/8 | 100 | |
16831 | GMTIW | 5000 | 3/4 | 11/16 | 3/4 | 0 | ||||
16832 | GMTK | 0 | 0 | |||||||
16833 | GMTN | 0 | 0 | |||||||
16834 | GMTS | 0 | 0 | |||||||
16835 | GMTT | 0 | 0 | |||||||
16836 | GMTX | 0 | 0 | |||||||
16837 | GMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.89 | 4.95 | 8730 | |
16838 | GMTZ | 0 | 0 | |||||||
16839 | GMTp | 2500 | 115 7/8 | 110 | 120 | 0 | ||||
16840 | GMTpA | 300 | 56 3/4 | 0 | ||||||
16841 | GMUNX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.39 | 0 | |
16842 | GMUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.66 | 4.76 | 13537 | |
16843 | GMVC | 0 | 0 | |||||||
16844 | GMW | 500 | 5 7/8 | 0 | ||||||
16845 | GMX | 0 | 0 | |||||||
16846 | GMXP | 0 | 0 | |||||||
16847 | GMY/WS | 5000 | 9/16 | 1/2 | 7/8 | 0 | ||||
16848 | GMYI | 0 | 0 | |||||||
16849 | GMYW | 0 | 0 | |||||||
16850 | GMpD | 400 | 26 1/8 | 0 | ||||||
16851 | GMpG | 200 | 28 | 28 | 28 | 28 | 200 | |||
16852 | GMpQ | 500 | 26 7/8 | 27 | 27 1/2 | 0 | ||||
16853 | GNA | 1600 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
16854 | GNAC | 0 | 0 | |||||||
16855 | GNAE | 0 | 0 | |||||||
16856 | GNAI | 0 | 0 | |||||||
16857 | GNAK | 0 | 0 | |||||||
16858 | GNAP | 0 | 0 | |||||||
16859 | GNAS | 0 | 0 | |||||||
16860 | GNAZ | 0 | 0 | |||||||
16861 | GNBA | 500 | 1.2500 | 1.0625 | 1.3125 | 0 | ||||
16862 | GNBF | 100 | 35.8750 | 0 | ||||||
16863 | GNBG | 0 | 0 | |||||||
16864 | GNBV | 3000 | 0.0100 | 0 | ||||||
16865 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16866 | GNCG | 0 | 0 | |||||||
16867 | GNCI | 2000 | 18 1/8 | 17 1/8 | 18 3/8 | 17 1/8 | 18 1/8 | 18 3/8 | 538300 | |
16868 | GNCL | 0 | 0 | |||||||
16869 | GNCLY | 0 | 3.3008 | 3.6000 | 3.8000 | 0 | ||||
16870 | GNCM | 0 | 0 | |||||||
16871 | GNCMA | 300 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 37900 | |
16872 | GNCMB | 100 | 5.2500 | 0 | ||||||
16873 | GNCN | 0 | 0 | |||||||
16874 | GNCNF | 1000 | 18 27/64 | 18 5/8 | 18 5/8 | 18 27/64 | 18 | 18 1/2 | 2000 | |
16875 | GNCP | 6000 | 0.3500 | 0.1875 | 0.5625 | 0 | ||||
16876 | GNCw | 0 | 0 | |||||||
16877 | GND | 100 | 14 7/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 15 | 3300 | |
16878 | GNDA | 0 | 0 | |||||||
16879 | GNDC | 0 | 0 | |||||||
16880 | GNDD | 0 | 0 | |||||||
16881 | GNDG | 0 | 0 | |||||||
16882 | GNDI | 0 | 0 | |||||||
16883 | GNDL | 0 | 0 | |||||||
16884 | GNDN | 0 | 0 | |||||||
16885 | GNDO | 0 | 0 | |||||||
16886 | GNDQ | 0 | 0 | |||||||
16887 | GNDR | 500 | 1.2500 | 1.0000 | 1.2500 | 643200 | ||||
16888 | GNDS | 0 | 0 | |||||||
16889 | GNDT | 0 | 0 | |||||||
16890 | GNDV | 0 | 0 | |||||||
16891 | GNDW | 0 | 0 | |||||||
16892 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16893 | GNE | 700 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 | 53 3/8 | 700 | |
16894 | GNEA | 0 | 0 | |||||||
16895 | GNEB | 0 | 0 | |||||||
16896 | GNEC | 0 | 0 | |||||||
16897 | GNEE | 0 | 0 | |||||||
16898 | GNEF | 0 | 0 | |||||||
16899 | GNEG | 0 | 0 | |||||||
16900 | GNEH | 0 | 0 | |||||||
16901 | GNEI | 0 | 0 | |||||||
16902 | GNEK | 0 | 0 | |||||||
16903 | GNEL | 0 | 0 | |||||||
16904 | GNELY | 0 | 6.2000 | 0 | ||||||
16905 | GNEM | 0 | 0 | |||||||
16906 | GNEN | 0 | 0 | |||||||
16907 | GNEO | 0 | 0 | |||||||
16908 | GNEP | 0 | 0 | |||||||
16909 | GNER | 0 | 0 | |||||||
16910 | GNES | 0 | 0 | |||||||
16911 | GNET | 0 | 0 | |||||||
16912 | GNEU | 0 | 0 | |||||||
16913 | GNEV | 5000 | 0.2812 | 0.4062 | 0.4062 | 0.2812 | 0.2500 | 0.4062 | 6000 | |
16914 | GNEW | 0 | 0 | |||||||
16915 | GNEX | 0 | 0 | |||||||
16916 | GNF | 0 | 0 | |||||||
16917 | GNI | 100 | 48 1/4 | 48 1/8 | 48 1/4 | 48 1/8 | 200 | |||
16918 | GNIC | 100 | 18.0000 | 0 | ||||||
16919 | GNIE | 0 | 0 | |||||||
16920 | GNIX | 0 | 0 | |||||||
16921 | GNK | 100 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
16922 | GNKM | 0 | 0 | |||||||
16923 | GNKN | 0 | 0 | |||||||
16924 | GNKP | 0 | 0 | |||||||
16925 | GNKX | 0 | 0 | |||||||
16926 | GNL | 1000 | 13 | 13 | 13 | 13 | 1000 | |||
16927 | GNLB | 400 | 4 1/4 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 63600 | |
16928 | GNM | 0 | 0 | |||||||
16929 | GNMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.97 | 2.92 | 5193 | |
16930 | GNR | 500 | 17 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
16931 | GNRA | 0 | 0 | |||||||
16932 | GNRC | 0 | 0 | |||||||
16933 | GNRN | 0 | 0 | |||||||
16934 | GNRO | 0 | 0 | |||||||
16935 | GNRS | 0 | 0 | |||||||
16936 | GNRU | 0 | 0 | |||||||
16937 | GNRX | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
16938 | GNSA | 3000 | 5 11/32 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 5/16 | 538000 | |
16939 | GNSAR | 100 | 3/8 | 3/8 | 3/4 | 0 | ||||
16940 | GNSAW | 2500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 2500 | |
16941 | GNSC | 0 | 0 | |||||||
16942 | GNSCL | 1000 | 15.0000 | 0 | ||||||
16943 | GNSI | 1000 | 5.3125 | 5.3125 | 5.3125 | 5.3125 | 1000 | |||
16944 | GNSM | 300 | 21 | 21 1/2 | 21 1/2 | 21 | 21 | 22 | 12100 | |
16945 | GNT | 6900 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/4 | 40 5/8 | 6900 | |
16946 | GNTA | 2500 | 1 1/8 | 1 5/16 | 1 5/16 | 1 | 1 1/8 | 1 7/32 | 624700 | |
16947 | GNTB | 0 | 0 | |||||||
16948 | GNTF | 0 | 0 | |||||||
16949 | GNTH | 0 | 0 | |||||||
16950 | GNTK | 0 | 0 | |||||||
16951 | GNTL | 0 | 0 | |||||||
16952 | GNTM | 0 | 0 | |||||||
16953 | GNTO | 0 | 0 | |||||||
16954 | GNTP | 0 | 0 | |||||||
16955 | GNTR | 0 | 0 | |||||||
16956 | GNTS | 0 | 0 | |||||||
16957 | GNTT | 0 | 0 | |||||||
16958 | GNTW | 0 | 0 | |||||||
16959 | GNTX | 200 | 25 | 23 1/2 | 25 | 23 1/2 | 24 1/2 | 25 | 186700 | |
16960 | GNTY | 1000 | 22.0000 | 0 | ||||||
16961 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16962 | GNUC | 18000 | 7 1/2 | 6 3/4 | 7 3/4 | 6 3/4 | 7 | 7 7/8 | 56500 | |
16963 | GNUSX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
16964 | GNV | 800 | 3 1/8 | 3 1/8 | 3 1/2 | 0 | ||||
16965 | GNV.W | 0 | 0 | |||||||
16966 | GNV/WS | 500 | 1 | 1 | 1 | 1 1/4 | 500 | |||
16967 | GNVK | 0 | 0 | |||||||
16968 | GNVO | 0 | 0 | |||||||
16969 | GNVR | 0 | 0 | |||||||
16970 | GNVS | 0 | 0 | |||||||
16971 | GNVT | 0 | 0 | |||||||
16972 | GNWR | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 27 1/4 | 100 | |
16973 | GNWY | 0 | 0 | |||||||
16974 | GNX | 0 | 0 | |||||||
16975 | GNXL | 0 | 0 | |||||||
16976 | GNY.A | 0 | 0 | |||||||
16977 | GNYMX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
16978 | GNYTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16979 | GO | 0 | 0 | |||||||
16980 | GOAL | 500 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 128000 | |
16981 | GOCO | 300 | 3/4 | 1/4 | 3/4 | 0 | ||||
16982 | GOCP | 4000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 2.0000 | 10000 | |
16983 | GODD | 1000 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
16984 | GOEX | 600 | 0.0200 | 0 | ||||||
16985 | GOFAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 11.06 | 0 | |
16986 | GOFR | 1500 | 1.6250 | 1.7500 | 1.7500 | 1.5000 | 1.6250 | 1.8125 | 6500 | |
16987 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16988 | GOGE | 0 | 0 | |||||||
16989 | GOGFX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | |
16990 | GOGL | 0 | 0 | |||||||
16991 | GOGO | 8700 | 3 7/8 | 4 | 4 7/8 | 0 | ||||
16992 | GOGY | 0 | 0 | |||||||
16993 | GOGp | 300 | 14 5/8 | 0 | ||||||
16994 | GOHA | 0 | 0 | |||||||
16995 | GOHS | 0 | 0 | |||||||
16996 | GOIA | 0 | 0 | |||||||
16997 | GOIAF | 0 | 0 | |||||||
16998 | GOIN | 45000 | 0.4300 | 0.3125 | 0.4300 | 0.3125 | 0.3125 | 0.5000 | 80000 | |
16999 | GOIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26 | 5.31 | 21461 | |
17000 | GOLD | 0 | 0 | |||||||
17001 | GOLDF | 1000 | 17/32 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 232500 | |
17002 | GOLDX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
17003 | GOLF | 10000 | 1 3/64 | 1 | 1 1/4 | 0 | ||||
17004 | GON | 3100 | 23 1/8 | 21 3/8 | 22 1/2 | 0 | ||||
17005 | GONB | 0 | 0 | |||||||
17006 | GONE | 5000 | 0.1250 | 0.1250 | 0.2812 | 0 | ||||
17007 | GONH | 0 | 0 | |||||||
17008 | GONN | 0 | 0 | |||||||
17009 | GOOT | 0 | 0 | |||||||
17010 | GOPL | 800 | 4.0000 | 0 | ||||||
17011 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
17012 | GORJ | 0 | 0 | |||||||
17013 | GORJA | 0 | 0 | |||||||
17014 | GOSH | 0 | 0 | |||||||
17015 | GOSHA | 500 | 16 5/8 | 16 5/8 | 16 7/8 | 16 1/2 | 16 1/2 | 17 | 8700 | |
17016 | GOSHB | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 100 | |
17017 | GOSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.01 | 5.04 | 7679 | |
17018 | GOT | 200 | 5 5/8 | 5 1/8 | 5 1/2 | 0 | ||||
17019 | GOTB | 0 | 0 | |||||||
17020 | GOTD | 0 | 0 | |||||||
17021 | GOTE | 0 | 0 | |||||||
17022 | GOTH | 5000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 71600 | |
17023 | GOTHZ | 5000 | 19/32 | 9/16 | 21/32 | 15/32 | 15/32 | 19/32 | 54000 | |
17024 | GOTI | 0 | 0 | |||||||
17025 | GOTK | 400 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/8 | 164100 | |
17026 | GOTN | 0 | 0 | |||||||
17027 | GOTS | 2300 | 0.0001 | 0 | ||||||
17028 | GOTT | 0 | 0 | |||||||
17029 | GOTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.22 | 5.31 | 2195 | |
17030 | GOTY | 0 | 0 | |||||||
17031 | GOU | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 5/8 | 100 | |
17032 | GOUC | 0 | 0 | |||||||
17033 | GOUE | 0 | 0 | |||||||
17034 | GOUN | 0 | 0 | |||||||
17035 | GOUS | 0 | 0 | |||||||
17036 | GOUT | 0 | 0 | |||||||
17037 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
17038 | GOUpA | 200 | 3 1/8 | 0 | ||||||
17039 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
17040 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
17041 | GOVT | 0 | 0 | |||||||
17042 | GOX | 0 | 106.41 | 104.07 | 106.83 | 104.07 | 0 | |||
17043 | GOXC | 500 | 0.0001 | 0 | ||||||
17044 | GOYL | 100 | 20 1/4 | 20 3/4 | 21 1/4 | 20 1/4 | 20 1/4 | 20 3/4 | 123100 | |
17045 | GP | 2000 | 79 | 79 1/8 | 79 1/2 | 0 | ||||
17046 | GPA | 0 | 0 | |||||||
17047 | GPAFX | 0 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 39.65 | 0 | |
17048 | GPAK | 0 | 0 | |||||||
17049 | GPAS | 0 | 0 | |||||||
17050 | GPBL | 0 | 0 | |||||||
17051 | GPC | 100 | 44 1/8 | 44 3/8 | 44 3/8 | 44 1/8 | 44 | 44 3/8 | 200 | |
17052 | GPCA | 0 | 0 | |||||||
17053 | GPCC | 0 | 0 | |||||||
17054 | GPCH | 0 | 0 | |||||||
17055 | GPCL | 0 | 0 | |||||||
17056 | GPCM | 0 | 0 | |||||||
17057 | GPCS | 0 | 0 | |||||||
17058 | GPCT | 0 | 0 | |||||||
17059 | GPE | 0 | 0 | |||||||
17060 | GPE+ | 0 | 0 | |||||||
17061 | GPEA | 0 | 0 | |||||||
17062 | GPEC | 0 | 0 | |||||||
17063 | GPED | 0 | 0 | |||||||
17064 | GPEP | 0 | 0 | |||||||
17065 | GPER | 0 | 0 | |||||||
17066 | GPEp | 100 | 98 1/2 | 0 | ||||||
17067 | GPEpB | 860 | 100 1/2 | 0 | ||||||
17068 | GPEpK | 80000 | 23 3/4 | 0 | ||||||
17069 | GPEpL | 7400 | 21 37/64 | 0 | ||||||
17070 | GPEpM | 200 | 27 3/8 | 27 5/8 | 27 5/8 | 27 3/8 | 400 | |||
17071 | GPEpO | 400 | 25 | 25 | 25 | 25 | 400 | |||
17072 | GPEpP | 700 | 25 | 25 | 700 | |||||
17073 | GPEpQ | 300 | 25 1/4 | 0 | ||||||
17074 | GPEpR | 300 | 25 1/8 | 0 | ||||||
17075 | GPEpS | 10000 | 25 3/8 | 0 | ||||||
17076 | GPEpT | 5000 | 24 3/4 | 24 7/8 | 24 7/8 | 24 5/8 | 12000 | |||
17077 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
17078 | GPFI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 1000 | |
17079 | GPFIV | 100 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
17080 | GPGA | 0 | 0 | |||||||
17081 | GPGI | 2000 | 1.6875 | 1.7500 | 1.7500 | 1.6250 | 1.5625 | 1.6875 | 19100 | |
17082 | GPH | 400 | 4 1/8 | 0 | ||||||
17083 | GPHC | 0 | 0 | |||||||
17084 | GPHI | 20000 | 0.2000 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.2000 | 131700 | |
17085 | GPHK | 0 | 0 | |||||||
17086 | GPI | 100 | 22 7/8 | 0 | ||||||
17087 | GPIN | 0 | 0 | |||||||
17088 | GPIP | 0 | 0 | |||||||
17089 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
17090 | GPLB | 1500 | 8 3/8 | 8 1/8 | 9 | 8 1/8 | 8 1/8 | 9 | 8500 | |
17091 | GPO | 1000 | 7 3/4 | 7 3/8 | 8 1/8 | 0 | ||||
17092 | GPOB | 0 | 0 | |||||||
17093 | GPOC | 0 | 0 | |||||||
17094 | GPOI | 0 | 0 | |||||||
17095 | GPON | 0 | 0 | |||||||
17096 | GPOR | 0 | 0 | |||||||
17097 | GPOY | 0 | 0 | |||||||
17098 | GPPV | 500 | 2 | 2 5/8 | 2 7/8 | 1939700 | ||||
17099 | GPRS | 0 | 0 | |||||||
17100 | GPS | 100 | 28 7/8 | 28 1/2 | 28 7/8 | 28 1/2 | 28 1/2 | 29 | 1200 | |
17101 | GPSA | 0 | 0 | |||||||
17102 | GPSAX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 22.72 | 0 | |
17103 | GPSBX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | |
17104 | GPSD | 0 | 0 | |||||||
17105 | GPSE | 0 | 0 | |||||||
17106 | GPSG | 0 | 0 | |||||||
17107 | GPSI | 0 | 0 | |||||||
17108 | GPSK | 0 | 0 | |||||||
17109 | GPSL | 0 | 0 | |||||||
17110 | GPSM | 0 | 0 | |||||||
17111 | GPSP | 0 | 0 | |||||||
17112 | GPSQX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.76 | 0 | |
17113 | GPSR | 0 | 0 | |||||||
17114 | GPSS | 0 | 0 | |||||||
17115 | GPST | 0 | 0 | |||||||
17116 | GPSV | 0 | 0 | |||||||
17117 | GPSW | 0 | 0 | |||||||
17118 | GPSX | 200 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
17119 | GPSXW | 500 | 1/4 | 3/16 | 3/8 | 0 | ||||
17120 | GPSY | 0 | 0 | |||||||
17121 | GPSZ | 0 | 0 | |||||||
17122 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
17123 | GPT | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 39 3/4 | 100 | |
17124 | GPTA | 5000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 74000 | |
17125 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
17126 | GPTC | 0 | 0 | |||||||
17127 | GPTD | 0 | 0 | |||||||
17128 | GPTE | 0 | 0 | |||||||
17129 | GPTI | 0 | 0 | |||||||
17130 | GPTM | 0 | 0 | |||||||
17131 | GPTT | 0 | 0 | |||||||
17132 | GPU | 2000 | 31 1/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 | 31 3/8 | 8200 | |
17133 | GPUB | 0 | 0 | |||||||
17134 | GPUC | 0 | 0 | |||||||
17135 | GPUI | 0 | 0 | |||||||
17136 | GPUK | 0 | 0 | |||||||
17137 | GPUL | 0 | 0 | |||||||
17138 | GPUM | 0 | 0 | |||||||
17139 | GPUN | 0 | 0 | |||||||
17140 | GPUP | 0 | 0 | |||||||
17141 | GPUS | 0 | 0 | |||||||
17142 | GPWC | 3000 | 3 21/32 | 3 5/8 | 3 21/32 | 3 5/8 | 3 5/8 | 3 7/8 | 6000 | |
17143 | GPWDN | 200 | 62.5000 | 0 | ||||||
17144 | GPWEL | 600 | 24.6250 | 0 | ||||||
17145 | GPWEM | 500 | 63.8800 | 0 | ||||||
17146 | GPWEN | 200 | 64.1000 | 0 | ||||||
17147 | GPWEP | 200 | 63.0000 | 0 | ||||||
17148 | GPWGL | 200 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | 200 | |||
17149 | GPWGM | 600 | 66.5000 | 0 | ||||||
17150 | GPWGN | 200 | 66.0000 | 0 | ||||||
17151 | GPWGO | 0 | 0 | |||||||
17152 | GPWOO | 300 | 24.5000 | 0 | ||||||
17153 | GPWSM | 2200 | 81.9300 | 0 | ||||||
17154 | GPWSN | 500 | 92.0000 | 0 | ||||||
17155 | GQM | 0 | 0 | |||||||
17156 | GQMM | 0 | 0 | |||||||
17157 | GQMMP | 0 | 0 | |||||||
17158 | GQRV | 0 | 0 | |||||||
17159 | GQRVF | 1000 | 15/32 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 9000 | |
17160 | GR | 100 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 3/4 | 45 1/8 | 100 | |
17161 | GRA | 300 | 53 | 53 | 53 | 53 | 52 7/8 | 53 3/8 | 300 | |
17162 | GRAA | 0 | 0 | |||||||
17163 | GRAB | 0 | 0 | |||||||
17164 | GRAC | 0 | 0 | |||||||
17165 | GRAD | 0 | 0 | |||||||
17166 | GRAE | 0 | 0 | |||||||
17167 | GRAG | 0 | 0 | |||||||
17168 | GRAM | 0 | 0 | |||||||
17169 | GRAN | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 28 1/4 | 500 | |
17170 | GRAO | 0 | 0 | |||||||
17171 | GRAPE | 0 | 0 | |||||||
17172 | GRAQ | 0 | 0 | |||||||
17173 | GRAR | 200 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0175 | 2100 | |
17174 | GRARU | 100 | 0.0100 | 0 | ||||||
17175 | GRAS | 0 | 0 | |||||||
17176 | GRAT | 0 | 0 | |||||||
17177 | GRAU | 0 | 0 | |||||||
17178 | GRAV | 0 | 0 | |||||||
17179 | GRAWB | 100 | 87.6250 | 0 | ||||||
17180 | GRAX | 0 | 0 | |||||||
17181 | GRAY | 5000 | 0.3125 | 0.3750 | 0.3750 | 0.3125 | 0.2812 | 0.3750 | 65500 | |
17182 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
17183 | GRB | 400 | 14 1/8 | 13 5/8 | 14 | 0 | ||||
17184 | GRBC | 0 | 0 | |||||||
17185 | GRBI | 0 | 0 | |||||||
17186 | GRBN | 0 | 0 | |||||||
17187 | GRBS | 0 | 0 | |||||||
17188 | GRC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 400 | |||
17189 | GRCI | 1000 | 2.0000 | 1.5000 | 4.0000 | 0 | ||||
17190 | GRCLF | 8000 | 1.9000 | 0 | ||||||
17191 | GRCM | 0 | 0 | |||||||
17192 | GRCO | 800 | 4 | 4 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 5000 | |
17193 | GRCR | 0 | 0 | |||||||
17194 | GRD | 0 | 0 | |||||||
17195 | GRD.A | 0 | 0 | |||||||
17196 | GRDG | 1000 | 16 1/2 | 16 1/2 | 17 | 16 | 16 | 16 1/2 | 73900 | |
17197 | GRDL | 3000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 10 3/4 | 11 1/4 | 11000 | |
17198 | GRDN | 4900 | 1 3/4 | 1 5/8 | 1 13/16 | 0 | ||||
17199 | GRDNW | 10000 | 7/8 | 3/4 | 7/8 | 0 | ||||
17200 | GRE | 1000 | 9 | 0 | ||||||
17201 | GREC | 0 | 0 | |||||||
17202 | GRECF | 0 | 0 | |||||||
17203 | GREF | 0 | 0 | |||||||
17204 | GREH | 0 | 0 | |||||||
17205 | GREHP | 0 | 0 | |||||||
17206 | GREN | 300 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
17207 | GRER | 0 | 0 | |||||||
17208 | GRERF | 800 | 14 11/32 | 14 11/32 | 14 11/32 | 14 11/32 | 14 1/4 | 14 1/2 | 800 | |
17209 | GRES | 0 | 0 | |||||||
17210 | GREY | 500 | 236 | 233 | 241 | 0 | ||||
17211 | GREYB | 0 | 0 | |||||||
17212 | GRF | 100 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 1/2 | 600 | |
17213 | GRFC | 0 | 0 | |||||||
17214 | GRFN | 0 | 0 | |||||||
17215 | GRFRX | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6.05 | 1 | |
17216 | GRG | 0 | 0 | |||||||
17217 | GRGIG | 10 | 84 | 84 | 87 1/2 | 0 | ||||
17218 | GRGN | 100 | 35.5000 | 0 | ||||||
17219 | GRGP | 0 | 0 | |||||||
17220 | GRGSX | 0 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 26.52 | 0 | |
17221 | GRH | 500 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
17222 | GRHC | 0 | 0 | |||||||
17223 | GRHN | 0 | 0 | |||||||
17224 | GRHX | 0 | 0 | |||||||
17225 | GRIAX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.88 | 0 | |
17226 | GRIBX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
17227 | GRIL | 1000 | 2 9/16 | 2 7/8 | 3 | 2 9/16 | 2 9/16 | 2 3/4 | 110700 | |
17228 | GRIN | 1000 | 25/32 | 29/32 | 31/32 | 25/32 | 25/32 | 31/32 | 62100 | |
17229 | GRINW | 10000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 10000 | |
17230 | GRINX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
17231 | GRIP | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/2 | 1700 | |
17232 | GRIT | 400 | 1.1250 | 1.1250 | 400 | |||||
17233 | GRL | 0 | 0 | |||||||
17234 | GRL.B | 0 | 0 | |||||||
17235 | GRLG | 0 | 0 | |||||||
17236 | GRLGF | 0 | 0 | |||||||
17237 | GRLL | 0 | 0 | |||||||
17238 | GRM | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 5/8 | 200 | |
17239 | GRMA | 0 | 0 | |||||||
17240 | GRMC | 0 | 0 | |||||||
17241 | GRMD | 0 | 0 | |||||||
17242 | GRMF | 0 | 0 | |||||||
17243 | GRMG | 0 | 0 | |||||||
17244 | GRMI | 0 | 0 | |||||||
17245 | GRMK | 0 | 0 | |||||||
17246 | GRMN | 10000 | 1 | 1 | 1 | 1 3/8 | 10000 | |||
17247 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | ||||
17248 | GRMNZ | 300 | 1/2 | 3/16 | 1/2 | 0 | ||||
17249 | GRMO | 0 | 0 | |||||||
17250 | GRMS | 0 | 0 | |||||||
17251 | GRMT | 0 | 0 | |||||||
17252 | GRMTF | 0 | 0 | |||||||
17253 | GRMW | 0 | 0 | |||||||
17254 | GRMXX | 0 | 0 | |||||||
17255 | GRMY | 0 | 0 | |||||||
17256 | GRMpA | 200 | 28 | 27 7/8 | 28 | 27 7/8 | 27 3/4 | 28 1/4 | 2500 | |
17257 | GRN | 500 | 143 3/4 | 143 3/4 | 145 1/4 | 143 3/4 | 144 5/8 | 145 5/8 | 600 | |
17258 | GRNC | 0 | 0 | |||||||
17259 | GRNF | 0 | 0 | |||||||
17260 | GRNI | 0 | 0 | |||||||
17261 | GRNK | 0 | 0 | |||||||
17262 | GRNL | 0 | 0 | |||||||
17263 | GRNM | 0 | 0 | |||||||
17264 | GRNN | 0 | 0 | |||||||
17265 | GRNO | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.3125 | 2900 | |
17266 | GRNR | 0 | 0 | |||||||
17267 | GRNS | 0 | 0 | |||||||
17268 | GRNT | 40000 | 1 13/32 | 1 1/2 | 1 1/2 | 1 13/32 | 1 3/8 | 1 15/32 | 158500 | |
17269 | GRNTP | 5000 | 18 3/8 | 18 1/4 | 19 | 0 | ||||
17270 | GRNX | 0 | 0 | |||||||
17271 | GRNY | 0 | 0 | |||||||
17272 | GRO | 0 | 0 | |||||||
17273 | GROAX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.49 | 0 | |
17274 | GROBX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
17275 | GROE | 0 | 0 | |||||||
17276 | GROI | 2000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
17277 | GROL | 0 | 0 | |||||||
17278 | GROS | 600 | 1 17/32 | 1 1/2 | 1 17/32 | 1 13/32 | 1 7/16 | 1 1/2 | 62900 | |
17279 | GROV | 1500 | 34 | 33 1/4 | 34 | 33 1/4 | 33 1/2 | 34 | 24100 | |
17280 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17281 | GRPD | 0 | 0 | |||||||
17282 | GRPF | 0 | 0 | |||||||
17283 | GRPFF | 0 | 14.5000 | 0 | ||||||
17284 | GRPH | 2900 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 10300 | |
17285 | GRPM | 1700 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
17286 | GRR | 1000 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
17287 | GRRI | 2000 | 9/16 | 1/2 | 9/16 | 0 | ||||
17288 | GRSO | 0 | 0 | |||||||
17289 | GRSPX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
17290 | GRST | 400 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/8 | 6 1/4 | 6 1/2 | 11800 | |
17291 | GRT | 100 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | ||||
17292 | GRT.A | 0 | 0 | |||||||
17293 | GRT.B | 0 | 0 | |||||||
17294 | GRTE | 0 | 0 | |||||||
17295 | GRTH | 100 | 18.0000 | 19.0000 | 19.0000 | 18.0000 | 18.0000 | 19.0000 | 200 | |
17296 | GRTK | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 2000 | |
17297 | GRTR | 2000 | 12 9/16 | 12 1/2 | 12 3/4 | 12 3/8 | 12 1/2 | 12 3/4 | 38700 | |
17298 | GRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.79 | 4249 | |
17299 | GRTY | 0 | 0 | |||||||
17300 | GRTYA | 0 | 0 | |||||||
17301 | GRTZ | 0 | 0 | |||||||
17302 | GRUM | 0 | 0 | |||||||
17303 | GRUN | 0 | 0 | |||||||
17304 | GRVA | 600 | 8.2500 | 0 | ||||||
17305 | GRVC | 0 | 0 | |||||||
17306 | GRVH | 0 | 0 | |||||||
17307 | GRVS | 0 | 0 | |||||||
17308 | GRVSF | 0 | 0 | |||||||
17309 | GRWAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.52 | 0 | |
17310 | GRXR | 4000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/16 | 2 7/16 | 50200 | |
17311 | GRY | 12200 | 10 1/2 | 10 | 10 3/8 | 0 | ||||
17312 | GRYB | 500 | 20.1875 | 0 | ||||||
17313 | GRYC | 0 | 0 | |||||||
17314 | GRYE | 0 | 0 | |||||||
17315 | GRYG | 0 | 0 | |||||||
17316 | GRYI | 0 | 0 | |||||||
17317 | GRYL | 0 | 0 | |||||||
17318 | GRYN | 0 | 0 | |||||||
17319 | GRYP | 600 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 3/4 | 34700 | |
17320 | GRYR | 0 | 0 | |||||||
17321 | GRYS | 0 | 0 | |||||||
17322 | GRYT | 0 | 0 | |||||||
17323 | GRYY | 0 | 0 | |||||||
17324 | GRpA | 200 | 25 | 24 7/8 | 25 | 24 7/8 | 300 | |||
17325 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17326 | GSA | 20000 | 25 3/8 | 25 1/4 | 25 1/2 | 0 | ||||
17327 | GSAGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.65 | 0 | |
17328 | GSAMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.97 | 0 | |
17329 | GSARX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
17330 | GSAT | 2500 | 0.5000 | 0.2500 | 0.8750 | 0 | ||||
17331 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17332 | GSBC | 500 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 1/2 | 1200 | |
17333 | GSBFX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.09 | 0 | |
17334 | GSBI | 100 | 19 | 18 5/8 | 19 | 18 5/8 | 18 5/8 | 19 | 800 | |
17335 | GSC | 200 | 26 3/4 | 26 3/4 | 200 | |||||
17336 | GSCAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.12 | 0 | |
17337 | GSCC | 0 | 0 | |||||||
17338 | GSCD | 0 | 0.0625 | 0.1875 | 0 | |||||
17339 | GSCG | 0 | 0 | |||||||
17340 | GSCGX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 16.05 | 0 | |
17341 | GSCI | 2000 | 12 3/4 | 12 3/4 | 13 1/2 | 0 | ||||
17342 | GSCIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
17343 | GSCN | 300 | 10 1/2 | 10 1/4 | 10 7/8 | 9 3/4 | 9 3/4 | 10 1/2 | 22400 | |
17344 | GSCQX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 29.51 | 0 | |
17345 | GSCS | 0 | 0 | |||||||
17346 | GSCT | 0 | 0 | |||||||
17347 | GSCX | 0 | 0 | |||||||
17348 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
17349 | GSECX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
17350 | GSEL | 100 | 6.5000 | 0 | ||||||
17351 | GSELX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
17352 | GSEM | 0 | 0.0625 | 0.2500 | 0 | |||||
17353 | GSES | 1000 | 10 5/8 | 11 1/2 | 11 1/2 | 10 5/8 | 11 | 11 3/4 | 15500 | |
17354 | GSETX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | |
17355 | GSF | 200 | 8 7/8 | 9 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 5300 | |
17356 | GSFC | 1000 | 15 1/2 | 15 3/8 | 15 5/8 | 0 | ||||
17357 | GSFIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
17358 | GSG | 500 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
17359 | GSGIX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.08 | 0 | |
17360 | GSGLX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
17361 | GSGOX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 | |
17362 | GSGR | 0 | 0 | |||||||
17363 | GSGRX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 22.99 | 0 | |
17364 | GSH | 500 | 18 1/4 | 18 3/4 | 19 1/4 | 0 | ||||
17365 | GSHC | 0 | 0 | |||||||
17366 | GSHD | 0 | 0 | |||||||
17367 | GSHI | 0 | 0 | |||||||
17368 | GSHM | 0 | 0 | |||||||
17369 | GSHS | 0 | 0 | |||||||
17370 | GSHX | 0 | 0 | |||||||
17371 | GSI | 300 | 11 3/4 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 16600 | |
17372 | GSIAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
17373 | GSIBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
17374 | GSIEX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
17375 | GSIFX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 20.44 | 0 | |
17376 | GSII | 10000 | 10 3/4 | 10 1/8 | 11 | 10 1/8 | 10 1/4 | 11 | 81200 | |
17377 | GSIS | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
17378 | GSLC | 500 | 9 | 8 1/2 | 9 | 0 | ||||
17379 | GSM | 0 | 100.52 | 98.94 | 100.91 | 98.94 | 0 | |||
17380 | GSMCX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
17381 | GSMIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.91 | 0 | |
17382 | GSMS | 50000 | 26 1/8 | 25 | 26 1/4 | 25 | 25 3/4 | 26 1/4 | 175600 | |
17383 | GSNA | 0 | 0 | |||||||
17384 | GSNX | 600 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 7 7/8 | 7800 | |
17385 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17386 | GSOF | 300 | 9 1/2 | 9 | 11 1/2 | 0 | ||||
17387 | GSP | 1800 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
17388 | GSPA | 0 | 0 | |||||||
17389 | GSR | 1000 | 16 1/2 | 16 1/2 | 16 5/8 | 16 3/8 | 11000 | |||
17390 | GSRF | 0 | 0 | |||||||
17391 | GSRM | 0 | 0 | |||||||
17392 | GSRR | 0 | 0 | |||||||
17393 | GSRZ | 0 | 0 | |||||||
17394 | GSS | 0 | 0 | |||||||
17395 | GSS+ | 0 | 0 | |||||||
17396 | GSSC | 0 | 0 | |||||||
17397 | GSSMX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.23 | 0 | |
17398 | GSSQX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 22.40 | 0 | |
17399 | GSSp | 200 | 27 1/4 | 0 | ||||||
17400 | GST | 500 | 11 5/8 | 10 5/8 | 11 1/8 | 0 | ||||
17401 | GSTBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.36 | 0 | |
17402 | GSTD | 1000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 16000 | |
17403 | GSTGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
17404 | GSTH | 0 | 0 | |||||||
17405 | GSTI | 0 | 0 | |||||||
17406 | GSTO | 0 | 0 | |||||||
17407 | GSTOI | 0 | 0 | |||||||
17408 | GSTP | 0 | 0 | |||||||
17409 | GSTR | 0 | 0 | |||||||
17410 | GSTRF | 300 | 50 1/4 | 48 1/2 | 50 1/2 | 48 1/2 | 49 | 50 1/2 | 8800 | |
17411 | GSTS | 0 | 0 | |||||||
17412 | GSTTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
17413 | GSU | 0 | 0 | |||||||
17414 | GSUE | 0 | 0 | |||||||
17415 | GSUp | 500 | 24 1/4 | 0 | ||||||
17416 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17417 | GSUpD | 84300 | 48 1/2 | 0 | ||||||
17418 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17419 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17420 | GSUpK | 810 | 99 | 0 | ||||||
17421 | GSV | 0 | 109.60 | 109.09 | 109.92 | 109.04 | 0 | |||
17422 | GSW | 0 | 0 | |||||||
17423 | GSW.A | 0 | 0 | |||||||
17424 | GSW.B | 0 | 0 | |||||||
17425 | GSX | 100 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 7/8 | 300 | |
17426 | GSXA | 0 | 0 | |||||||
17427 | GSXC | 0 | 0 | |||||||
17428 | GSXE | 0 | 0 | |||||||
17429 | GSXI | 0 | 0 | |||||||
17430 | GSXL | 0 | 0 | |||||||
17431 | GSXM | 0 | 0 | |||||||
17432 | GSXN | 0 | 0 | |||||||
17433 | GSXS | 0 | 0 | |||||||
17434 | GSXT | 0 | 0 | |||||||
17435 | GSXY | 0 | 0 | |||||||
17436 | GSY | 200 | 13 | 13 | 13 | 13 | 200 | |||
17437 | GT | 100 | 46 1/4 | 46 1/8 | 46 1/4 | 46 1/8 | 45 7/8 | 46 1/2 | 200 | |
17438 | GTABX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
17439 | GTAGX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.47 | 0 | |
17440 | GTAM | 0 | 0 | |||||||
17441 | GTAX | 900 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 1100 | |
17442 | GTAXW | 1000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
17443 | GTAZX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17444 | GTB | 0 | 117.46 | 117.46 | 117.46 | 117.46 | 0 | |||
17445 | GTBX | 500 | 11 3/4 | 11 3/4 | 12 | 11 5/8 | 11 5/8 | 12 | 100600 | |
17446 | GTC | 0 | 107.19 | 105.78 | 107.42 | 105.78 | 0 | |||
17447 | GTCEX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
17448 | GTCFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
17449 | GTCGX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
17450 | GTCH | 0 | 0 | |||||||
17451 | GTCI | 0 | 0 | |||||||
17452 | GTCIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
17453 | GTCM | 0 | 0 | |||||||
17454 | GTCMF | 0 | 0 | |||||||
17455 | GTCMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
17456 | GTCMY | 700 | 8 3/16 | 8 3/16 | 8 5/16 | 8 3/16 | 8 3/16 | 8 5/16 | 1100 | |
17457 | GTCSX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
17458 | GTCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.58 | 3.28 | 2230 | |
17459 | GTD | 2000 | 11 1/8 | 11 1/4 | 11 5/8 | 0 | ||||
17460 | GTDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.88 | 4.95 | 2287 | |
17461 | GTE | 300 | 40 | 39 1/8 | 40 | 39 1/8 | 39 1/2 | 40 | 26800 | |
17462 | GTEA | 0 | 0 | |||||||
17463 | GTEB | 0 | 0 | |||||||
17464 | GTEC | 2000 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
17465 | GTECN | 0 | 0 | |||||||
17466 | GTECO | 0 | 0 | |||||||
17467 | GTED | 0 | 0 | |||||||
17468 | GTEE | 0 | 0 | |||||||
17469 | GTEF | 0 | 0 | |||||||
17470 | GTEG | 0 | 0 | |||||||
17471 | GTEH | 0 | 0 | |||||||
17472 | GTEHO | 0 | 0 | |||||||
17473 | GTEHP | 0 | 0 | |||||||
17474 | GTEI | 0 | 0 | |||||||
17475 | GTEIP | 0 | 0 | |||||||
17476 | GTEK | 0 | 0 | |||||||
17477 | GTEL | 0 | 0 | |||||||
17478 | GTELM | 100 | 101.1250 | 101.1250 | 101.1250 | 101.1250 | 100 | |||
17479 | GTELN | 100 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 3/8 | 14 3/4 | 5400 | |
17480 | GTELO | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 7/8 | 500 | |
17481 | GTELP | 500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/2 | 9500 | |
17482 | GTEM | 0 | 0 | |||||||
17483 | GTEMX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
17484 | GTEN | 0 | 0 | |||||||
17485 | GTEO | 0 | 0 | |||||||
17486 | GTEOO | 0 | 0 | |||||||
17487 | GTEP | 0 | 0 | |||||||
17488 | GTEPO | 300 | 29.5000 | 0 | ||||||
17489 | GTEPP | 100 | 28.2500 | 0 | ||||||
17490 | GTER | 0 | 0 | |||||||
17491 | GTES | 0 | 0 | |||||||
17492 | GTESI | 0 | 0 | |||||||
17493 | GTESM | 0 | 0 | |||||||
17494 | GTESO | 4500 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 14.3750 | 14.6250 | 4500 | |
17495 | GTESP | 300 | 30.4000 | 0 | ||||||
17496 | GTET | 0 | 0 | |||||||
17497 | GTETX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
17498 | GTEV | 0 | 0 | |||||||
17499 | GTEW | 0 | 0 | |||||||
17500 | GTEX | 0 | 0 | |||||||
17501 | GTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.21 | 3.19 | 1572 | |
17502 | GTEY | 0 | 0 | |||||||
17503 | GTEZ | 0 | 0 | |||||||
17504 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17505 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17506 | GTEpY | 200 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/2 | 6100 | |
17507 | GTEpZ | 300 | 27 | 27 | 27 | 26 3/4 | 26 5/8 | 27 | 800 | |
17508 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17509 | GTFBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
17510 | GTFHX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
17511 | GTFN | 400 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 28 1/4 | 28 1/2 | 2300 | |
17512 | GTFXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.01 | 2.97 | 116 | |
17513 | GTFw | 0 | 0 | |||||||
17514 | GTG | 4000 | 1 | 1 | 1 1/8 | 0 | ||||
17515 | GTGEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 1 | |
17516 | GTGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.30 | 5.43 | 4991 | |
17517 | GTHBX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | |
17518 | GTIBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
17519 | GTII | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/16 | 2 5/8 | 5000 | |
17520 | GTIIX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
17521 | GTIM | 400 | 15/32 | 15/32 | 9/16 | 0 | ||||
17522 | GTIMW | 12500 | 1/32 | 1/32 | 3/32 | 0 | ||||
17523 | GTIMZ | 5700 | 1/32 | 1/32 | 1/16 | 0 | ||||
17524 | GTIN | 0 | 0 | |||||||
17525 | GTIS | 300 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 | 51900 | |
17526 | GTJBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
17527 | GTK | 100 | 31 3/8 | 30 1/2 | 31 3/8 | 30 1/2 | 31 | 31 1/2 | 600 | |
17528 | GTKA | 0 | 0 | |||||||
17529 | GTKC | 0 | 0 | |||||||
17530 | GTKE | 0 | 0 | |||||||
17531 | GTKF | 0 | 0 | |||||||
17532 | GTKH | 0 | 0 | |||||||
17533 | GTKI | 0 | 0 | |||||||
17534 | GTKK | 0 | 0 | |||||||
17535 | GTKM | 0 | 0 | |||||||
17536 | GTKR | 0 | 0 | |||||||
17537 | GTKS | 0 | 0 | |||||||
17538 | GTKX | 0 | 0 | |||||||
17539 | GTL/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
17540 | GTLAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.21 | 0 | |
17541 | GTLBX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
17542 | GTLO | 0 | 0 | |||||||
17543 | GTLOF | 0 | 0 | |||||||
17544 | GTMA | 0 | 0 | |||||||
17545 | GTMEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
17546 | GTMI | 5000 | 0.5625 | 0.5937 | 0.6250 | 0.5625 | 0.5625 | 0.5937 | 71900 | |
17547 | GTMIE | 0 | 0 | |||||||
17548 | GTMIW | 5000 | 0.0625 | 0.0312 | 0.1250 | 0 | ||||
17549 | GTMOX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
17550 | GTMW | 0 | 0 | |||||||
17551 | GTMXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 3.11 | 3.05 | 2747 | |
17552 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17553 | GTNAX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.96 | 0 | |
17554 | GTNBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
17555 | GTNG | 0 | 0 | |||||||
17556 | GTNH | 0 | 0 | |||||||
17557 | GTNHO | 100 | 45.5000 | 0 | ||||||
17558 | GTNO | 0 | 0 | |||||||
17559 | GTNR | 500 | 27/32 | 15/16 | 15/16 | 27/32 | 27/32 | 15/16 | 3500 | |
17560 | GTNRW | 1000 | 7/32 | 3/16 | 1/4 | 0 | ||||
17561 | GTNW | 0 | 0 | |||||||
17562 | GTNWP | 0 | 0 | |||||||
17563 | GTNw | 0 | 0 | |||||||
17564 | GTOS | 7000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 13/16 | 4 | 52700 | |
17565 | GTOSQ | 0 | 0 | |||||||
17566 | GTP | 0 | 0 | |||||||
17567 | GTPAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.29 | 1 | |
17568 | GTPBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
17569 | GTPS | 1000 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 1000 | |||
17570 | GTR | 1000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 2000 | |
17571 | GTRAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.91 | 0 | |
17572 | GTRE | 25000 | 0.2812 | 0.1875 | 0.5625 | 0 | ||||
17573 | GTRI | 0 | 0 | |||||||
17574 | GTRN | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/2 | 24100 | |
17575 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17576 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17577 | GTRX | 0 | 0 | |||||||
17578 | GTSB | 1500 | 11.7500 | 0 | ||||||
17579 | GTSGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
17580 | GTSI | 1700 | 6 5/16 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 51200 | |
17581 | GTSM | 900 | 3.1250 | 3.3750 | 3.3750 | 2.8750 | 2.8750 | 3.1250 | 10500 | |
17582 | GTSO | 0 | 0 | |||||||
17583 | GTSOP | 0 | 0 | |||||||
17584 | GTST | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 1000 | |
17585 | GTSTW | 1000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 | 1 1/8 | 1 3/8 | 12200 | |
17586 | GTSV | 5000 | 13.0000 | 0 | ||||||
17587 | GTSW | 1500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7812 | 0.8750 | 4500 | |
17588 | GTSWC | 0 | 0 | |||||||
17589 | GTSX | 3000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 5/8 | 2 11/16 | 2 13/16 | 80600 | |
17590 | GTSXW | 2000 | 7/16 | 3/8 | 7/16 | 0 | ||||
17591 | GTSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.97 | 5.05 | 3728 | |
17592 | GTSY | 0 | 0 | |||||||
17593 | GTSYM | 0 | 0 | |||||||
17594 | GTTBX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
17595 | GTTCX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
17596 | GTTGF | 80 | 45 | 44 | 50 1/2 | 0 | ||||
17597 | GTTI | 0 | 0 | |||||||
17598 | GTTIF | 1000 | 1/2 | 7/16 | 17/32 | 7/16 | 7/16 | 17/32 | 48100 | |
17599 | GTTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.00 | 3.01 | 2048 | |
17600 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17601 | GTV | 1200 | 3 15/16 | 0 | ||||||
17602 | GTVAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
17603 | GTWBX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
17604 | GTWGX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 18.69 | 0 | |
17605 | GTXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.46 | 4.35 | 3246 | |
17606 | GTY | 500 | 16 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
17607 | GTYB | 0 | 0 | |||||||
17608 | GTYC | 0 | 0 | |||||||
17609 | GTYL | 0 | 0 | |||||||
17610 | GTYN | 0 | 0 | |||||||
17611 | GTYS | 0 | 0 | |||||||
17612 | GTYY | 0 | 0 | |||||||
17613 | GTYZ | 0 | 0 | |||||||
17614 | GUAAX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.18 | 0 | |
17615 | GUAR | 500 | 19 | 18 3/4 | 19 1/8 | 18 1/2 | 18 5/8 | 19 | 130900 | |
17616 | GUBFX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
17617 | GUBGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
17618 | GUC | 500 | 76 3/8 | 76 3/4 | 76 3/4 | 76 3/8 | 76 1/4 | 76 7/8 | 1600 | |
17619 | GUCI | 0 | 0 | |||||||
17620 | GUCL | 0 | 0 | |||||||
17621 | GUCN | 0 | 0 | |||||||
17622 | GUCO | 300 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 90900 | |
17623 | GUCR | 0 | 0 | |||||||
17624 | GUCS | 0 | 0 | |||||||
17625 | GUCV | 0 | 0 | |||||||
17626 | GUCW | 0 | 0 | |||||||
17627 | GUCX | 0 | 0 | |||||||
17628 | GUCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.78 | 4.98 | 3893 | |
17629 | GUD | 0 | 0 | |||||||
17630 | GUEO | 0 | 0 | |||||||
17631 | GUES | 0 | 0 | |||||||
17632 | GUGIX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 | |
17633 | GUIC | 0 | 0 | |||||||
17634 | GUIQX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
17635 | GUL | 1000 | 6 3/4 | 0 | ||||||
17636 | GULA | 0 | 0 | |||||||
17637 | GULAP | 0 | 0 | |||||||
17638 | GULC | 0 | 0 | |||||||
17639 | GULD | 400 | 22 1/8 | 22 1/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/8 | 92500 | |
17640 | GULE | 0 | 0 | |||||||
17641 | GULF | 500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 1/8 | 3500 | |
17642 | GULG | 0 | 0 | |||||||
17643 | GULL | 0 | 0 | |||||||
17644 | GULN | 0 | 0 | |||||||
17645 | GULX | 0 | 0 | |||||||
17646 | GUMM | 0 | 0 | |||||||
17647 | GUMMW | 0 | 0 | |||||||
17648 | GUN | 200 | 6 | 6 | 6 3/8 | 0 | ||||
17649 | GUNI | 0 | 0 | |||||||
17650 | GUNV | 0 | 0 | |||||||
17651 | GUPB | 900 | 14 1/8 | 13 3/4 | 14 3/4 | 0 | ||||
17652 | GUR | 0 | 0 | |||||||
17653 | GUS | 0 | 0 | |||||||
17654 | GUSFX | 0 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0 | |
17655 | GUSH | 1300 | 6 3/16 | 6 5/32 | 6 3/16 | 6 1/8 | 6 5/32 | 6 7/32 | 19400 | |
17656 | GUTEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 | |
17657 | GUY | 0 | 0 | |||||||
17658 | GV | 900 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 900 | |
17659 | GVCU | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.1250 | 6000 | |
17660 | GVEQX | 0 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | |
17661 | GVI | 0 | 0 | |||||||
17662 | GVI.A | 0 | 0 | |||||||
17663 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17664 | GVIL | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 27500 | |
17665 | GVIM | 300 | 5.3750 | 5.1250 | 5.3750 | 5.1250 | 5.2500 | 5.3750 | 2200 | |
17666 | GVPM | 0 | 0 | |||||||
17667 | GVPMY | 200 | 4 1/8 | 4 1/2 | 4 7/8 | 4 1/8 | 800 | |||
17668 | GVSBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
17669 | GVT | 2500 | 8 1/4 | 8 | 8 1/4 | 0 | ||||
17670 | GVTAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
17671 | GVTBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
17672 | GWAL | 0 | 0 | |||||||
17673 | GWALY | 500 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | ||||
17674 | GWAY | 200 | 4.4375 | 3.5000 | 4.4375 | 0 | ||||
17675 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17676 | GWBC | 1000 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/2 | 2000 | |
17677 | GWE | 0 | 0 | |||||||
17678 | GWF | 200 | 27 1/8 | 27 | 27 1/8 | 26 7/8 | 26 7/8 | 27 1/4 | 2300 | |
17679 | GWFA | 0 | 0 | |||||||
17680 | GWFC | 0 | 0 | |||||||
17681 | GWFG | 0 | 0 | |||||||
17682 | GWFK | 0 | 0 | |||||||
17683 | GWFM | 0 | 0 | |||||||
17684 | GWFN | 0 | 0 | |||||||
17685 | GWFR | 0 | 0 | |||||||
17686 | GWFS | 0 | 0 | |||||||
17687 | GWFU | 0 | 0 | |||||||
17688 | GWFp | 1200 | 60 7/8 | 0 | ||||||
17689 | GWFpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | |||
17690 | GWFpT | 2000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 2000 | |||
17691 | GWLA | 0 | 0 | |||||||
17692 | GWLAF | 0 | 0 | |||||||
17693 | GWLC | 0 | 0 | |||||||
17694 | GWLD | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 3000 | |
17695 | GWLDW | 2600 | 1/32 | 1/32 | 3/32 | 0 | ||||
17696 | GWOX | 200 | 30.5000 | 0 | ||||||
17697 | GWRX | 800 | 25 7/16 | 25 7/8 | 25 7/8 | 25 | 25 1/8 | 25 3/4 | 5900 | |
17698 | GWSH | 0 | 0 | |||||||
17699 | GWSHE | 0 | 0 | |||||||
17700 | GWTR | 0 | 0 | |||||||
17701 | GWTS | 3000 | 0.3125 | 0.1875 | 0.2812 | 0 | ||||
17702 | GWW | 100 | 70 | 70 1/8 | 70 5/8 | 0 | ||||
17703 | GWWO | 0 | 0 | |||||||
17704 | GWWS | 0 | 0 | |||||||
17705 | GWWT | 0 | 0 | |||||||
17706 | GX | 500 | 14 1/8 | 14 | 14 5/8 | 0 | ||||
17707 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17708 | GXDC | 0 | 4.7500 | 5.7500 | 0 | |||||
17709 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17710 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17711 | GXGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.63 | 4.70 | 3217 | |
17712 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17713 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17714 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17715 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17716 | GXL | 700 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
17717 | GXLR | 0 | 0 | |||||||
17718 | GXMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.73 | 11148 | |
17719 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17720 | GXS | 0 | 262.25 | 0 | ||||||
17721 | GXTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.87 | 2.86 | 1130 | |
17722 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17723 | GY | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/2 | 200 | |
17724 | GYM | 5000 | 7 3/4 | 5 | 5 1/2 | 0 | ||||
17725 | GYM.W | 0 | 0 | |||||||
17726 | GYM/WS | 1000 | 1/2 | 0 | ||||||
17727 | GYMB | 1000 | 30 1/8 | 30 3/4 | 31 | 30 1/8 | 30 1/8 | 30 1/4 | 389700 | |
17728 | GYML | 0 | 0 | |||||||
17729 | GYMM | 1500 | 1 3/4 | 1 3/4 | 1 9/16 | 1 25/32 | 1500 | |||
17730 | GYMMW | 0 | 1/16 | 1/8 | 0 | |||||
17731 | GYMS | 0 | 0 | |||||||
17732 | GYMT | 0 | 0 | |||||||
17733 | GYNCP | 0 | 0 | |||||||
17734 | GYNE | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 1/2 | 6 3/4 | 16800 | |
17735 | GYR | 0 | 0 | |||||||
17736 | GYRO | 500 | 12 3/8 | 11 1/2 | 12 3/8 | 0 | ||||
17737 | GZEA | 1000 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
17738 | GZM | 0 | 0 | |||||||
17739 | GZON | 2500 | 3 5/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 6200 | |
17740 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17741 | GZTC | 2000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 11300 | |
17742 | H | 500 | 55 3/4 | 53 7/8 | 54 1/2 | 0 | ||||
17743 | H.ALO | 0 | 0 | |||||||
17744 | H.APH | 0 | 0 | |||||||
17745 | H.ARAM | 0 | 0 | |||||||
17746 | H.ARE | 0 | 0 | |||||||
17747 | H.BBK | 0 | 0 | |||||||
17748 | H.BIRI | 0 | 0 | |||||||
17749 | H.BLX | 0 | 0 | |||||||
17750 | H.BMB | 0 | 0 | |||||||
17751 | H.CE | 0 | 0 | |||||||
17752 | H.CEP | 0 | 0 | |||||||
17753 | H.CFL | 0 | 0 | |||||||
17754 | H.CHUR | 0 | 0 | |||||||
17755 | H.CIP | 0 | 0 | |||||||
17756 | H.CKH | 0 | 0 | |||||||
17757 | H.CLP | 0 | 0 | |||||||
17758 | H.CNX | 0 | 0 | |||||||
17759 | H.CPA | 0 | 0 | |||||||
17760 | H.CPP | 0 | 0 | |||||||
17761 | H.CRB | 0 | 0 | |||||||
17762 | H.CRE | 0 | 0 | |||||||
17763 | H.CSG | 0 | 0 | |||||||
17764 | H.CSI | 0 | 0 | |||||||
17765 | H.CTHL | 0 | 0 | |||||||
17766 | H.DH | 0 | 0 | |||||||
17767 | H.DKS | 0 | 0 | |||||||
17768 | H.DPKG | 0 | 0 | |||||||
17769 | H.EAC | 0 | 0 | |||||||
17770 | H.FPC | 0 | 0 | |||||||
17771 | H.GII | 0 | 0 | |||||||
17772 | H.GIN | 0 | 0 | |||||||
17773 | H.GSI | 0 | 0 | |||||||
17774 | H.GWE | 0 | 0 | |||||||
17775 | H.HAE | 0 | 0 | |||||||
17776 | H.HKE | 0 | 0 | |||||||
17777 | H.HKL | 0 | 0 | |||||||
17778 | H.HLA | 0 | 0 | |||||||
17779 | H.HML | 0 | 0 | |||||||
17780 | H.HNY | 0 | 0 | |||||||
17781 | H.HOH | 0 | 0 | |||||||
17782 | H.HSB | 0 | 0 | |||||||
17783 | H.HUFK | 0 | 0 | |||||||
17784 | H.HUT | 0 | 0 | |||||||
17785 | H.HUW | 0 | 0 | |||||||
17786 | H.IBC | 0 | 0 | |||||||
17787 | H.IEP | 0 | 0 | |||||||
17788 | H.ITS | 0 | 0 | |||||||
17789 | H.JDS | 0 | 0 | |||||||
17790 | H.JFG | 0 | 0 | |||||||
17791 | H.JIM | 0 | 0 | |||||||
17792 | H.JMH | 0 | 0 | |||||||
17793 | H.KFK | 0 | 0 | |||||||
17794 | H.LAI | 0 | 0 | |||||||
17795 | H.LPO | 0 | 0 | |||||||
17796 | H.LSP | 0 | 0 | |||||||
17797 | H.MOI | 0 | 0 | |||||||
17798 | H.MTX | 0 | 0 | |||||||
17799 | H.NAR | 0 | 0 | |||||||
17800 | H.NAV | 0 | 0 | |||||||
17801 | H.NPC | 0 | 0 | |||||||
17802 | H.NPT | 0 | 0 | |||||||
17803 | H.NTS | 0 | 0 | |||||||
17804 | H.NWD | 0 | 0 | |||||||
17805 | H.OOH | 0 | 0 | |||||||
17806 | H.OX | 0 | 0 | |||||||
17807 | H.OXC | 0 | 0 | |||||||
17808 | H.PC | 0 | 0 | |||||||
17809 | H.PIN | 0 | 0 | |||||||
17810 | H.PLY | 0 | 0 | |||||||
17811 | H.PPB | 0 | 0 | |||||||
17812 | H.PSF | 0 | 0 | |||||||
17813 | H.PTK | 0 | 0 | |||||||
17814 | H.PTT | 0 | 0 | |||||||
17815 | H.PZZ | 0 | 0 | |||||||
17816 | H.QPL | 0 | 0 | |||||||
17817 | H.RGL | 0 | 0 | |||||||
17818 | H.SBK | 0 | 0 | |||||||
17819 | H.SCH | 0 | 0 | |||||||
17820 | H.SCM | 0 | 0 | |||||||
17821 | H.SCMS | 0 | 0 | |||||||
17822 | H.SEM | 0 | 0 | |||||||
17823 | H.SHP | 0 | 0 | |||||||
17824 | H.SMT | 0 | 0 | |||||||
17825 | H.SPP | 0 | 0 | |||||||
17826 | H.SR | 0 | 0 | |||||||
17827 | H.SWP | 0 | 0 | |||||||
17828 | H.TAI | 0 | 0 | |||||||
17829 | H.TEB | 0 | 0 | |||||||
17830 | H.TEC | 0 | 0 | |||||||
17831 | H.TEL | 0 | 0 | |||||||
17832 | H.TFB | 0 | 0 | |||||||
17833 | H.TSI | 0 | 0 | |||||||
17834 | H.TTB | 0 | 0 | |||||||
17835 | H.TTC | 0 | 0 | |||||||
17836 | H.UCM | 0 | 0 | |||||||
17837 | H.UCT | 0 | 0 | |||||||
17838 | H.USMD | 0 | 0 | |||||||
17839 | H.VRSY | 0 | 0 | |||||||
17840 | H.VSY | 0 | 0 | |||||||
17841 | H.VTX | 0 | 0 | |||||||
17842 | H.WHF | 0 | 0 | |||||||
17843 | H.WIH | 0 | 0 | |||||||
17844 | H.YIH | 0 | 0 | |||||||
17845 | HA | 200 | 3 7/8 | 3 3/4 | 4 1/16 | 0 | ||||
17846 | HABC | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 3/4 | 200 | |
17847 | HABDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
17848 | HABE | 30000 | 0.1750 | 0.1800 | 0.1900 | 0.1750 | 0.1800 | 0.1900 | 42500 | |
17849 | HABEE | 0 | 0 | |||||||
17850 | HABK | 200 | 10.5000 | 10.2500 | 10.5000 | 0 | ||||
17851 | HABL | 0 | 0 | |||||||
17852 | HABN | 200 | 10.8750 | 10.5000 | 10.8750 | 0 | ||||
17853 | HACAX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | |
17854 | HACH | 300 | 18 1/2 | 17 3/4 | 18 7/8 | 17 3/4 | 17 3/4 | 18 7/8 | 3400 | |
17855 | HACXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.34 | 5.44 | 3147 | |
17856 | HAD | 0 | 0 | |||||||
17857 | HAE | 100 | 20 7/8 | 20 1/8 | 20 1/2 | 0 | ||||
17858 | HAEA | 0 | 0 | |||||||
17859 | HAEN | 0 | 0.0200 | 0.1000 | 0 | |||||
17860 | HAET | 0 | 0 | |||||||
17861 | HAEX | 2500 | 1.7500 | 1.6875 | 2.0000 | 0 | ||||
17862 | HAEY | 0 | 0 | |||||||
17863 | HAF | 2100 | 1 1/4 | 0 | ||||||
17864 | HAFA | 0 | 0 | |||||||
17865 | HAGC | 0 | 0 | |||||||
17866 | HAGWX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
17867 | HAHI | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | ||||
17868 | HAHIW | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 4500 | |
17869 | HAHN | 100 | 8 | 8 | 9 | 0 | ||||
17870 | HAHO | 1000 | 1 7/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 15400 | |
17871 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17872 | HAI | 1000 | 4 3/4 | 0 | ||||||
17873 | HAIGX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
17874 | HAIIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17875 | HAINX | 0 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | |
17876 | HAL | 200 | 52 1/2 | 52 1/8 | 52 1/2 | 52 | 52 1/4 | 52 5/8 | 1200 | |
17877 | HALA | 0 | 0 | |||||||
17878 | HALB | 0 | 0 | |||||||
17879 | HALC | 0 | 0 | |||||||
17880 | HALE | 0 | 0 | |||||||
17881 | HALI | 0 | 0 | |||||||
17882 | HALK | 0 | 0 | |||||||
17883 | HALL | 600 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/2 | 600 | |
17884 | HALM | 0 | 0 | |||||||
17885 | HALN | 0 | 0 | |||||||
17886 | HALO | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 | 30 3/4 | 56100 | |
17887 | HALR | 0 | 0 | |||||||
17888 | HALT | 0 | 0 | |||||||
17889 | HALU | 0 | 0 | |||||||
17890 | HALX | 0 | 0 | |||||||
17891 | HALY | 0 | 0 | |||||||
17892 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17893 | HAMB | 0 | 0 | |||||||
17894 | HAME | 800 | 14.5000 | 14.5000 | 15.5000 | 0 | ||||
17895 | HAMP | 1000 | 12 3/4 | 12 1/4 | 13 | 0 | ||||
17896 | HAMQ | 0 | 0 | |||||||
17897 | HAMS | 400 | 11 | 11 | 11 | 11 1/2 | 400 | |||
17898 | HAMT | 200 | 67.0000 | 0 | ||||||
17899 | HAN | 2000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/8 | 7 1/2 | 9200 | |
17900 | HAN.WB | 0 | 0 | |||||||
17901 | HAN/WS/B | 5000 | 1/16 | 3/64 | 1/16 | 0 | ||||
17902 | HANA | 0 | 0 | |||||||
17903 | HANC | 0 | 0 | |||||||
17904 | HAND | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 7/8 | 500 | |
17905 | HANE | 0 | 0 | |||||||
17906 | HANF | 0 | 0 | |||||||
17907 | HANI | 0 | 0 | |||||||
17908 | HANL | 0 | 0 | |||||||
17909 | HANLY | 0 | 9.6250 | 0 | ||||||
17910 | HANN | 1910 | 8.7488 | 0.8750 | 0.9375 | 0 | ||||
17911 | HANO | 0 | 0 | |||||||
17912 | HANR | 0 | 0 | |||||||
17913 | HANS | 1000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 11100 | |
17914 | HANT | 0 | 0 | |||||||
17915 | HANZ | 0 | 0 | |||||||
17916 | HAO | 0 | 0 | |||||||
17917 | HAPY | 1000 | 0.1250 | 0.3750 | 0.5000 | 0.1250 | 15500 | |||
17918 | HAR | 1600 | 49 3/8 | 49 | 49 3/8 | 0 | ||||
17919 | HARB | 900 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 7/8 | 900 | |
17920 | HARC | 400 | 5 1/4 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 3/8 | 16700 | |
17921 | HARE | 5000 | 0.1562 | 0.0625 | 0.1875 | 0 | ||||
17922 | HARG | 12500 | 20 11/16 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 31100 | |
17923 | HARI | 0 | 0 | |||||||
17924 | HARL | 1800 | 18 | 17 1/2 | 18 3/4 | 0 | ||||
17925 | HARO | 0 | 0 | |||||||
17926 | HARR | 0 | 0 | |||||||
17927 | HARS | 1000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 3/4 | 1000 | |
17928 | HART | 500 | 24 3/8 | 24 3/8 | 24 7/8 | 24 3/8 | 24 3/8 | 24 7/8 | 19700 | |
17929 | HARV | 200 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
17930 | HARXX | 0 | 0.61 | 4.87 | 4.90 | 662 | ||||
17931 | HARY | 400 | 3 1/2 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 4600 | |
17932 | HAS | 300 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 5/8 | 38 1/8 | 1700 | |
17933 | HASB | 400 | 10.0000 | 8.5000 | 11.5000 | 0 | ||||
17934 | HASC | 0 | 0 | |||||||
17935 | HASDX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
17936 | HASE | 0 | 0 | |||||||
17937 | HASG | 0 | 0 | |||||||
17938 | HASI | 200 | 0.1250 | 0 | ||||||
17939 | HASL | 0 | 0 | |||||||
17940 | HASM | 0 | 0 | |||||||
17941 | HASN | 0 | 0 | |||||||
17942 | HASO | 0 | 0 | |||||||
17943 | HASP | 0 | 0 | |||||||
17944 | HASR | 0 | 0 | |||||||
17945 | HASRQ | 0 | 0 | |||||||
17946 | HAST | 0 | 0 | |||||||
17947 | HASV | 0 | 0 | |||||||
17948 | HASW | 0 | 0 | |||||||
17949 | HASX | 0 | 0 | |||||||
17950 | HASY | 0 | 0 | |||||||
17951 | HAT | 400 | 15 1/8 | 0 | ||||||
17952 | HATF | 0 | 0 | |||||||
17953 | HATH | 1500 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | ||||
17954 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17955 | HAUL | 1000 | 9 3/4 | 9 3/4 | 10 1/2 | 0 | ||||
17956 | HAUP | 2900 | 3 61/64 | 3 7/8 | 4 | 3 7/8 | 3 15/16 | 4 1/16 | 61600 | |
17957 | HAUS | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 3600 | |
17958 | HAUYMF | 0 | 0 | |||||||
17959 | HAV/WS | 0 | 4 1/2 | 5 5/8 | 0 | |||||
17960 | HAVA | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/8 | 300 | |
17961 | HAVAP | 10000 | 22.1250 | 21.0000 | 23.0000 | 0 | ||||
17962 | HAVEX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
17963 | HAVLX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
17964 | HAVN | 100 | 26 | 26 | 26 | 25 3/4 | 25 7/8 | 26 | 1900 | |
17965 | HAVP | 0 | 0 | |||||||
17966 | HAVR | 0 | 0 | |||||||
17967 | HAVS | 0 | 0 | |||||||
17968 | HAVT | 3500 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 4600 | |
17969 | HAVTA | 900 | 11 1/2 | 10 1/4 | 11 1/2 | 0 | ||||
17970 | HAWE | 0 | 0 | |||||||
17971 | HAWEL | 100 | 12.2500 | 12.2500 | 12.8750 | 0 | ||||
17972 | HAWEM | 200 | 12.5000 | 0 | ||||||
17973 | HAWEN | 100 | 10.1250 | 0 | ||||||
17974 | HAWK | 200 | 7/32 | 7/32 | 15/64 | 7/32 | 7/32 | 1/4 | 19200 | |
17975 | HAWL | 0 | 0 | |||||||
17976 | HAWLN | 500 | 11.8750 | 0 | ||||||
17977 | HAWLO | 0 | 0 | |||||||
17978 | HAWLP | 200 | 102.0000 | 0 | ||||||
17979 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17980 | HAYD | 0 | 0 | |||||||
17981 | HAYE | 0 | 0 | |||||||
17982 | HAYG | 0 | 0 | |||||||
17983 | HAYI | 0 | 0 | |||||||
17984 | HAYO | 0 | 0 | |||||||
17985 | HAYQ | 0 | 0 | |||||||
17986 | HAYS | 2000 | 31 13/16 | 31 3/4 | 32 1/4 | 0 | ||||
17987 | HAYT | 0 | 0 | |||||||
17988 | HAYW | 0 | 0 | |||||||
17989 | HAYX | 0 | 0 | |||||||
17990 | HAYY | 0 | 0 | |||||||
17991 | HAZC | 0 | 0 | |||||||
17992 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17993 | HArA | 4000 | 1/64 | 0 | ||||||
17994 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17995 | HB | 100 | 36 | 36 1/2 | 36 1/2 | 35 7/8 | 35 1/2 | 36 1/4 | 3100 | |
17996 | HBAC | 0 | 0 | |||||||
17997 | HBAN | 200 | 23 | 22 7/8 | 23 1/8 | 22 7/8 | 23 | 23 1/8 | 44600 | |
17998 | HBANO | 0 | 0 | |||||||
17999 | HBANP | 0 | 0 | |||||||
18000 | HBBI | 10000 | 17 | 17 | 18 1/2 | 0 | ||||
18001 | HBBL | 0 | 0 | |||||||
18002 | HBBLP | 0 | 0 | |||||||
18003 | HBCC | 0 | 0 | |||||||
18004 | HBCCA | 500 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 1/2 | 1500 | |
18005 | HBCI | 200 | 22 3/8 | 21 1/2 | 23 | 0 | ||||
18006 | HBCK | 0 | 0 | |||||||
18007 | HBCO | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 12100 | |
18008 | HBCOF | 0 | 0 | |||||||
18009 | HBCOW | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 19/32 | 200 | |
18010 | HBDIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
18011 | HBEI | 20000 | 12 | 12 | 12 1/4 | 11 15/16 | 12 | 12 1/4 | 252200 | |
18012 | HBEK | 2400 | 20.5000 | 0 | ||||||
18013 | HBEN | 0 | 0 | |||||||
18014 | HBENA | 0 | 0 | |||||||
18015 | HBENB | 2100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 3/4 | 26 | 5100 | |
18016 | HBETAC | 0 | 0 | |||||||
18017 | HBFW | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 7/8 | 500 | |
18018 | HBGD | 0 | 0 | |||||||
18019 | HBGDY | 0 | 4.1484 | 2.7500 | 2.9375 | 0 | ||||
18020 | HBHC | 2800 | 38 | 38 | 38 | 38 | 37 1/4 | 38 | 2800 | |
18021 | HBI/WS | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1000 | |||
18022 | HBKS | 2000 | 9.0000 | 8.5000 | 9.0000 | 8.5000 | 8.5000 | 9.2500 | 4000 | |
18023 | HBLC | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 300 | |
18024 | HBNAP | 39900 | 50.0800 | 0 | ||||||
18025 | HBNC | 100 | 44.0000 | 0 | ||||||
18026 | HBNK | 7500 | 14 5/8 | 14 1/4 | 15 | 0 | ||||
18027 | HBNX | 0 | 0 | |||||||
18028 | HBOC | 1000 | 65 1/8 | 65 | 66 1/2 | 64 3/4 | 65 | 65 1/4 | 1219000 | |
18029 | HBR | 1000 | 10 1/8 | 9 5/8 | 10 | 0 | ||||
18030 | HBRI | 0 | 0 | |||||||
18031 | HBRK | 5000 | 13/16 | 13/16 | 7/8 | 13/16 | 11/16 | 7/8 | 11500 | |
18032 | HBRL | 0 | 0 | |||||||
18033 | HBRN | 0 | 0 | |||||||
18034 | HBRO | 0 | 0 | |||||||
18035 | HBRT | 0 | 0 | |||||||
18036 | HBRX | 0 | 0 | |||||||
18037 | HBRY | 0 | 0 | |||||||
18038 | HBS | 500 | 19 | 18 3/4 | 19 1/4 | 0 | ||||
18039 | HBSI | 100 | 39.1250 | 0 | ||||||
18040 | HBT | 5000 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
18041 | HBW | 100 | 6 3/4 | 0 | ||||||
18042 | HBWS | 0 | 0 | |||||||
18043 | HC | 200 | 69 5/8 | 0 | ||||||
18044 | HCA | 0 | 0 | |||||||
18045 | HCAC | 6000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.6875 | 4.8750 | 10000 | |
18046 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
18047 | HCACW | 2200 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
18048 | HCAFX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
18049 | HCAP | 1000 | 5.5000 | 5.0000 | 6.5000 | 0 | ||||
18050 | HCB | 0 | 364.73 | 0 | ||||||
18051 | HCBK | 200 | 22 | 20 3/4 | 22 | 0 | ||||
18052 | HCBN | 100 | 35.5000 | 0 | ||||||
18053 | HCC | 500 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 500 | |||
18054 | HCCA | 5000 | 0.2600 | 0.2600 | 0.2812 | 0.2600 | 0.2600 | 0.2812 | 24800 | |
18055 | HCCB | 0 | 0 | |||||||
18056 | HCCC | 5000 | 46 1/8 | 45 3/4 | 47 1/4 | 45 3/4 | 46 1/4 | 46 1/2 | 621400 | |
18057 | HCCEX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
18058 | HCCM | 0 | 0 | |||||||
18059 | HCCO | 1000 | 7 3/8 | 7 1/2 | 7 9/16 | 7 3/8 | 7 | 7 3/4 | 6900 | |
18060 | HCCOG | 3 | 102 | 102 | 107 | 0 | ||||
18061 | HCCS | 0 | 0 | |||||||
18062 | HCCV | 0 | 0 | |||||||
18063 | HCDV | 200 | 5 5/16 | 5 5/16 | 5 13/16 | 0 | ||||
18064 | HCEGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
18065 | HCG | 0 | 0 | |||||||
18066 | HCG.B | 0 | 0 | |||||||
18067 | HCH | 1000 | 1 1/4 | 0 | ||||||
18068 | HCHC | 0 | 0 | |||||||
18069 | HCHr | 24000 | 1/32 | 0 | ||||||
18070 | HCIA | 1500 | 35 3/8 | 34 | 35 1/2 | 33 | 35 | 35 3/8 | 5119800 | |
18071 | HCIEX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
18072 | HCL | 0 | 0 | |||||||
18073 | HCL+ | 0 | 0 | |||||||
18074 | HCLC | 0 | 0 | |||||||
18075 | HCLDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18076 | HCLp | 3000 | 28 3/8 | 28 1/8 | 28 3/8 | 28 1/8 | 3400 | |||
18077 | HCLpA | 0 | 0 | |||||||
18078 | HCLpB | 1800 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 31800 | |||
18079 | HCM | 0 | 0 | |||||||
18080 | HCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.19 | 3.03 | 3234 | |
18081 | HCN | 100 | 23 1/4 | 23 | 23 3/8 | 0 | ||||
18082 | HCNI | 0 | 0 | |||||||
18083 | HCNT | 0 | 0 | |||||||
18084 | HCNY | 0 | 0 | |||||||
18085 | HCNp | 0 | 0 | |||||||
18086 | HCO | 200 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | ||||
18087 | HCOA | 0 | 0 | |||||||
18088 | HCOP | 0 | 0 | |||||||
18089 | HCOR | 2500 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 3/4 | 17600 | |
18090 | HCOY | 0 | 0 | |||||||
18091 | HCP | 500 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 33 7/8 | 500 | |
18092 | HCP.A | 0 | 0 | |||||||
18093 | HCPI | 0 | 0 | |||||||
18094 | HCPP | 0 | 0 | |||||||
18095 | HCPS | 0 | 0 | |||||||
18096 | HCPT | 0 | 0 | |||||||
18097 | HCR | 1000 | 24 5/8 | 24 5/8 | 25 | 0 | ||||
18098 | HCRC | 100 | 49 | 49 | 54 1/2 | 0 | ||||
18099 | HCRR | 0 | 0 | |||||||
18100 | HCRS | 0 | 0 | |||||||
18101 | HCRX | 0 | 0 | |||||||
18102 | HCRY | 0 | 0 | |||||||
18103 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
18104 | HCS | 0 | 358.14 | 0 | ||||||
18105 | HCSG | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/8 | 200 | |
18106 | HCTL | 0 | 0 | |||||||
18107 | HCTLF | 1000 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 19300 | |
18108 | HCTU | 0 | 0 | |||||||
18109 | HCTUF | 0 | 0 | |||||||
18110 | HCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.70 | 4.81 | 16709 | |
18111 | HCVEX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
18112 | HCW/WS | 1000 | 1/16 | 0 | ||||||
18113 | HCX | 0 | 368.10 | 367.52 | 369.63 | 367.32 | 0 | |||
18114 | HD | 500 | 58 5/8 | 58 1/2 | 58 7/8 | 58 3/8 | 57 3/4 | 58 1/8 | 12400 | |
18115 | HDAN | 0 | 0 | |||||||
18116 | HDBBF | 0 | 0 | |||||||
18117 | HDBNF | 0 | 0 | |||||||
18118 | HDBWF | 0 | 0 | |||||||
18119 | HDC | 0 | 0 | |||||||
18120 | HDCO | 500 | 32 1/4 | 31 1/4 | 32 3/4 | 30 7/8 | 32 1/4 | 32 5/8 | 137400 | |
18121 | HDCW | 0 | 0 | |||||||
18122 | HDEF | 0 | 0 | |||||||
18123 | HDEH | 0 | 0 | |||||||
18124 | HDG | 500 | 4 1/4 | 0 | ||||||
18125 | HDGM | 0 | 0 | |||||||
18126 | HDGS | 0 | 0 | |||||||
18127 | HDI | 100 | 43 1/8 | 43 | 43 1/2 | 43 | 42 7/8 | 43 1/4 | 2200 | |
18128 | HDIC | 0 | 0 | |||||||
18129 | HDID | 0 | 0 | |||||||
18130 | HDIE | 600 | 5.7500 | 0 | ||||||
18131 | HDIH | 0 | 0 | |||||||
18132 | HDII | 0 | 0 | |||||||
18133 | HDIL | 0 | 0 | |||||||
18134 | HDIM | 0 | 0 | |||||||
18135 | HDIO | 0 | 0 | |||||||
18136 | HDIP | 0 | 0 | |||||||
18137 | HDIR | 0 | 0 | |||||||
18138 | HDIS | 0 | 0 | |||||||
18139 | HDIT | 0 | 0 | |||||||
18140 | HDIU | 0 | 0 | |||||||
18141 | HDIW | 0 | 0 | |||||||
18142 | HDIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.70 | 4.80 | 538 | |
18143 | HDIY | 0 | 0 | |||||||
18144 | HDL | 1000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 3/8 | 1400 | |
18145 | HDLB | 0 | 0 | |||||||
18146 | HDLC | 0 | 0 | |||||||
18147 | HDLE | 0 | 0 | |||||||
18148 | HDLL | 0 | 0 | |||||||
18149 | HDLM | 0 | 0 | |||||||
18150 | HDLN | 0 | 0 | |||||||
18151 | HDLR | 0 | 0 | |||||||
18152 | HDLS | 0 | 0 | |||||||
18153 | HDLV | 0 | 0 | |||||||
18154 | HDMR | 0 | 0 | |||||||
18155 | HDNG | 2500 | 23 1/2 | 24 1/4 | 24 1/4 | 23 1/2 | 23 3/4 | 24 1/4 | 24200 | |
18156 | HDNH | 0 | 0 | |||||||
18157 | HDNHY | 0 | 11.1250 | 0 | ||||||
18158 | HDOU | 0 | 0 | |||||||
18159 | HDPMX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.76 | 0 | |
18160 | HDR | 0 | 0 | |||||||
18161 | HDRI | 100 | 42.0000 | 0 | ||||||
18162 | HDRN | 5000 | 0.7500 | 0.6875 | 0.8750 | 0 | ||||
18163 | HDRV | 0 | 0 | |||||||
18164 | HDS/WS | 11100 | 1/16 | 1/16 | 1/2 | 0 | ||||
18165 | HDSB | 0 | 0 | |||||||
18166 | HDSD | 0 | 0 | |||||||
18167 | HDSE | 0 | 0 | |||||||
18168 | HDSG | 300 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
18169 | HDSI | 0 | 0 | |||||||
18170 | HDSL | 0 | 0 | |||||||
18171 | HDSN | 1000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 5 7/8 | 32500 | |
18172 | HDSS | 0 | 0 | |||||||
18173 | HDST | 500 | 0.6250 | 0.7187 | 0.7500 | 0.6250 | 0.6250 | 0.6875 | 134100 | |
18174 | HDSWW | 100 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 100 | |||
18175 | HDSX | 400 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 29900 | |
18176 | HDSXW | 500 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 6700 | |
18177 | HDSp | 1800 | 7 | 0 | ||||||
18178 | HDTC | 200 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 36500 | |
18179 | HDVS | 1000 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | ||||
18180 | HDYN | 0 | 0 | |||||||
18181 | HE | 300 | 34 | 33 7/8 | 34 5/8 | 0 | ||||
18182 | HEAC | 1000 | 0.0001 | 0 | ||||||
18183 | HEAL | 1000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 14000 | |
18184 | HEAS | 0 | 0 | |||||||
18185 | HEAT | 500 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 4000 | |
18186 | HEC | 2000 | 2 5/8 | 1 9/16 | 3 13/16 | 0 | ||||
18187 | HECC | 0 | 0 | |||||||
18188 | HECF | 0 | 0 | |||||||
18189 | HECG | 0 | 0 | |||||||
18190 | HECH | 0 | 0 | |||||||
18191 | HECHA | 2400 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 11/16 | 3 13/16 | 188800 | |
18192 | HECHB | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 1200 | |
18193 | HECHH | 15 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 44 1/2 | 45 1/4 | 35 | |
18194 | HECI | 10000 | 23/32 | 11/16 | 23/32 | 11/16 | 21/32 | 3/4 | 37000 | |
18195 | HECK | 0 | 0 | |||||||
18196 | HECL | 0 | 0 | |||||||
18197 | HECM | 0 | 0 | |||||||
18198 | HECN | 0 | 0 | |||||||
18199 | HECO | 0 | 0 | |||||||
18200 | HECP | 0 | 0 | |||||||
18201 | HECR | 0 | 0 | |||||||
18202 | HECT | 0 | 0 | |||||||
18203 | HECW | 0 | 0 | |||||||
18204 | HECX | 0 | 0 | |||||||
18205 | HEF | 0 | 0 | |||||||
18206 | HEI | 400 | 17 7/8 | 17 5/8 | 18 1/2 | 0 | ||||
18207 | HEIA | 0 | 0 | |||||||
18208 | HEIC | 0 | 0 | |||||||
18209 | HEID | 0 | 0 | |||||||
18210 | HEIDF | 200 | 10 | 10 | 10 1/4 | 0 | ||||
18211 | HEIH | 0 | 0 | |||||||
18212 | HEII | 5000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 23700 | |
18213 | HEIIX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
18214 | HEIL | 0 | 0 | |||||||
18215 | HEIM | 0 | 0 | |||||||
18216 | HEIP | 0 | 0 | |||||||
18217 | HEIR | 0 | 0 | |||||||
18218 | HEIT | 0 | 0 | |||||||
18219 | HEKN | 400 | 7.7500 | 0 | ||||||
18220 | HELB | 0 | 0 | |||||||
18221 | HELBA | 0 | 0 | |||||||
18222 | HELE | 300 | 15 3/8 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 6900 | |
18223 | HELI | 600 | 2 7/8 | 2 1/4 | 2 7/8 | 0 | ||||
18224 | HELO | 2000 | 5 1/8 | 4 3/4 | 5 1/4 | 0 | ||||
18225 | HELP | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1000 | |
18226 | HELPU | 200 | 3.0000 | 3.0000 | 3.0000 | 4.2500 | 200 | |||
18227 | HELPW | 4000 | 1/2 | 1/2 | 5/8 | 0 | ||||
18228 | HELX | 100 | 27 3/4 | 27 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 1/4 | 13800 | |
18229 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18230 | HEMA | 200 | 3 1/8 | 2 13/16 | 3 1/8 | 0 | ||||
18231 | HEMA' | 0 | 0 | |||||||
18232 | HEMC | 1000 | 3.7500 | 0 | ||||||
18233 | HEMD | 200 | 0.0625 | 0.0625 | 0.0800 | 0 | ||||
18234 | HEMH | 0 | 0 | |||||||
18235 | HEML | 0 | 0 | |||||||
18236 | HEMN | 0 | 0 | |||||||
18237 | HEMR | 0 | 0 | |||||||
18238 | HEMT | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 5200 | |
18239 | HEMW | 0 | 0 | |||||||
18240 | HEMX | 300 | 3 3/8 | 3 3/8 | 3 13/32 | 3 3/8 | 3 3/8 | 3 13/32 | 50500 | |
18241 | HEMXU | 3100 | 4.8750 | 0 | ||||||
18242 | HEMXW | 4000 | 1 3/16 | 1 7/32 | 1 7/32 | 1 5/32 | 1 5/32 | 1 1/4 | 49100 | |
18243 | HEMY | 0 | 0 | |||||||
18244 | HENLX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
18245 | HEOP | 300 | 10.7500 | 10.3750 | 10.7500 | 0 | ||||
18246 | HEP/C | 500 | 7 15/16 | 0 | ||||||
18247 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18248 | HEPC | 0 | 0 | |||||||
18249 | HEQIX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
18250 | HER | 1000 | 2 5/8 | 2 15/16 | 3 7/16 | 0 | ||||
18251 | HERA | 0 | 0 | |||||||
18252 | HERB | 100 | 15 7/8 | 15 5/8 | 15 7/8 | 15 9/16 | 15 5/8 | 15 3/4 | 62100 | |
18253 | HERC | 5000 | 2 15/16 | 3 | 3 1/16 | 2 3/4 | 2 3/4 | 2 15/16 | 30400 | |
18254 | HERN | 1500 | 14.7500 | 0 | ||||||
18255 | HERS | 200 | 21 | 21 | 21 3/4 | 0 | ||||
18256 | HESI | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0650 | 5000 | |
18257 | HET | 200 | 19 3/8 | 18 5/8 | 19 | 0 | ||||
18258 | HETA | 0 | 0 | |||||||
18259 | HETB | 0 | 0 | |||||||
18260 | HETC | 0 | 0 | |||||||
18261 | HETD | 0 | 0 | |||||||
18262 | HETE | 0 | 0 | |||||||
18263 | HETG | 0 | 0 | |||||||
18264 | HETI | 0 | 0 | |||||||
18265 | HETN | 0 | 0 | |||||||
18266 | HETO | 0 | 0 | |||||||
18267 | HETS | 0 | 0 | |||||||
18268 | HETT | 0 | 0 | |||||||
18269 | HETU | 0 | 0 | |||||||
18270 | HETY | 0 | 0 | |||||||
18271 | HEUI | 0 | 0 | |||||||
18272 | HEVF | 0 | 0 | |||||||
18273 | HEWS | 0 | 0 | |||||||
18274 | HF | 1000 | 5/8 | 0 | ||||||
18275 | HFAB | 2000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 11500 | |
18276 | HFABW | 100 | 2 3/4 | 2 3/4 | 3 3/4 | 0 | ||||
18277 | HFBC | 3000 | 23.1250 | 0 | ||||||
18278 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18279 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18280 | HFCD | 500 | 11.5000 | 11.2500 | 11.7500 | 0 | ||||
18281 | HFCI | 2500 | 1.3750 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 67800 | |
18282 | HFCPP | 0 | 0 | |||||||
18283 | HFD | 1000 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 1200 | |||
18284 | HFDC | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | |||
18285 | HFFB | 700 | 17 1/2 | 18 | 19 | 0 | ||||
18286 | HFFC | 100 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/2 | 200 | |
18287 | HFFCV | 0 | 0 | |||||||
18288 | HFFM | 0 | 0 | |||||||
18289 | HFFS | 0 | 0 | |||||||
18290 | HFGI | 100 | 10 1/8 | 10 5/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 3/4 | 20600 | |
18291 | HFHC | 0 | 0 | |||||||
18292 | HFI | 2500 | 14 7/8 | 15 | 15 | 14 3/4 | 14 3/4 | 15 1/8 | 11300 | |
18293 | HFIB | 0 | 0 | |||||||
18294 | HFIE | 0 | 0 | |||||||
18295 | HFIM | 0 | 0 | |||||||
18296 | HFIN | 0 | 0 | |||||||
18297 | HFIS | 0 | 0 | |||||||
18298 | HFK | 0 | 0 | |||||||
18299 | HFM | 0 | 0 | |||||||
18300 | HFMD | 100 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
18301 | HFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.58 | 3.54 | 1281 | |
18302 | HFNC | 2500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 22600 | |
18303 | HFOS | 0 | 0 | |||||||
18304 | HFPT | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 400 | |
18305 | HFS | 3000 | 70 1/8 | 70 1/8 | 70 1/8 | 70 1/8 | 69 7/8 | 70 3/8 | 4100 | |
18306 | HFSA | 1000 | 12 | 12 | 11 3/4 | 12 1/2 | 1000 | |||
18307 | HFSB | 0 | 0 | |||||||
18308 | HFSC | 0 | 0 | |||||||
18309 | HFSE | 0 | 0 | |||||||
18310 | HFSF | 0 | 0 | |||||||
18311 | HFSG | 0 | 0 | |||||||
18312 | HFSI | 0 | 0 | |||||||
18313 | HFSK | 100 | 14.2500 | 0 | ||||||
18314 | HFSL | 0 | 0 | |||||||
18315 | HFSN | 0 | 0 | |||||||
18316 | HFSR | 0 | 0 | |||||||
18317 | HFSS | 0 | 0 | |||||||
18318 | HFST | 0 | 0 | |||||||
18319 | HFSV | 0 | 0 | |||||||
18320 | HFSW | 0 | 0 | |||||||
18321 | HFSX | 0 | 0 | |||||||
18322 | HFSY | 0 | 0 | |||||||
18323 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18324 | HFTP | 0 | 0 | |||||||
18325 | HFUR | 100 | 0.5000 | 0 | ||||||
18326 | HFX | 0 | 474.58 | 473.37 | 475.85 | 472.23 | 0 | |||
18327 | HGA | 2800 | 11 3/16 | 0 | ||||||
18328 | HGAMBY | 0 | 0 | |||||||
18329 | HGC | 100 | 39 | 0 | ||||||
18330 | HGCB | 0 | 0 | |||||||
18331 | HGCI | 0 | 0 | |||||||
18332 | HGCO | 0 | 0 | |||||||
18333 | HGCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.18 | 5.26 | 267 | |
18334 | HGGBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.43 | 0 | |
18335 | HGGR | 100 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 900 | |
18336 | HGI | 1000 | 20 1/2 | 20 3/4 | 21 1/8 | 0 | ||||
18337 | HGIC | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 27 1/2 | 400 | |
18338 | HGID | 0 | 0 | |||||||
18339 | HGII | 0 | 0 | |||||||
18340 | HGIJ | 0 | 0 | |||||||
18341 | HGIO | 0 | 0 | |||||||
18342 | HGKGY | 0 | 3.1300 | 3.2700 | 0 | |||||
18343 | HGM | 0 | 0 | |||||||
18344 | HGMC | 0 | 0 | |||||||
18345 | HGMCY | 0 | 8 | 0 | ||||||
18346 | HGMI | 2500 | 4.0000 | 0 | ||||||
18347 | HGN | 1500 | 2 1/2 | 2 | 2 5/8 | 0 | ||||
18348 | HGOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.99 | 4.99 | 19661 | |
18349 | HGR | 400 | 6 7/8 | 6 15/16 | 6 15/16 | 6 7/8 | 700 | |||
18350 | HGRC | 3800 | 1.7500 | 1.1250 | 1.7500 | 0 | ||||
18351 | HGRDF | 0 | 8.5860 | 0 | ||||||
18352 | HGRG | 0 | 0 | |||||||
18353 | HGRIX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
18354 | HGRL | 0 | 0 | |||||||
18355 | HGRM | 10000 | 0.1800 | 0.1500 | 0.2000 | 0 | ||||
18356 | HGRX | 0 | 0 | |||||||
18357 | HGSI | 100 | 38 1/4 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 14400 | |
18358 | HGVSX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18359 | HH | 2500 | 15 | 15 | 15 | 15 | 4500 | |||
18360 | HHC | 200 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
18361 | HHCA | 500 | 13 | 12 1/4 | 13 | 12 1/8 | 12 5/8 | 13 | 34500 | |
18362 | HHCB | 0 | 0 | |||||||
18363 | HHCI | 0 | 0 | |||||||
18364 | HHCM | 0 | 0 | |||||||
18365 | HHCR | 0 | 0 | |||||||
18366 | HHCS | 0 | 0 | |||||||
18367 | HHCT | 0 | 0 | |||||||
18368 | HHCU | 0 | 0 | |||||||
18369 | HHCX | 0 | 0 | |||||||
18370 | HHFC | 800 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
18371 | HHGP | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 19500 | |
18372 | HHH | 1000 | 1 1/4 | 0 | ||||||
18373 | HHHH | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 700 | |
18374 | HHHHW | 500 | 2 3/8 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 700 | |
18375 | HHHI | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.2500 | 4.1250 | 100 | |
18376 | HHI | 0 | 0 | |||||||
18377 | HHL | 0 | 0 | |||||||
18378 | HHL.A | 0 | 0 | |||||||
18379 | HHOT | 0 | 0 | |||||||
18380 | HHPK | 3500 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3700 | 10500 | |
18381 | HHPS | 0 | 0 | |||||||
18382 | HHS | 1200 | 27 1/2 | 27 3/4 | 28 1/4 | 0 | ||||
18383 | HHSG | 0 | 0 | |||||||
18384 | HHSL | 0 | 0 | |||||||
18385 | HHSX | 0 | 0 | |||||||
18386 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18387 | HI | 300 | 83 3/4 | 83 3/4 | 83 3/4 | 83 3/4 | 83 1/2 | 84 1/8 | 300 | |
18388 | HIA | 0 | 0 | |||||||
18389 | HIAI | 3000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 3000 | |
18390 | HIB | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 1900 | |
18391 | HIBA | 0 | 0 | |||||||
18392 | HIBB | 0 | 0 | |||||||
18393 | HIBC | 0 | 0 | |||||||
18394 | HIBF | 0 | 0 | |||||||
18395 | HIBG | 0 | 0 | |||||||
18396 | HIBH | 0 | 0 | |||||||
18397 | HIBI | 0 | 0 | |||||||
18398 | HIBIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
18399 | HIBK | 0 | 0 | |||||||
18400 | HIBM | 0 | 0 | |||||||
18401 | HIBN | 0 | 0 | |||||||
18402 | HIBNY | 500 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
18403 | HIBO | 0 | 0 | |||||||
18404 | HIBR | 0 | 0 | |||||||
18405 | HIBWF | 500 | 1/4 | 1/4 | 3/8 | 0 | ||||
18406 | HIBZ | 0 | 0 | |||||||
18407 | HIBZF | 1000 | 1/8 | 1/8 | 1/4 | 0 | ||||
18408 | HIC | 100 | 17 | 20 1/8 | 20 1/2 | 0 | ||||
18409 | HICK | 0 | 0 | |||||||
18410 | HICKA | 600 | 12 | 12 | 12 | 12 | 12 | 13 | 1200 | |
18411 | HICOX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
18412 | HICU | 0 | 0 | |||||||
18413 | HICXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.09 | 5.18 | 4113 | |
18414 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18415 | HIDIX | 0 | 17.45 | 17.45 | 17.45 | 0 | ||||
18416 | HIE | 0 | 0 | |||||||
18417 | HIEQX | 0 | 15.71 | 15.71 | 16.45 | 0 | ||||
18418 | HIF | 600 | 15 1/4 | 14 7/8 | 15 1/2 | 0 | ||||
18419 | HIFI | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 3000 | |
18420 | HIFS | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 3/4 | 200 | |
18421 | HIG | 100 | 59 | 59 3/4 | 59 3/4 | 59 | 58 7/8 | 59 1/4 | 6800 | |
18422 | HIGA | 0 | 0 | |||||||
18423 | HIGC | 0 | 0 | |||||||
18424 | HIGD | 0 | 0 | |||||||
18425 | HIGH | 23800 | 0.0001 | 0 | ||||||
18426 | HIGI | 0 | 0 | |||||||
18427 | HIGM | 0 | 0 | |||||||
18428 | HIGN | 0 | 0 | |||||||
18429 | HIGO | 0 | 0 | |||||||
18430 | HIGS | 0 | 0 | |||||||
18431 | HIGT | 0 | 0 | |||||||
18432 | HIGX | 0 | 0 | |||||||
18433 | HIGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.96 | 5.03 | 1660 | |
18434 | HIGpQ | 400 | 24 5/8 | 24 3/4 | 24 7/8 | 24 5/8 | 13300 | |||
18435 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18436 | HIHI | 200 | 1.2500 | 0.7500 | 1.6875 | 0 | ||||
18437 | HIHS | 1000 | 20.0000 | 0 | ||||||
18438 | HII | 1000 | 13 1/2 | 13 1/2 | 13 5/8 | 13 7/8 | 1000 | |||
18439 | HIIA | 0 | 0 | |||||||
18440 | HIIB | 0 | 0 | |||||||
18441 | HIIC | 0 | 0 | |||||||
18442 | HIICA | 0 | 0 | |||||||
18443 | HIID | 0 | 0 | |||||||
18444 | HIIN | 0 | 0 | |||||||
18445 | HIIO | 0 | 0 | |||||||
18446 | HIKO | 1000 | 0.0050 | 0 | ||||||
18447 | HIL | 0 | 0 | |||||||
18448 | HILI | 500 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/2 | 8000 | |
18449 | HILIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
18450 | HILK | 0 | 0 | |||||||
18451 | HILT | 200 | 18.7500 | 0 | ||||||
18452 | HIMBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
18453 | HINE | 6200 | 0.0700 | 0 | ||||||
18454 | HINK | 0 | 0 | |||||||
18455 | HINKY | 0 | 180.0000 | 0 | ||||||
18456 | HIO | 1700 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
18457 | HIPC | 2300 | 4 7/8 | 4 3/4 | 5 | 4 3/4 | 4 7/8 | 5 | 32300 | |
18458 | HIRE | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1000 | |||
18459 | HIRI | 500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 3200 | |
18460 | HIRL | 900 | 9.2500 | 0 | ||||||
18461 | HIS | 600 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
18462 | HISL | 0 | 0 | |||||||
18463 | HISR | 100 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
18464 | HISS | 1000 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 1 15/16 | 20900 | |
18465 | HISSW | 2500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 2500 | |
18466 | HIST | 100 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
18467 | HIT | 100 | 97 | 98 | 98 7/8 | 0 | ||||
18468 | HITA | 0 | 0 | |||||||
18469 | HITB | 0 | 0 | |||||||
18470 | HITC | 0 | 0 | |||||||
18471 | HITD | 0 | 0 | |||||||
18472 | HITE | 0 | 0 | |||||||
18473 | HITG | 0 | 0 | |||||||
18474 | HITH | 0 | 0 | |||||||
18475 | HITI | 500 | 1.1875 | 0.8750 | 1.1875 | 0 | ||||
18476 | HITK | 2500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 7/8 | 3500 | |
18477 | HITL | 0 | 0 | |||||||
18478 | HITM | 0 | 0 | |||||||
18479 | HITN | 0 | 0 | |||||||
18480 | HITO | 0 | 0 | |||||||
18481 | HITP | 0 | 0 | |||||||
18482 | HITQ | 0 | 0 | |||||||
18483 | HITQE | 0 | 0 | |||||||
18484 | HITR | 0 | 0 | |||||||
18485 | HITS | 0 | 0 | |||||||
18486 | HITT | 1000 | 1.3125 | 1.5000 | 1.5000 | 1.3125 | 1.3125 | 1.5000 | 1500 | |
18487 | HITU | 0 | 0 | |||||||
18488 | HITW | 0 | 0 | |||||||
18489 | HITX | 0 | 0 | |||||||
18490 | HITXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.12 | 3.12 | 1603 | |
18491 | HITY | 0 | 0 | |||||||
18492 | HIVA | 1000 | 20.0000 | 0 | ||||||
18493 | HIVT | 500 | 23.2500 | 23.0000 | 25.7500 | 0 | ||||
18494 | HIW | 200 | 30 1/2 | 30 1/4 | 30 7/8 | 0 | ||||
18495 | HIWB | 0 | 0 | |||||||
18496 | HIWD | 0 | 0 | |||||||
18497 | HIWDF | 1000 | 25/32 | 25/32 | 25/32 | 7/8 | 1000 | |||
18498 | HIWH | 0 | 0 | |||||||
18499 | HIWL | 0 | 0 | |||||||
18500 | HIWT | 0 | 0 | |||||||
18501 | HIXIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
18502 | HIpJ | 200 | 24 1/2 | 0 | ||||||
18503 | HIpT | 1100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1100 | |||
18504 | HIpX | 900 | 10 | 0 | ||||||
18505 | HIpY | 700 | 26 | 26 | 26 | 26 | 700 | |||
18506 | HIpZ | 10000 | 26 1/2 | 0 | ||||||
18507 | HKC/WS | 500 | 3 | 0 | ||||||
18508 | HKF | 100 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | ||||
18509 | HKFE | 0 | 0 | |||||||
18510 | HKFF | 0 | 0 | |||||||
18511 | HKFG | 0 | 0 | |||||||
18512 | HKFL | 0 | 0 | |||||||
18513 | HKFN | 0 | 0 | |||||||
18514 | HKFZ | 0 | 0 | |||||||
18515 | HKHG | 0 | 0 | |||||||
18516 | HKHGY | 0 | 11.7500 | 0 | ||||||
18517 | HKL | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |||
18518 | HKLD | 0 | 0 | |||||||
18519 | HKM.W | 0 | 0 | |||||||
18520 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18521 | HKME | 20000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18522 | HKN/A | 0 | 100 | 101 | 0 | |||||
18523 | HKO | 0 | 242.27 | 242.27 | 242.27 | 242.27 | 0 | |||
18524 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18525 | HKS/WS | 500 | 3 | 0 | ||||||
18526 | HKSB | 0 | 0 | |||||||
18527 | HKSBY | 0 | 0 | |||||||
18528 | HKT | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 3/8 | 18 3/4 | 2000 | |
18529 | HKTA | 0 | 0 | |||||||
18530 | HKTC | 0 | 0 | |||||||
18531 | HKTH | 0 | 0 | |||||||
18532 | HKTL | 0 | 0 | |||||||
18533 | HKTM | 0 | 0 | |||||||
18534 | HKTMF | 0 | 0 | |||||||
18535 | HKX | 0 | 605.67 | 605.67 | 605.67 | 605.67 | 0 | |||
18536 | HL | 300 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 1/2 | 6 7/8 | 1900 | |
18537 | HLA | 200 | 11 1/2 | 12 | 12 3/8 | 0 | ||||
18538 | HLAG | 100 | 13.2500 | 12.3750 | 13.0000 | 0 | ||||
18539 | HLAN | 200 | 25.5000 | 0 | ||||||
18540 | HLB | 0 | 0 | |||||||
18541 | HLBAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
18542 | HLCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.90 | 4265 | |
18543 | HLD | 600 | 14 1/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 1/2 | 1600 | |
18544 | HLDEX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
18545 | HLDG | 0 | 0 | |||||||
18546 | HLDH | 0 | 0 | |||||||
18547 | HLDK | 0 | 0 | |||||||
18548 | HLDL | 0 | 0 | |||||||
18549 | HLDLY | 0 | 0 | |||||||
18550 | HLDN | 0 | 0 | |||||||
18551 | HLDR | 11500 | 6.5000 | 1.1250 | 10.0000 | 0 | ||||
18552 | HLDT | 0 | 0 | |||||||
18553 | HLDU | 0 | 0 | |||||||
18554 | HLEIX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
18555 | HLEN | 2000 | 2.8125 | 1.8750 | 2.8750 | 0 | ||||
18556 | HLETY | 0 | 22.8850 | 0 | ||||||
18557 | HLF | 0 | 0 | |||||||
18558 | HLFA | 0 | 0 | |||||||
18559 | HLFC | 0 | 0 | |||||||
18560 | HLFG | 0 | 0 | |||||||
18561 | HLFM | 0 | 0 | |||||||
18562 | HLFP | 0 | 0 | |||||||
18563 | HLFQ | 0 | 0 | |||||||
18564 | HLFR | 0 | 0 | |||||||
18565 | HLFpA | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
18566 | HLG | 0 | 0 | |||||||
18567 | HLGAX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
18568 | HLGEX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
18569 | HLGFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
18570 | HLGLF | 50 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 3/4 | 50 | |
18571 | HLGR | 0 | 0 | |||||||
18572 | HLGRF | 3000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 5/8 | 3000 | |
18573 | HLGRX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 23.81 | 0 | |
18574 | HLIA | 0 | 0 | |||||||
18575 | HLIEX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
18576 | HLIPX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
18577 | HLIT | 300 | 20 3/4 | 20 1/8 | 20 7/8 | 19 3/4 | 20 5/8 | 20 7/8 | 96900 | |
18578 | HLK | 100 | 104 1/4 | 0 | ||||||
18579 | HLKA | 0 | 0 | |||||||
18580 | HLKB | 0 | 0 | |||||||
18581 | HLKI | 0 | 0 | |||||||
18582 | HLLVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
18583 | HLM | 500 | 1 3/8 | 0 | ||||||
18584 | HLMS | 2000 | 11 1/2 | 11 5/8 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 71000 | |
18585 | HLND | 500 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 | 38 3/4 | 500 | |
18586 | HLO | 100 | 3 3/8 | 3 1/8 | 3 5/8 | 0 | ||||
18587 | HLOA | 5000 | 17/64 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 52600 | |
18588 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18589 | HLOMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
18590 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18591 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18592 | HLPH | 300 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 44300 | |
18593 | HLPP | 0 | 0 | |||||||
18594 | HLPR | 0 | 0 | |||||||
18595 | HLPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.06 | 5.18 | 23347 | |
18596 | HLQVX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
18597 | HLR | 5000 | 11 7/8 | 10 1/2 | 11 1/8 | 0 | ||||
18598 | HLRB | 0 | 0 | |||||||
18599 | HLRD | 0 | 0 | |||||||
18600 | HLRI | 0 | 0 | |||||||
18601 | HLRR | 0 | 0 | |||||||
18602 | HLRT | 600 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 3 1/16 | 600 | |
18603 | HLRpP | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 4700 | |
18604 | HLS | 0 | 0 | |||||||
18605 | HLT | 200 | 28 1/8 | 28 3/8 | 28 3/8 | 28 | 28 | 28 3/8 | 2300 | |
18606 | HLTA | 0 | 0 | |||||||
18607 | HLTAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
18608 | HLTB | 0 | 0 | |||||||
18609 | HLTC | 0 | 0 | |||||||
18610 | HLTD | 0 | 0 | |||||||
18611 | HLTE | 0 | 0 | |||||||
18612 | HLTF | 0 | 0 | |||||||
18613 | HLTG | 0 | 0 | |||||||
18614 | HLTH | 0 | 0 | |||||||
18615 | HLTI | 0 | 0 | |||||||
18616 | HLTIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
18617 | HLTK | 0 | 0 | |||||||
18618 | HLTL | 0 | 0 | |||||||
18619 | HLTN | 0 | 0 | |||||||
18620 | HLTO | 0 | 0 | |||||||
18621 | HLTP | 0 | 0 | |||||||
18622 | HLTR | 0 | 0 | |||||||
18623 | HLTS | 0 | 0 | |||||||
18624 | HLTT | 0 | 0 | |||||||
18625 | HLTV | 0 | 0 | |||||||
18626 | HLTX | 0 | 0 | |||||||
18627 | HLTY | 0 | 0 | |||||||
18628 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18629 | HLWC | 0 | 0 | |||||||
18630 | HLX | 100 | 12 1/4 | 0 | ||||||
18631 | HLXC | 1500 | 2.7500 | 2.5625 | 2.7500 | 2.5625 | 2.3750 | 2.5625 | 5800 | |
18632 | HLXI | 0 | 0 | |||||||
18633 | HLXN | 0 | 0 | |||||||
18634 | HLXS | 0 | 0 | |||||||
18635 | HLXX | 0 | 0 | |||||||
18636 | HLY | 0 | 0 | |||||||
18637 | HLYW | 100 | 19 3/4 | 20 1/8 | 20 1/8 | 19 1/8 | 19 1/2 | 19 3/4 | 312700 | |
18638 | HLpB | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 300 | |||
18639 | HM | 35000 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/4 | 35000 | |
18640 | HMA | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 500 | |
18641 | HMAC | 0 | 0 | |||||||
18642 | HMAD | 0 | 0 | |||||||
18643 | HMAI | 0 | 0 | |||||||
18644 | HMAK | 0 | 0 | |||||||
18645 | HMAL | 0 | 0 | |||||||
18646 | HMAN | 0 | 0 | |||||||
18647 | HMAO | 0 | 0 | |||||||
18648 | HMAR | 500 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 | 9300 | |
18649 | HMAS | 0 | 0 | |||||||
18650 | HMAT | 700 | 6.5000 | 6.5000 | 7.1250 | 6.5000 | 6.5000 | 7.5000 | 60900 | |
18651 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18652 | HMBAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
18653 | HMBDX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18654 | HMBQ | 0 | 0 | |||||||
18655 | HMBQE | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5000 | |||
18656 | HMC | 200 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 3/8 | 51 7/8 | 200 | |
18657 | HMCA | 0 | 0 | |||||||
18658 | HMCC | 0 | 0 | |||||||
18659 | HMCD | 0 | 0 | |||||||
18660 | HMCG | 0 | 0 | |||||||
18661 | HMCH | 0 | 0 | |||||||
18662 | HMCI | 1800 | 18 3/8 | 18 1/4 | 19 7/8 | 0 | ||||
18663 | HMCL | 0 | 0 | |||||||
18664 | HMCM | 0 | 0 | |||||||
18665 | HMCN | 0 | 0 | |||||||
18666 | HMCO | 0 | 0 | |||||||
18667 | HMCR | 0 | 0 | |||||||
18668 | HMCS | 0 | 0 | |||||||
18669 | HMCT | 0 | 0 | |||||||
18670 | HMCW | 0 | 0 | |||||||
18671 | HMCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.07 | 2.96 | 1453 | |
18672 | HMCY | 0 | 0 | |||||||
18673 | HMCZ | 0 | 0 | |||||||
18674 | HMDD | 0 | 0 | |||||||
18675 | HMDXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70 | 4.80 | 4267 | |
18676 | HME | 100 | 20 | 20 | 20 | 20 | 400 | |||
18677 | HME.A | 0 | 0 | |||||||
18678 | HMER | 0 | 0 | |||||||
18679 | HMF | 100 | 22 3/8 | 0 | ||||||
18680 | HMFC | 0 | 0 | |||||||
18681 | HMFD | 0 | 0 | |||||||
18682 | HMFXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.95 | 2.87 | 454 | |
18683 | HMG | 100 | 9 1/8 | 0 | ||||||
18684 | HMGBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
18685 | HMGC | 1900 | 1 3/16 | 1 1/4 | 1 5/16 | 0 | ||||
18686 | HMGN | 100 | 2 5/8 | 2 7/16 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 1200 | |
18687 | HMGNW | 10000 | 7/16 | 0 | ||||||
18688 | HMGRX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
18689 | HMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59 | 4.65 | 2228 | |
18690 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18691 | HMHL | 0 | 0 | |||||||
18692 | HMHM | 1000 | 24 3/4 | 24 1/4 | 24 3/4 | 0 | ||||
18693 | HMHS | 0 | 0 | |||||||
18694 | HMHY | 0 | 0 | |||||||
18695 | HMIEX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
18696 | HMIGX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
18697 | HMII | 1000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 5 3/4 | 6 1/2 | 6600 | |
18698 | HMIL | 500 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 500 | |||
18699 | HMIN | 0 | 0 | |||||||
18700 | HMIS | 1000 | 4 5/8 | 4 1/4 | 4 7/8 | 4 1/4 | 4 5/8 | 4 7/8 | 116600 | |
18701 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18702 | HMKT | 200 | 37.2500 | 0 | ||||||
18703 | HMLA | 1334 | 3.0912 | 2.6240 | 3.1872 | 0 | ||||
18704 | HMLK | 500 | 0.0625 | 0 | ||||||
18705 | HMM | 0 | 0 | |||||||
18706 | HMM.A | 0 | 0 | |||||||
18707 | HMN | 1700 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 2400 | |||
18708 | HMNC | 0 | 0 | |||||||
18709 | HMNE | 0 | 0 | |||||||
18710 | HMNF | 1000 | 16 1/4 | 16 | 16 1/4 | 16 | 16 1/8 | 16 3/8 | 1800 | |
18711 | HMNR | 0 | 0 | |||||||
18712 | HMO | 0 | 223.65 | 224.39 | 226.50 | 223.11 | 0 | |||
18713 | HMQ | 400 | 18 5/8 | 18 5/8 | 18 1/2 | 18 7/8 | 400 | |||
18714 | HMQA | 0 | 0 | |||||||
18715 | HMQC | 0 | 0 | |||||||
18716 | HMQF | 0 | 0 | |||||||
18717 | HMQI | 0 | 0 | |||||||
18718 | HMQJ | 0 | 0 | |||||||
18719 | HMQK | 0 | 0 | |||||||
18720 | HMQL | 0 | 0 | |||||||
18721 | HMQN | 0 | 0 | |||||||
18722 | HMQO | 0 | 0 | |||||||
18723 | HMQP | 0 | 0 | |||||||
18724 | HMQR | 0 | 0 | |||||||
18725 | HMQT | 0 | 0 | |||||||
18726 | HMQW | 0 | 0 | |||||||
18727 | HMRX | 0 | 0 | |||||||
18728 | HMRXP | 0 | 0 | |||||||
18729 | HMRZ | 0 | 0 | |||||||
18730 | HMS | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 5/8 | 2400 | |
18731 | HMS.V | 0 | 0 | |||||||
18732 | HMSA | 0 | 0 | |||||||
18733 | HMSB | 0 | 0 | |||||||
18734 | HMSC | 25000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 25700 | |
18735 | HMSL | 0 | 0 | |||||||
18736 | HMSO | 0 | 0 | |||||||
18737 | HMSR | 100 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 3800 | |
18738 | HMST | 0 | 0 | |||||||
18739 | HMSY | 300 | 28 3/4 | 28 1/4 | 29 1/4 | 27 3/4 | 28 1/2 | 28 3/4 | 184800 | |
18740 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18741 | HMT/WD | 0 | 0 | |||||||
18742 | HMTA | 0 | 0 | |||||||
18743 | HMTC | 0 | 0 | |||||||
18744 | HMTCW | 30600 | 7.7500 | 0 | ||||||
18745 | HMTE | 0 | 0 | |||||||
18746 | HMTG | 0 | 0 | |||||||
18747 | HMTH | 0 | 0 | |||||||
18748 | HMTI | 0 | 0 | |||||||
18749 | HMTL | 0 | 0 | |||||||
18750 | HMTO | 0 | 0 | |||||||
18751 | HMTR | 0 | 0 | |||||||
18752 | HMTS | 0 | 0 | |||||||
18753 | HMTT | 400 | 21 5/8 | 21 5/8 | 22 3/8 | 21 3/8 | 21 5/8 | 22 | 105000 | |
18754 | HMTV | 0 | 0 | |||||||
18755 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18756 | HMTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.43 | 4.51 | 2640 | |
18757 | HMTpA | 0 | 0 | |||||||
18758 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18759 | HMV | 0 | 224.65 | 0 | ||||||
18760 | HMWK | 1000 | 6 7/8 | 7 5/8 | 7 23/32 | 6 7/8 | 7 5/8 | 8 1/4 | 12500 | |
18761 | HMWKU | 500 | 13 1/4 | 9 1/2 | 13 1/2 | 0 | ||||
18762 | HMWKW | 1000 | 3 | 3 | 2 1/2 | 3 1/4 | 1000 | |||
18763 | HMX | 3000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 7/8 | 4500 | |
18764 | HMXD | 0 | 0 | |||||||
18765 | HMXDF | 0 | 2.4900 | 1.8750 | 2.5000 | 0 | ||||
18766 | HMXL | 0 | 0 | |||||||
18767 | HMXM | 0 | 0 | |||||||
18768 | HMXS | 0 | 0 | |||||||
18769 | HMXV | 0 | 0 | |||||||
18770 | HMXY | 0 | 0 | |||||||
18771 | HMY | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 20000 | |
18772 | HMYB | 0 | 0 | |||||||
18773 | HMYC | 0 | 0 | |||||||
18774 | HMYD | 0 | 0 | |||||||
18775 | HMYK | 0 | 0 | |||||||
18776 | HMYL | 0 | 0 | |||||||
18777 | HMYP | 0 | 0 | |||||||
18778 | HMYS | 0 | 0 | |||||||
18779 | HMYX | 0 | 0 | |||||||
18780 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18781 | HNBC | 6000 | 24 1/4 | 24 | 25 | 24 | 23 3/4 | 25 | 12100 | |
18782 | HNBL | 1500 | 8.8750 | 8.8750 | 9.0000 | 8.8750 | 8.8750 | 9.2500 | 7800 | |
18783 | HNCS | 1000 | 38 | 38 1/8 | 38 3/4 | 37 | 38 | 38 1/2 | 101600 | |
18784 | HNDX | 0 | 0 | |||||||
18785 | HNFC | 1500 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/4 | 23 3/4 | 2500 | |
18786 | HNFN | 0 | 0 | |||||||
18787 | HNFS | 0 | 0 | |||||||
18788 | HNFSA | 100 | 35.0000 | 32.0000 | 45.0000 | 0 | ||||
18789 | HNGS | 0 | 0 | |||||||
18790 | HNH | 200 | 18 1/8 | 18 1/8 | 18 1/2 | 0 | ||||
18791 | HNHA | 0 | 0 | |||||||
18792 | HNHU | 0 | 0 | |||||||
18793 | HNM | 0 | 0 | |||||||
18794 | HNMC | 0 | 0 | |||||||
18795 | HNMT | 0 | 0 | |||||||
18796 | HNP | 400 | 16 | 16 3/8 | 16 3/4 | 0 | ||||
18797 | HNPJ | 0 | 0 | |||||||
18798 | HNRS | 2000 | 1.0000 | 1.0312 | 1.0312 | 1.0000 | 0.9687 | 1.0312 | 10500 | |
18799 | HNT | 500 | 1 3/32 | 7/8 | 1 | 0 | ||||
18800 | HNTR | 0 | 0 | |||||||
18801 | HNV | 100 | 15/16 | 13/16 | 1 1/8 | 0 | ||||
18802 | HNVL | 0 | 0 | |||||||
18803 | HNVM | 0 | 0 | |||||||
18804 | HNVN | 0 | 0 | |||||||
18805 | HNVV | 0 | 0 | |||||||
18806 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18807 | HNW | 500 | 6 7/8 | 0 | ||||||
18808 | HNZ | 700 | 34 5/8 | 34 3/8 | 34 5/8 | 34 3/8 | 34 | 34 7/8 | 10700 | |
18809 | HNZB | 0 | 0 | |||||||
18810 | HNZC | 0 | 0 | |||||||
18811 | HNZF | 0 | 0 | |||||||
18812 | HNZI | 0 | 0 | |||||||
18813 | HNZL | 0 | 0 | |||||||
18814 | HNZM | 0 | 0 | |||||||
18815 | HNZO | 0 | 0 | |||||||
18816 | HNZS | 0 | 0 | |||||||
18817 | HNZT | 0 | 0 | |||||||
18818 | HNZX | 0 | 0 | |||||||
18819 | HNZY | 0 | 0 | |||||||
18820 | HNZp | 500 | 419 1/2 | 300 | 400 | 0 | ||||
18821 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18822 | HOC | 500 | 27 1/2 | 27 1/8 | 27 7/8 | 0 | ||||
18823 | HOCD | 0 | 0 | |||||||
18824 | HOCF | 0 | 0 | |||||||
18825 | HOCL | 0 | 0 | |||||||
18826 | HOCO | 0 | 0 | |||||||
18827 | HOCT | 0 | 0 | |||||||
18828 | HOCZ | 0 | 0 | |||||||
18829 | HOEH | 0 | 0 | |||||||
18830 | HOEHY | 0 | 35.8750 | 36.2500 | 0 | |||||
18831 | HOEN | 5000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 41500 | |
18832 | HOF | 0 | 0 | |||||||
18833 | HOFC | 100 | 4.7500 | 4.7500 | 6.7500 | 0 | ||||
18834 | HOFL | 2500 | 15 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 95200 | |
18835 | HOFT | 100 | 34.7500 | 0 | ||||||
18836 | HOG | 500 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
18837 | HOGC | 0 | 0 | |||||||
18838 | HOGN | 0 | 0 | |||||||
18839 | HOHI | 500 | 2.4992 | 0 | ||||||
18840 | HOHIE | 0 | 0 | |||||||
18841 | HOIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.04 | 2.99 | 386 | |
18842 | HOKC | 0 | 0 | |||||||
18843 | HOL/A | 500 | 15/16 | 0 | ||||||
18844 | HOLA | 0 | 0 | |||||||
18845 | HOLO | 2000 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 2000 | |||
18846 | HOLX | 400 | 26 3/4 | 28 3/8 | 28 3/8 | 26 1/2 | 27 | 27 1/4 | 414700 | |
18847 | HOM | 100 | 14 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
18848 | HOMC | 0 | 0 | |||||||
18849 | HOME | 0 | 0 | |||||||
18850 | HOMEF | 1000 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
18851 | HOMF | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 3500 | |
18852 | HOMG | 10000 | 2 1/32 | 2 | 2 1/8 | 0 | ||||
18853 | HOMI | 700 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
18854 | HOMQ | 500 | 8.0000 | 0 | ||||||
18855 | HOMS | 400 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1300 | |
18856 | HON | 3000 | 63 1/4 | 64 3/8 | 65 1/8 | 0 | ||||
18857 | HONA | 0 | 0 | |||||||
18858 | HONB | 0 | 0 | |||||||
18859 | HONC | 0 | 0 | |||||||
18860 | HOND | 0 | 0 | |||||||
18861 | HONE | 0 | 0 | |||||||
18862 | HONF | 0 | 0 | |||||||
18863 | HONG | 0 | 0 | |||||||
18864 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18865 | HONH | 0 | 0 | |||||||
18866 | HONI | 100 | 39 1/2 | 39 1/2 | 40 | 39 1/2 | 39 1/2 | 40 | 6300 | |
18867 | HONK | 0 | 0 | |||||||
18868 | HONL | 0 | 0 | |||||||
18869 | HONM | 0 | 0 | |||||||
18870 | HONN | 0 | 0 | |||||||
18871 | HONO | 0 | 0 | |||||||
18872 | HONP | 0 | 0 | |||||||
18873 | HONR | 0 | 0 | |||||||
18874 | HONS | 0 | 0 | |||||||
18875 | HONT | 100 | 70.0000 | 0 | ||||||
18876 | HONU | 0 | 0 | |||||||
18877 | HONW | 0 | 0 | |||||||
18878 | HONX | 0 | 0 | |||||||
18879 | HONY | 0 | 0 | |||||||
18880 | HONZ | 0 | 0 | |||||||
18881 | HOO | 100 | 20 | 0 | ||||||
18882 | HOOB | 0 | 11.0000 | 20.0000 | 0 | |||||
18883 | HOOD | 0 | 0 | |||||||
18884 | HOODO | 100 | 16.0000 | 0 | ||||||
18885 | HOODP | 0 | 0 | |||||||
18886 | HOOG | 0 | 0 | |||||||
18887 | HOOK | 300 | 21 5/16 | 22 1/8 | 22 1/8 | 21 1/4 | 21 1/4 | 21 1/2 | 19900 | |
18888 | HOOP | 200 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 800 | |
18889 | HOOPW | 1300 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 1300 | |
18890 | HOOT | 0 | 0 | |||||||
18891 | HOP/WS | 0 | 1/4 | 1/2 | 0 | |||||
18892 | HOPR | 600 | 11/16 | 19/32 | 11/16 | 19/32 | 21/32 | 11/16 | 1155500 | |
18893 | HOPRP | 200 | 2 | 1 1/4 | 2 | 0 | ||||
18894 | HOPRW | 2000 | 3/8 | 3/8 | 3/8 | 11/32 | 9/32 | 3/8 | 14500 | |
18895 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18896 | HOPp | 0 | 1 1/4 | 2 1/4 | 0 | |||||
18897 | HORAP | 0 | 0 | |||||||
18898 | HORMX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | |
18899 | HORN | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18900 | HOSBX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | |
18901 | HOSN | 0 | 0 | |||||||
18902 | HOSP | 1000 | 5 | 5 | 5 1/4 | 0 | ||||
18903 | HOST | 4800 | 7 5/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 1/2 | 9400 | |
18904 | HOT | 100 | 42 | 42 | 42 3/8 | 0 | ||||
18905 | HOT.Z | 0 | 0 | |||||||
18906 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18907 | HOTA | 0 | 0 | |||||||
18908 | HOTB | 0 | 0 | |||||||
18909 | HOTE | 0 | 0 | |||||||
18910 | HOTN | 0 | 0 | |||||||
18911 | HOTS | 0 | 0 | |||||||
18912 | HOTT | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/8 | 23 1/8 | 23 3/4 | 6000 | |
18913 | HOU | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 5/8 | 500 | |
18914 | HOUC | 0 | 0 | |||||||
18915 | HOUD | 0 | 0 | |||||||
18916 | HOUF | 0 | 0 | |||||||
18917 | HOUG | 0 | 0 | |||||||
18918 | HOUL | 500 | 7.0000 | 6.9375 | 7.1250 | 0 | ||||
18919 | HOUN | 0 | 0 | |||||||
18920 | HOUO | 0 | 0 | |||||||
18921 | HOUOP | 0 | 0 | |||||||
18922 | HOUP | 0 | 0 | |||||||
18923 | HOUR | 0 | 0 | |||||||
18924 | HOUT | 0 | 0 | |||||||
18925 | HOV | 300 | 5 7/8 | 5 9/16 | 6 3/16 | 0 | ||||
18926 | HOVB | 100 | 18.6250 | 18.6250 | 18.2500 | 19.0000 | 100 | |||
18927 | HOVLX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
18928 | HOVN | 0 | 0 | |||||||
18929 | HOVT | 0 | 0 | |||||||
18930 | HOVVB | 200 | 5.5000 | 0 | ||||||
18931 | HOVW | 0 | 0 | |||||||
18932 | HOW | 500 | 32 1/2 | 0 | ||||||
18933 | HOWT | 200 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6400 | |
18934 | HOWW | 0 | 0 | |||||||
18935 | HOWWY | 0 | 2.7900 | 3.0300 | 0 | |||||
18936 | HOX | 0 | 477.67 | 0 | ||||||
18937 | HP | 100 | 43 3/4 | 43 3/4 | 43 1/2 | 44 1/4 | 100 | |||
18938 | HPBC | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 | 300 | |
18939 | HPC | 100 | 55 | 55 5/8 | 55 5/8 | 55 | 54 3/4 | 55 1/4 | 200 | |
18940 | HPCA | 0 | 0 | |||||||
18941 | HPCD | 0 | 0 | |||||||
18942 | HPCE | 0 | 0 | |||||||
18943 | HPCG | 0 | 0 | |||||||
18944 | HPCI | 0 | 0 | |||||||
18945 | HPCK | 0 | 0 | |||||||
18946 | HPCL | 0 | 0 | |||||||
18947 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18948 | HPCR | 0 | 0 | |||||||
18949 | HPCS | 0 | 0 | |||||||
18950 | HPCT | 0 | 0 | |||||||
18951 | HPCW | 0 | 0 | |||||||
18952 | HPCX | 0 | 0 | |||||||
18953 | HPDS | 0 | 0 | |||||||
18954 | HPE/WS | 0 | 11/16 | 15/16 | 0 | |||||
18955 | HPG | 400 | 20 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
18956 | HPGB | 0 | 0 | |||||||
18957 | HPGT | 0 | 0 | |||||||
18958 | HPGX | 0 | 0 | |||||||
18959 | HPH | 1500 | 38 | 37 | 37 5/8 | 0 | ||||
18960 | HPHB | 0 | 0 | |||||||
18961 | HPHC | 0 | 0 | |||||||
18962 | HPHG | 0 | 0 | |||||||
18963 | HPHH | 0 | 0 | |||||||
18964 | HPHI | 0 | 0 | |||||||
18965 | HPHL | 0 | 0 | |||||||
18966 | HPHM | 0 | 0 | |||||||
18967 | HPHN | 0 | 0 | |||||||
18968 | HPHO | 0 | 0 | |||||||
18969 | HPHX | 0 | 0 | |||||||
18970 | HPI | 500 | 3 5/16 | 0 | ||||||
18971 | HPIN | 0 | 0 | |||||||
18972 | HPIP | 6000 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 19400 | |
18973 | HPIW | 0 | 0 | |||||||
18974 | HPIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.79 | 3185 | |
18975 | HPIw | 400 | 5 | 0 | ||||||
18976 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18977 | HPL | 0 | 0 | |||||||
18978 | HPLX | 2000 | 1 1/4 | 1 13/32 | 1 13/32 | 1 1/4 | 1 5/16 | 1 13/32 | 12000 | |
18979 | HPN | 0 | 0 | |||||||
18980 | HPN+ | 0 | 0 | |||||||
18981 | HPNC | 0 | 0 | |||||||
18982 | HPNI | 0 | 0 | |||||||
18983 | HPNT | 0 | 0 | |||||||
18984 | HPNp | 1000 | 28 1/8 | 0 | ||||||
18985 | HPP | 600 | 5 | 5 1/16 | 5 1/16 | 5 | 1600 | |||
18986 | HPR | 500 | 3 1/8 | 1 3/4 | 2 1/4 | 0 | ||||
18987 | HPRI | 1500 | 16 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 81500 | |
18988 | HPRK | 100 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 8300 | |
18989 | HPRKZ | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 1000 | |
18990 | HPRR | 0 | 0 | |||||||
18991 | HPRT | 5000 | 26 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 76300 | |
18992 | HPRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.29 | 5.37 | 14494 | |
18993 | HPS | 300 | 21 3/8 | 22 3/4 | 23 1/8 | 0 | ||||
18994 | HPSC | 2500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 2500 | |
18995 | HPSE | 0 | 0 | |||||||
18996 | HPSI | 0 | 0 | |||||||
18997 | HPSL | 0 | 0 | |||||||
18998 | HPSP | 0 | 0 | |||||||
18999 | HPSV | 0 | 0 | |||||||
19000 | HPSW | 0 | 0 | |||||||
19001 | HPSX | 0 | 0 | |||||||
19002 | HPT | 100 | 26 5/8 | 26 3/8 | 26 3/4 | 0 | ||||
19003 | HPTC | 0 | 0 | |||||||
19004 | HPTF | 500 | 7.0000 | 7.7500 | 7.7500 | 7.0000 | 7.0000 | 7.7500 | 2500 | |
19005 | HPW/WS | 1000 | 1/8 | 0 | ||||||
19006 | HPWR | 700 | 5 | 5 | 6 | 0 | ||||
19007 | HPX | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | ||||
19008 | HPXM | 0 | 0 | |||||||
19009 | HQ | 1000 | 28 1/2 | 28 7/8 | 28 7/8 | 27 1/2 | 27 3/4 | 28 1/8 | 3300 | |
19010 | HQH | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 21 | 100 | |
19011 | HQL | 1000 | 15 | 14 7/8 | 15 3/8 | 0 | ||||
19012 | HR | 200 | 23 1/2 | 23 1/4 | 23 3/4 | 0 | ||||
19013 | HRB | 300 | 29 1/8 | 29 3/8 | 29 3/8 | 28 7/8 | 28 7/8 | 29 3/8 | 5800 | |
19014 | HRBA | 0 | 0 | |||||||
19015 | HRBB | 0 | 0 | |||||||
19016 | HRBC | 100 | 25 | 25 | 25 | 25 | 25 | 26 | 500 | |
19017 | HRBD | 0 | 0 | |||||||
19018 | HRBE | 0 | 0 | |||||||
19019 | HRBF | 200 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 5200 | |
19020 | HRBG | 0 | 0 | |||||||
19021 | HRBH | 0 | 0 | |||||||
19022 | HRBI | 0 | 0 | |||||||
19023 | HRBK | 0 | 0 | |||||||
19024 | HRBL | 0 | 0 | |||||||
19025 | HRBM | 0 | 0 | |||||||
19026 | HRBN | 0 | 0 | |||||||
19027 | HRBO | 0 | 0 | |||||||
19028 | HRBP | 0 | 0 | |||||||
19029 | HRBQ | 0 | 0 | |||||||
19030 | HRBR | 0 | 0 | |||||||
19031 | HRBS | 0 | 0 | |||||||
19032 | HRBT | 0 | 0 | |||||||
19033 | HRBU | 0 | 0 | |||||||
19034 | HRBV | 0 | 0 | |||||||
19035 | HRBW | 0 | 0 | |||||||
19036 | HRBX | 0 | 0 | |||||||
19037 | HRBY | 0 | 0 | |||||||
19038 | HRBZ | 0 | 0 | |||||||
19039 | HRC | 100 | 38 1/8 | 38 1/2 | 38 1/2 | 38 1/8 | 37 3/4 | 38 1/4 | 1200 | |
19040 | HRC.I | 0 | 0 | |||||||
19041 | HRCC | 0 | 0 | |||||||
19042 | HRCE | 0 | 0 | |||||||
19043 | HRCK | 0 | 0 | |||||||
19044 | HRCM | 0 | 0 | |||||||
19045 | HRCP | 0 | 0 | |||||||
19046 | HRCPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.22 | 10800 | |
19047 | HRCR | 15 | 1800.00 | 1685.00 | 2065.00 | 0 | ||||
19048 | HRCT | 200 | 3.0000 | 4.0000 | 5.0000 | 0 | ||||
19049 | HRCTD | 200 | 4.6250 | 4.6250 | 7.0000 | 0 | ||||
19050 | HRCVX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.42 | 0 | |
19051 | HRCX | 0 | 0 | |||||||
19052 | HRD | 100 | 32 3/4 | 32 1/2 | 33 1/8 | 0 | ||||
19053 | HRDC | 0 | 0 | |||||||
19054 | HRDD | 0 | 0 | |||||||
19055 | HRDE | 0 | 0 | |||||||
19056 | HRDG | 2000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 7300 | |
19057 | HRDN | 0 | 0 | |||||||
19058 | HRDT | 0 | 0 | |||||||
19059 | HRE | 300 | 15 | 15 | 15 | 15 | 14 3/4 | 15 3/8 | 300 | |
19060 | HREF | 0 | 0 | |||||||
19061 | HREL | 0 | 0 | |||||||
19062 | HRG | 300 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
19063 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
19064 | HRH | 100 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 300 | |||
19065 | HRHC | 0 | 0 | |||||||
19066 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
19067 | HRIDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.62 | 0 | |
19068 | HRIZ | 100 | 0.0010 | 0 | ||||||
19069 | HRL | 200 | 23 1/2 | 22 3/4 | 23 1/8 | 0 | ||||
19070 | HRLB | 0 | 0 | |||||||
19071 | HRLC | 0 | 0 | |||||||
19072 | HRLD | 0 | 0 | |||||||
19073 | HRLE | 0 | 0 | |||||||
19074 | HRLGX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.46 | 0 | |
19075 | HRLI | 0 | 0 | |||||||
19076 | HRLK | 0 | 0 | |||||||
19077 | HRLL | 0 | 0 | |||||||
19078 | HRLM | 0 | 0 | |||||||
19079 | HRLR | 0 | 0 | |||||||
19080 | HRLS | 0 | 0 | |||||||
19081 | HRLT | 0 | 0 | |||||||
19082 | HRLY | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/4 | 1900 | |
19083 | HRMC | 0 | 0 | |||||||
19084 | HRMI | 1000 | 16 | 15 3/4 | 16 1/8 | 15 3/8 | 16 | 16 1/8 | 92900 | |
19085 | HRMN | 1500 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 2000 | |
19086 | HRMY | 100 | 1.5000 | 1.5000 | 3.5000 | 2300 | ||||
19087 | HRN | 1400 | 5/8 | 0 | ||||||
19088 | HRNC | 0 | 0 | |||||||
19089 | HRNEX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
19090 | HRNS | 0 | 0 | |||||||
19091 | HRP | 100 | 17 7/8 | 17 7/8 | 17 5/8 | 18 | 100 | |||
19092 | HRPT | 0 | 0 | |||||||
19093 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
19094 | HRS | 1900 | 64 7/8 | 63 5/8 | 64 1/8 | 0 | ||||
19095 | HRSC | 0 | 0 | |||||||
19096 | HRSCX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 26.05 | 0 | |
19097 | HRSD | 0 | 0 | |||||||
19098 | HRSE | 0 | 0 | |||||||
19099 | HRSF | 0 | 0 | |||||||
19100 | HRSG | 0 | 0 | |||||||
19101 | HRSH | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 8800 | |
19102 | HRSI | 0 | 0 | |||||||
19103 | HRSK | 0 | 0 | |||||||
19104 | HRSMX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
19105 | HRSN | 0 | 0 | |||||||
19106 | HRSNF | 2500 | 1 1/4 | 1 1/4 | 1 3/8 | 1 1/8 | 1 1/8 | 1 1/4 | 105000 | |
19107 | HRSO | 0 | 0 | |||||||
19108 | HRSP | 0 | 0 | |||||||
19109 | HRSR | 0 | 0 | |||||||
19110 | HRSS | 0 | 0 | |||||||
19111 | HRST | 0 | 0 | |||||||
19112 | HRSTOQ | 0 | 0 | |||||||
19113 | HRSV | 0 | 0 | |||||||
19114 | HRSW | 0 | 0 | |||||||
19115 | HRSX | 0 | 0 | |||||||
19116 | HRT | 300 | 2 15/16 | 2 3/4 | 3 1/16 | 0 | ||||
19117 | HRTBX | 0 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | |
19118 | HRTCX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | |
19119 | HRTD | 0 | 0 | |||||||
19120 | HRTLX | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 30.08 | 20000 | |
19121 | HRTVX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | |
19122 | HRUSX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
19123 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
19124 | HRVIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
19125 | HRVV | 0 | 0 | |||||||
19126 | HRVY | 1500 | 8 1/2 | 9 | 9 | 8 3/8 | 8 3/8 | 8 3/4 | 24800 | |
19127 | HRW | 0 | 0 | |||||||
19128 | HRW.A | 0 | 0 | |||||||
19129 | HRWIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
19130 | HRX | 0 | 0 | |||||||
19131 | HRXL | 0 | 0 | |||||||
19132 | HRY | 700 | 28 1/4 | 0 | ||||||
19133 | HRYC | 300 | 3.1250 | 0 | ||||||
19134 | HRZB | 700 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 | 3300 | |
19135 | HRZE | 0 | 0 | |||||||
19136 | HS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 7/8 | 100 | |
19137 | HSA | 0 | 0 | |||||||
19138 | HSAC | 0 | 0 | |||||||
19139 | HSAH | 0 | 0 | |||||||
19140 | HSAL | 0 | 0 | |||||||
19141 | HSAW | 0 | 0 | |||||||
19142 | HSApA | 100 | 42 | 0 | ||||||
19143 | HSB | 200 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/2 | 45 1/8 | 200 | |
19144 | HSBC | 0 | 0 | |||||||
19145 | HSBCF | 0 | 0 | |||||||
19146 | HSBH | 0 | 0 | |||||||
19147 | HSBHY | 0 | 187.5000 | 0 | ||||||
19148 | HSBK | 100 | 15 1/2 | 15 1/2 | 15 3/4 | 0 | ||||
19149 | HSBO | 0 | 0 | |||||||
19150 | HSBX | 0 | 0 | |||||||
19151 | HSC | 100 | 62 5/8 | 62 5/8 | 62 1/4 | 62 7/8 | 100 | |||
19152 | HSCC | 0 | 0 | |||||||
19153 | HSCCX | 0 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | |
19154 | HSCF | 0 | 0 | |||||||
19155 | HSCI | 0 | 0 | |||||||
19156 | HSCIX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
19157 | HSCL | 100 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 9100 | |
19158 | HSCM | 3000 | 0.0900 | 0 | ||||||
19159 | HSCT | 0 | 0 | |||||||
19160 | HSDC | 2000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 1/2 | 2000 | |
19161 | HSDG | 0 | 0 | |||||||
19162 | HSE | 100 | 13 9/16 | 0 | ||||||
19163 | HSEAX | 0 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 33.67 | 0 | |
19164 | HSECX | 0 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | |
19165 | HSEE | 0 | 0 | |||||||
19166 | HSET | 0 | 0 | |||||||
19167 | HSEX | 0 | 0 | |||||||
19168 | HSFC | 0 | 0 | |||||||
19169 | HSG | 0 | 0 | |||||||
19170 | HSG.A | 0 | 0 | |||||||
19171 | HSG.B | 0 | 0 | |||||||
19172 | HSHI | 0 | 0 | |||||||
19173 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
19174 | HSIC | 3000 | 39 1/2 | 38 1/4 | 39 3/4 | 38 1/4 | 39 | 39 1/2 | 191600 | |
19175 | HSIN | 0 | 0 | |||||||
19176 | HSKL | 1000 | 7 3/4 | 7 3/4 | 8 | 0 | ||||
19177 | HSLP | 0 | 0 | |||||||
19178 | HSLPL | 0 | 0 | |||||||
19179 | HSLPN | 100 | 99.0000 | 0 | ||||||
19180 | HSLPO | 200 | 91.0000 | 0 | ||||||
19181 | HSLPP | 100 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 300 | |||
19182 | HSLT | 0 | 0 | |||||||
19183 | HSLTH | 0 | 0 | |||||||
19184 | HSLTP | 100 | 102.0000 | 0 | ||||||
19185 | HSM | 3900 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 5400 | |
19186 | HSMC | 0 | 0 | |||||||
19187 | HSMT | 0 | 0 | |||||||
19188 | HSN | 600 | 10 5/8 | 10 1/8 | 10 1/2 | 0 | ||||
19189 | HSNA | 0 | 0 | |||||||
19190 | HSNB | 0 | 0 | |||||||
19191 | HSNC | 0 | 0 | |||||||
19192 | HSNF | 0 | 0 | |||||||
19193 | HSNH | 0 | 0 | |||||||
19194 | HSNI | 0 | 0 | |||||||
19195 | HSNL | 0 | 0 | |||||||
19196 | HSNN | 0 | 0 | |||||||
19197 | HSNO | 0 | 0 | |||||||
19198 | HSNP | 0 | 0 | |||||||
19199 | HSNR | 100 | 1 7/16 | 15/16 | 1 7/16 | 0 | ||||
19200 | HSNS | 0 | 0 | |||||||
19201 | HSNT | 0 | 0 | |||||||
19202 | HSNU | 0 | 0 | |||||||
19203 | HSNV | 0 | 0 | |||||||
19204 | HSNW | 0 | 0 | |||||||
19205 | HSNY | 0 | 0 | |||||||
19206 | HSOL | 0 | 0 | |||||||
19207 | HSPEX | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | |
19208 | HSPGX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.62 | 0 | |
19209 | HSPT | 0 | 0 | |||||||
19210 | HSR | 1000 | 5 3/4 | 5 7/8 | 6 3/8 | 0 | ||||
19211 | HSS | 1000 | 3 1/8 | 3 | 3 1/8 | 0 | ||||
19212 | HSSC | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.5000 | 13.0000 | 200 | |
19213 | HSSI | 0 | 0 | |||||||
19214 | HSST | 0 | 0 | |||||||
19215 | HST | 500 | 8 7/8 | 0 | ||||||
19216 | HSTGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.20 | 0 | |
19217 | HSTI | 0 | 0 | |||||||
19218 | HSTK | 200 | 135.0000 | 0 | ||||||
19219 | HSTR | 6500 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 24 | 9700 | |
19220 | HSTV | 1000 | 2.0000 | 2.0000 | 3.8750 | 0 | ||||
19221 | HSTVX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.86 | 0 | |
19222 | HSVL | 0 | 0 | |||||||
19223 | HSVLY | 300 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 300 | |
19224 | HSY | 100 | 49 1/4 | 50 5/8 | 50 5/8 | 49 1/4 | 49 1/4 | 49 3/8 | 3900 | |
19225 | HSYE | 0 | 0 | |||||||
19226 | HSYF | 0 | 0 | |||||||
19227 | HSYFB | 0 | 0 | |||||||
19228 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
19229 | HSYH | 0 | 0 | |||||||
19230 | HSYK | 0 | 0 | |||||||
19231 | HSYM | 1000 | 1.1250 | 0.8750 | 1.5000 | 0 | ||||
19232 | HSYN | 0 | 0 | |||||||
19233 | HSYP | 0 | 0 | |||||||
19234 | HSYR | 0 | 0 | |||||||
19235 | HSYT | 0 | 0 | |||||||
19236 | HSYU | 0 | 0 | |||||||
19237 | HSYW | 0 | 0 | |||||||
19238 | HSYX | 0 | 0 | |||||||
19239 | HSYY | 0 | 0 | |||||||
19240 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
19241 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
19242 | HTA | 800 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
19243 | HTAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.07 | 5.19 | 4442 | |
19244 | HTB | 2500 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
19245 | HTBB | 1000 | 12 1/4 | 12 | 12 1/4 | 0 | ||||
19246 | HTBBG | 11 | 114 1/4 | 112 3/4 | 114 1/2 | 0 | ||||
19247 | HTBC | 1100 | 12.5000 | 0 | ||||||
19248 | HTBIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19249 | HTBK | 0 | 0 | |||||||
19250 | HTBKU | 0 | 0 | |||||||
19251 | HTBKW | 0 | 0 | |||||||
19252 | HTC | 200 | 12 3/8 | 0 | ||||||
19253 | HTCC | 0 | 0 | |||||||
19254 | HTCH | 2500 | 38 3/4 | 38 1/2 | 39 1/2 | 38 1/4 | 38 3/4 | 39 1/4 | 45600 | |
19255 | HTCO | 200 | 25 1/4 | 25 1/4 | 29 | 0 | ||||
19256 | HTCP | 0 | 0 | |||||||
19257 | HTCR | 2000 | 0.1500 | 0 | ||||||
19258 | HTCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.34 | 3.34 | 4587 | |
19259 | HTCw | 0 | 0 | |||||||
19260 | HTD | 600 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
19261 | HTE | 200 | 2 7/8 | 3 5/8 | 4 7/8 | 0 | ||||
19262 | HTEC | 1000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 2500 | |
19263 | HTEH | 100 | 2.7500 | 2.0000 | 3.0000 | 1.5000 | 24000 | |||
19264 | HTEK | 100 | 1.8100 | 1.4375 | 1.8100 | 1.4375 | 1.5625 | 1.8125 | 10600 | |
19265 | HTEL | 2000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/4 | 12300 | |
19266 | HTET | 0 | 0 | |||||||
19267 | HTEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.50 | 3.42 | 2478 | |
19268 | HTG | 300 | 19 1/4 | 19 1/4 | 19 | 19 1/2 | 300 | |||
19269 | HTGC | 0 | 0 | |||||||
19270 | HTGI | 0 | 0 | |||||||
19271 | HTGM | 0 | 0 | |||||||
19272 | HTGO | 0 | 0 | |||||||
19273 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19274 | HTHA | 0 | 0 | |||||||
19275 | HTHN | 500 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
19276 | HTHR | 200 | 7 1/4 | 7 1/4 | 8 | 0 | ||||
19277 | HTI | 0 | 0 | |||||||
19278 | HTIC | 1100 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
19279 | HTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.74 | 4.73 | 2731 | |
19280 | HTK | 0 | 0 | |||||||
19281 | HTKG | 0 | 0 | |||||||
19282 | HTKH | 0 | 0 | |||||||
19283 | HTKT | 0 | 0 | |||||||
19284 | HTL | 100 | 9 | 0 | ||||||
19285 | HTLD | 200 | 27 1/4 | 27 1/2 | 28 | 27 1/4 | 27 1/4 | 28 | 12500 | |
19286 | HTLF | 800 | 25.0000 | 0 | ||||||
19287 | HTN | 100 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 47 | 47 5/8 | 200 | |
19288 | HTNA | 0 | 0 | |||||||
19289 | HTNF | 0 | 0 | |||||||
19290 | HTNL | 0 | 0 | |||||||
19291 | HTNO | 0 | 0 | |||||||
19292 | HTNR | 0 | 0 | |||||||
19293 | HTNT | 0 | 0 | |||||||
19294 | HTNZ | 5000 | 0.1800 | 0.1800 | 0.1800 | 0.1700 | 0.1600 | 0.1800 | 147500 | |
19295 | HTO | 5000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 23300 | |
19296 | HTOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.38 | 3.31 | 4644 | |
19297 | HTPI | 5000 | 0.0400 | 0.0300 | 0.0400 | 0 | ||||
19298 | HTR | 1500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1500 | |
19299 | HTREX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
19300 | HTRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.12 | 5.17 | 6157 | |
19301 | HTSF | 1000 | 1.6562 | 1.7187 | 1.7187 | 1.6562 | 1.6562 | 1.7187 | 2900 | |
19302 | HTST | 100 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 35500 | |
19303 | HTSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.67 | 4.76 | 16128 | |
19304 | HTT | 500 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | ||||
19305 | HTTB | 0 | 0 | |||||||
19306 | HTTP | 500 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
19307 | HTV | 0 | 0 | |||||||
19308 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19309 | HTWNJ | 0 | 0 | |||||||
19310 | HTXA | 3000 | 3 5/32 | 3 | 3 1/4 | 0 | ||||
19311 | HTZE | 0 | 0 | |||||||
19312 | HTZR | 500 | 0.1875 | 0.1250 | 0.3437 | 0 | ||||
19313 | HU | 0 | 0 | |||||||
19314 | HUB/A | 500 | 33 | 0 | ||||||
19315 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19316 | HUB/B | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 200 | |||
19317 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19318 | HUBA | 0 | 0 | |||||||
19319 | HUBB | 0 | 0 | |||||||
19320 | HUBC | 100 | 20 7/8 | 20 7/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/4 | 19400 | |
19321 | HUBG | 200 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 1200 | |
19322 | HUBX | 80000 | 0.0100 | 0 | ||||||
19323 | HUCC | 300 | 0.0001 | 0 | ||||||
19324 | HUDS | 100 | 7 | 7 3/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 | 17800 | |
19325 | HUF | 100 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
19326 | HUFK | 0 | 0 | |||||||
19327 | HUFN | 0 | 0 | |||||||
19328 | HUFZ | 0 | 0 | |||||||
19329 | HUG | 3000 | 37 1/2 | 37 5/8 | 38 3/4 | 0 | ||||
19330 | HUGB | 0 | 0 | |||||||
19331 | HUGC | 0 | 0 | |||||||
19332 | HUGI | 0 | 0 | |||||||
19333 | HUGO | 2000 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 9200 | |
19334 | HUGS | 0 | 0 | |||||||
19335 | HUGT | 0 | 0 | |||||||
19336 | HUGTS | 100 | 7.5000 | 7.5000 | 7.5000 | 8.0000 | 100 | |||
19337 | HUGX | 0 | 0 | |||||||
19338 | HUI | 0 | 174.61 | 171.96 | 174.74 | 171.96 | 0 | |||
19339 | HULAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 | |
19340 | HUM | 200 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 1/4 | 20 3/8 | 2400 | |
19341 | HUMA | 0 | 0 | |||||||
19342 | HUMB | 0 | 0 | |||||||
19343 | HUMC | 0 | 0 | |||||||
19344 | HUMCF | 300 | 31 3/4 | 29 3/4 | 32 | 29 3/4 | 31 3/8 | 31 3/4 | 203300 | |
19345 | HUME | 0 | 0 | |||||||
19346 | HUMF | 0 | 0 | |||||||
19347 | HUMH | 0 | 0 | |||||||
19348 | HUMI | 500 | 0.1875 | 0 | ||||||
19349 | HUMK | 0 | 0 | |||||||
19350 | HUMM | 0 | 0 | |||||||
19351 | HUMN | 0 | 0 | |||||||
19352 | HUMP | 1300 | 9 | 8 1/4 | 9 | 0 | ||||
19353 | HUMR | 0 | 0 | |||||||
19354 | HUMS | 0 | 0 | |||||||
19355 | HUMT | 0 | 0 | |||||||
19356 | HUMW | 0 | 0 | |||||||
19357 | HUMY | 0 | 0 | |||||||
19358 | HUN | 800 | 16 5/8 | 16 5/8 | 16 1/4 | 16 3/4 | 800 | |||
19359 | HUNB | 0 | 0 | |||||||
19360 | HUNC | 0 | 0 | |||||||
19361 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
19362 | HUNG | 0 | 0 | |||||||
19363 | HUNI | 0 | 0 | |||||||
19364 | HUNM | 200 | 4.0000 | 0 | ||||||
19365 | HUNR | 0 | 0 | |||||||
19366 | HUNS | 0 | 0 | |||||||
19367 | HUNY | 0 | 0 | |||||||
19368 | HUNw | 0 | 0 | |||||||
19369 | HUOI | 0 | 0 | |||||||
19370 | HURC | 1000 | 5 | 5 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 7900 | |
19371 | HURS | 0 | 0 | |||||||
19372 | HUSGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
19373 | HUTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.75 | 4.59 | 13834 | |
19374 | HUV | 0 | 178.69 | 0 | ||||||
19375 | HUVL | 400 | 24.3750 | 0 | ||||||
19376 | HUWH | 0 | 0 | |||||||
19377 | HUWHY | 0 | 33.5000 | 0 | ||||||
19378 | HVFD | 300 | 19 1/4 | 18 1/4 | 19 1/2 | 0 | ||||
19379 | HVGO | 4000 | 1 5/32 | 1 5/32 | 1 3/16 | 1 5/32 | 1 1/8 | 1 1/4 | 11800 | |
19380 | HVIS | 0 | 0 | |||||||
19381 | HVSC | 0 | 0 | |||||||
19382 | HVSF | 10000 | 2.0625 | 2.0625 | 2.1250 | 2.0000 | 2.0625 | 2.1875 | 44300 | |
19383 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19384 | HVY | 100 | 17 1/8 | 16 5/8 | 17 1/4 | 0 | ||||
19385 | HVYA | 0 | 0 | |||||||
19386 | HVYR | 0 | 0 | |||||||
19387 | HVYS | 0 | 0 | |||||||
19388 | HWAI | 1000 | 3.5625 | 3.5000 | 4.7500 | 0 | ||||
19389 | HWBAX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
19390 | HWBF | 0 | 0 | |||||||
19391 | HWC | 0 | 0 | |||||||
19392 | HWCC | 5000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 70600 | |
19393 | HWCD | 0 | 0 | |||||||
19394 | HWEN | 1500 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
19395 | HWEQX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
19396 | HWG | 100 | 14 | 0 | ||||||
19397 | HWGA | 0 | 0 | |||||||
19398 | HWGC | 0 | 0 | |||||||
19399 | HWGS | 0 | 0 | |||||||
19400 | HWINX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
19401 | HWK | 100 | 8 1/16 | 0 | ||||||
19402 | HWKN | 500 | 8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 5300 | |
19403 | HWKS | 0 | 0 | |||||||
19404 | HWL | 200 | 15 1/4 | 0 | ||||||
19405 | HWLC | 0 | 0 | |||||||
19406 | HWLDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19407 | HWLL | 0 | 0 | |||||||
19408 | HWLLP | 200 | 52 | 52 | 52 | 52 | 52 | 53 1/2 | 200 | |
19409 | HWLN | 0 | 0 | |||||||
19410 | HWLS | 0 | 0 | |||||||
19411 | HWLX | 0 | 0 | |||||||
19412 | HWNC | 0 | 0 | |||||||
19413 | HWNK | 0 | 0 | |||||||
19414 | HWP | 300 | 46 7/8 | 47 1/2 | 47 3/4 | 46 1/2 | 46 3/4 | 47 1/8 | 2200 | |
19415 | HWPA | 0 | 0 | |||||||
19416 | HWPB | 0 | 0 | |||||||
19417 | HWPC | 0 | 0 | |||||||
19418 | HWPD | 0 | 0 | |||||||
19419 | HWPE | 0 | 0 | |||||||
19420 | HWPF | 0 | 0 | |||||||
19421 | HWPG | 0 | 0 | |||||||
19422 | HWPH | 0 | 0 | |||||||
19423 | HWPI | 0 | 0 | |||||||
19424 | HWPK | 0 | 0 | |||||||
19425 | HWPL | 0 | 0 | |||||||
19426 | HWPM | 0 | 0 | |||||||
19427 | HWPN | 0 | 0 | |||||||
19428 | HWPO | 0 | 0 | |||||||
19429 | HWPP | 0 | 0 | |||||||
19430 | HWPQ | 0 | 0 | |||||||
19431 | HWPR | 0 | 0 | |||||||
19432 | HWPS | 0 | 0 | |||||||
19433 | HWPT | 0 | 0 | |||||||
19434 | HWPU | 0 | 0 | |||||||
19435 | HWPV | 0 | 0 | |||||||
19436 | HWPW | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19437 | HWPX | 0 | 0 | |||||||
19438 | HWPY | 0 | 0 | |||||||
19439 | HWPZ | 0 | 0 | |||||||
19440 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19441 | HWRI | 100 | 104.0000 | 0 | ||||||
19442 | HWSCX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | |
19443 | HWTRX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
19444 | HWY | 500 | 11/16 | 7/16 | 13/16 | 0 | ||||
19445 | HWYM | 5000 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 50300 | |
19446 | HX | 200 | 11 1/8 | 0 | ||||||
19447 | HXA | 0 | 365.74 | 0 | ||||||
19448 | HXBIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19449 | HXBM | 0 | 1.0000 | 2.5000 | 0 | |||||
19450 | HXC/WS | 600 | 2 | 0 | ||||||
19451 | HXL | 1000 | 19 3/8 | 19 1/8 | 19 5/8 | 0 | ||||
19452 | HXL.RV | 0 | 0 | |||||||
19453 | HXLGQ | 5 | 86 | 86 | 92 1/2 | 0 | ||||
19454 | HXLX | 0 | 0 | |||||||
19455 | HXLwr | 0 | 0 | |||||||
19456 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19457 | HYAL | 0 | 0 | |||||||
19458 | HYALF | 2000 | 4 53/64 | 4 7/8 | 4 7/8 | 4 53/64 | 4 11/16 | 4 7/8 | 6000 | |
19459 | HYB/WS/Rw | 0 | 0 | |||||||
19460 | HYBC | 0 | 0 | |||||||
19461 | HYBD | 2500 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 | 9500 | |
19462 | HYBDW | 2300 | 1/4 | 1/8 | 1/4 | 0 | ||||
19463 | HYBN | 200 | 8 3/8 | 8 1/8 | 8 5/8 | 8 | 8 1/8 | 8 5/8 | 111400 | |
19464 | HYDE | 0 | 0 | |||||||
19465 | HYDEA | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 1200 | |
19466 | HYDEB | 1400 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 1400 | |
19467 | HYDI | 5000 | 0.3100 | 0.0937 | 0.3125 | 0 | ||||
19468 | HYGMY | 0 | 8.7500 | 0 | ||||||
19469 | HYGN | 700 | 0.1000 | 0.1000 | 0.2187 | 0 | ||||
19470 | HYI | 500 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 3500 | |
19471 | HYMX | 2200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
19472 | HYP | 1300 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
19473 | HYPR | 2500 | 1 5/8 | 1 13/16 | 2 3/8 | 0 | ||||
19474 | HYPX | 0 | 0 | |||||||
19475 | HYR | 0 | 0 | |||||||
19476 | HYSN | 0 | 0 | |||||||
19477 | HYSNY | 0 | 6.2500 | 0 | ||||||
19478 | HYSW | 400 | 14 1/2 | 15 | 15 1/4 | 14 1/2 | 14 3/4 | 15 | 125300 | |
19479 | HYU | 100 | 1/64 | 0 | ||||||
19480 | HZFS | 2000 | 15 | 15 | 15 | 15 | 15 | 15 1/4 | 3400 | |
19481 | HZRC | 0 | 0 | |||||||
19482 | HZWV | 300 | 38 1/2 | 38 1/2 | 41 1/2 | 0 | ||||
19483 | HpA | 900 | 36 1/2 | 0 | ||||||
19484 | Hw | 0 | 0 | |||||||
19485 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19486 | I.ACB | 0 | 0 | |||||||
19487 | I.AGI | 0 | 0 | |||||||
19488 | I.AIN | 0 | 0 | |||||||
19489 | I.ALE | 0 | 0 | |||||||
19490 | I.ALI | 0 | 0 | |||||||
19491 | I.ALR | 0 | 0 | |||||||
19492 | I.ANS | 0 | 0 | |||||||
19493 | I.API | 0 | 0 | |||||||
19494 | I.ASG | 0 | 0 | |||||||
19495 | I.ASI | 0 | 0 | |||||||
19496 | I.ATE | 0 | 0 | |||||||
19497 | I.AUP | 0 | 0 | |||||||
19498 | I.BAN | 0 | 0 | |||||||
19499 | I.BAV | 0 | 0 | |||||||
19500 | I.BEN | 0 | 0 | |||||||
19501 | I.BER | 0 | 0 | |||||||
19502 | I.BNA | 0 | 0 | |||||||
19503 | I.BNL | 0 | 0 | |||||||
19504 | I.BNO | 0 | 0 | |||||||
19505 | I.BPM | 0 | 0 | |||||||
19506 | I.BPN | 0 | 0 | |||||||
19507 | I.BUL | 0 | 0 | |||||||
19508 | I.CAR | 0 | 0 | |||||||
19509 | I.CFB | 0 | 0 | |||||||
19510 | I.CIT | 0 | 0 | |||||||
19511 | I.COC | 0 | 0 | |||||||
19512 | I.CRF | 0 | 0 | |||||||
19513 | I.CRO | 0 | 0 | |||||||
19514 | I.DAL | 0 | 0 | |||||||
19515 | I.DAN | 0 | 0 | |||||||
19516 | I.ECH | 0 | 0 | |||||||
19517 | I.EDR | 0 | 0 | |||||||
19518 | I.EDS | 0 | 0 | |||||||
19519 | I.EES | 0 | 0 | |||||||
19520 | I.EFI | 0 | 0 | |||||||
19521 | I.ELS | 0 | 0 | |||||||
19522 | I.ENE | 0 | 0 | |||||||
19523 | I.ENI | 0 | 0 | |||||||
19524 | I.ERC | 0 | 0 | |||||||
19525 | I.FA | 0 | 0 | |||||||
19526 | I.FCT | 0 | 0 | |||||||
19527 | I.FFI | 0 | 0 | |||||||
19528 | I.FIA | 0 | 0 | |||||||
19529 | I.FID | 0 | 0 | |||||||
19530 | I.FIT | 0 | 0 | |||||||
19531 | I.FND | 0 | 0 | |||||||
19532 | I.FNG | 0 | 0 | |||||||
19533 | I.FNV | 0 | 0 | |||||||
19534 | I.GEM | 0 | 0 | |||||||
19535 | I.GFR | 0 | 0 | |||||||
19536 | I.IFI | 0 | 0 | |||||||
19537 | I.IFR | 0 | 0 | |||||||
19538 | I.IMI | 0 | 0 | |||||||
19539 | I.IRI | 0 | 0 | |||||||
19540 | I.ISA | 0 | 0 | |||||||
19541 | I.ITG | 0 | 0 | |||||||
19542 | I.ITL | 0 | 0 | |||||||
19543 | I.LAI | 0 | 0 | |||||||
19544 | I.MDB | 0 | 0 | |||||||
19545 | I.MEC | 0 | 0 | |||||||
19546 | I.MEI | 0 | 0 | |||||||
19547 | I.MMI | 0 | 0 | |||||||
19548 | I.MMO | 0 | 0 | |||||||
19549 | I.MNT | 0 | 0 | |||||||
19550 | I.MPS | 0 | 0 | |||||||
19551 | I.NBG | 0 | 0 | |||||||
19552 | I.NMB | 0 | 0 | |||||||
19553 | I.OLV | 0 | 0 | |||||||
19554 | I.OPI | 0 | 0 | |||||||
19555 | I.PC | 0 | 0 | |||||||
19556 | I.PFS | 0 | 0 | |||||||
19557 | I.PIN | 0 | 0 | |||||||
19558 | I.PIR | 0 | 0 | |||||||
19559 | I.RCS | 0 | 0 | |||||||
19560 | I.SAE | 0 | 0 | |||||||
19561 | I.SGS | 0 | 0 | |||||||
19562 | I.SME | 0 | 0 | |||||||
19563 | I.SMT | 0 | 0 | |||||||
19564 | I.SOI | 0 | 0 | |||||||
19565 | I.SPM | 0 | 0 | |||||||
19566 | I.STA | 0 | 0 | |||||||
19567 | I.STE | 0 | 0 | |||||||
19568 | I.STT | 0 | 0 | |||||||
19569 | I.TAS | 0 | 0 | |||||||
19570 | I.TEK | 0 | 0 | |||||||
19571 | I.TLI | 0 | 0 | |||||||
19572 | I.TRE | 0 | 0 | |||||||
19573 | IAA | 0 | 195.54 | 0 | ||||||
19574 | IAAC | 1600 | 3 5/8 | 3 5/8 | 4 3/8 | 0 | ||||
19575 | IAACW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
19576 | IAAI | 400 | 10 | 10 | 10 | 9 5/8 | 9 3/4 | 10 | 4400 | |
19577 | IAAP | 0 | 0 | |||||||
19578 | IAAPF | 1000 | 8 | 8 | 8 13/64 | 8 | 8 | 8 1/4 | 4900 | |
19579 | IAAPX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
19580 | IAAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.47 | 4.59 | 339 | |
19581 | IABDX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
19582 | IABLX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
19583 | IABS | 0 | 0 | |||||||
19584 | IABSF | 2000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 6100 | |
19585 | IAC | 400 | 22 1/4 | 22 | 22 3/8 | 0 | ||||
19586 | IACA | 0 | 0 | |||||||
19587 | IACAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
19588 | IACC | 5000 | 0.1500 | 0.0625 | 0.3125 | 0 | ||||
19589 | IACG | 0 | 0 | |||||||
19590 | IACI | 1000 | 10 1/4 | 10 | 11 1/4 | 0 | ||||
19591 | IACM | 2000 | 1.1250 | 1.0625 | 1.4500 | 0 | ||||
19592 | IACQ | 9700 | 9.5000 | 8.8750 | 10.7500 | 0 | ||||
19593 | IACQU | 300 | 10.0000 | 9.6250 | 12.3750 | 0 | ||||
19594 | IACQW | 300 | 1.3750 | 0.6250 | 1.3750 | 0 | ||||
19595 | IACQZ | 1000 | 4.2500 | 3.5000 | 6.0000 | 0 | ||||
19596 | IACS | 0 | 0 | |||||||
19597 | IACSQ | 0 | 0 | |||||||
19598 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19599 | IAD | 300 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 17 7/8 | 18 1/2 | 1000 | |
19600 | IADC | 0 | 0 | |||||||
19601 | IADCX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
19602 | IADE | 0 | 0 | |||||||
19603 | IADG | 0 | 0 | |||||||
19604 | IADL | 0 | 0 | |||||||
19605 | IADO | 0 | 0 | |||||||
19606 | IADR | 0 | 0 | |||||||
19607 | IADW | 0 | 0 | |||||||
19608 | IADp | 100 | 27 | 27 | 29 | 0 | ||||
19609 | IAEBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.77 | 0 | |
19610 | IAECX | 0 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0 | |
19611 | IAEGX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | |
19612 | IAF | 300 | 8 13/16 | 8 15/16 | 9 5/16 | 0 | ||||
19613 | IAFCX | 0 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0 | |
19614 | IAGAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.66 | 0 | |
19615 | IAGBX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
19616 | IAGCX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
19617 | IAGRX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
19618 | IAGVX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
19619 | IAGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.42 | 4.48 | 268 | |
19620 | IAHM | 300 | 1.3750 | 1.3750 | 1.3750 | 1.5000 | 300 | |||
19621 | IAIBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
19622 | IAIC | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.1250 | 4.7500 | 1000 | |
19623 | IAICX | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | |
19624 | IAIF | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 8.5000 | 1000 | |
19625 | IAINX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
19626 | IAIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.70 | 4.78 | 309 | |
19627 | IAL | 1000 | 24 1/2 | 0 | ||||||
19628 | IALO | 0 | 0 | |||||||
19629 | IALS | 0 | 0 | |||||||
19630 | IAM | 0 | 0 | |||||||
19631 | IAMCX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
19632 | IAMD | 0 | 0 | |||||||
19633 | IAMFX | 0 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | |
19634 | IAMS | 0 | 0 | |||||||
19635 | IAPI | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 2000 | |
19636 | IAPXX | 0 | 0 | |||||||
19637 | IARGX | 0 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | |
19638 | IART | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 6900 | |
19639 | IARVX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
19640 | IASC | 0 | 0 | |||||||
19641 | IASCA | 400 | 3.5000 | 3.7500 | 3.7500 | 3.2500 | 3.2500 | 3.5000 | 25200 | |
19642 | IASG | 75 | 5.0624 | 0.1562 | 0.2812 | 0 | ||||
19643 | IASI | 800 | 9 3/4 | 9 | 10 | 7 1/2 | 9 1/2 | 10 | 217000 | |
19644 | IASKX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
19645 | IAT | 1000 | 3 9/16 | 2 15/16 | 3 7/16 | 0 | ||||
19646 | IATAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.39 | 0 | |
19647 | IATB | 0 | 0 | |||||||
19648 | IATM | 0 | 0 | |||||||
19649 | IATN | 0 | 0 | |||||||
19650 | IATP | 200 | 7.5000 | 7.0000 | 7.6250 | 0 | ||||
19651 | IATR | 0 | 0 | |||||||
19652 | IATV | 1000 | 3 5/16 | 3 7/16 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 11300 | |
19653 | IATW | 0 | 0 | |||||||
19654 | IAUS | 1000 | 8.9800 | 8.6250 | 8.9900 | 8.6250 | 8.6875 | 8.9890 | 4400 | |
19655 | IAV | 0 | 0 | |||||||
19656 | IAVCX | 0 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 | |
19657 | IBABX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
19658 | IBACX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
19659 | IBAH | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 2900 | |
19660 | IBALX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.28 | 0 | |
19661 | IBAN | 200 | 28 3/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 31300 | |
19662 | IBC | 100 | 36 7/8 | 37 1/2 | 37 7/8 | 0 | ||||
19663 | IBCB | 0 | 0 | |||||||
19664 | IBCN | 0 | 0 | |||||||
19665 | IBCO | 600 | 0.0010 | 0 | ||||||
19666 | IBCP | 1050 | 27 3/4 | 28 | 29 | 0 | ||||
19667 | IBCPP | 0 | 0 | |||||||
19668 | IBCR | 0 | 0 | |||||||
19669 | IBCS | 0 | 0 | |||||||
19670 | IBCT | 0 | 0 | |||||||
19671 | IBCX | 0 | 0 | |||||||
19672 | IBCYX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
19673 | IBCZ | 0 | 0 | |||||||
19674 | IBDB | 2300 | 10.2500 | 0 | ||||||
19675 | IBDSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
19676 | IBET | 2000 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 1/2 | 1 5/8 | 7500 | |
19677 | IBETW | 400 | 11/32 | 3/8 | 13/32 | 0 | ||||
19678 | IBEV | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19679 | IBEVC | 0 | 0 | |||||||
19680 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19681 | IBF | 100 | 8 15/16 | 8 7/8 | 9 1/4 | 0 | ||||
19682 | IBFA | 0 | 0 | |||||||
19683 | IBI | 700 | 18 1/2 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 1600 | |
19684 | IBIB | 0 | 0 | |||||||
19685 | IBIC | 0 | 0 | |||||||
19686 | IBIH | 0 | 0 | |||||||
19687 | IBIJ | 0 | 0 | |||||||
19688 | IBIL | 0 | 0 | |||||||
19689 | IBIN | 1000 | 15/16 | 15/16 | 1 3/32 | 15/16 | 15/16 | 1 3/32 | 5000 | |
19690 | IBIO | 0 | 0 | |||||||
19691 | IBIP | 0 | 0 | |||||||
19692 | IBIR | 0 | 0 | |||||||
19693 | IBIS | 2000 | 8 3/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 1/2 | 14200 | |
19694 | IBISW | 2000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4000 | |
19695 | IBIT | 0 | 0 | |||||||
19696 | IBIW | 0 | 0 | |||||||
19697 | IBIY | 0 | 0 | |||||||
19698 | IBK | 0 | 11 3/4 | 12 1/2 | 0 | |||||
19699 | IBKA | 0 | 0 | |||||||
19700 | IBLUX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.81 | 0 | |
19701 | IBM | 100 | 125 | 124 1/4 | 125 1/8 | 124 1/4 | 124 3/4 | 125 1/4 | 2700 | |
19702 | IBMA | 0 | 0 | |||||||
19703 | IBMB | 0 | 0 | |||||||
19704 | IBMC | 0 | 0 | |||||||
19705 | IBMD | 0 | 0 | |||||||
19706 | IBME | 0 | 0 | |||||||
19707 | IBMF | 0 | 0 | |||||||
19708 | IBMG | 0 | 0 | |||||||
19709 | IBMH | 0 | 0 | |||||||
19710 | IBMI | 0 | 0 | |||||||
19711 | IBMJ | 0 | 0 | |||||||
19712 | IBMK | 0 | 0 | |||||||
19713 | IBML | 0 | 0 | |||||||
19714 | IBMM | 0 | 0 | |||||||
19715 | IBMN | 0 | 0 | |||||||
19716 | IBMO | 0 | 0 | |||||||
19717 | IBMP | 0 | 0 | |||||||
19718 | IBMQ | 0 | 0 | |||||||
19719 | IBMR | 0 | 0 | |||||||
19720 | IBMS | 0 | 0 | |||||||
19721 | IBMT | 0 | 0 | |||||||
19722 | IBMU | 0 | 0 | |||||||
19723 | IBMV | 0 | 0 | |||||||
19724 | IBMW | 0 | 0 | |||||||
19725 | IBMX | 0 | 0 | |||||||
19726 | IBMY | 0 | 0 | |||||||
19727 | IBMZ | 0 | 0 | |||||||
19728 | IBMpA | 100 | 26 | 26 | 26 | 26 | 26 | 26 3/8 | 100 | |
19729 | IBN | 0 | 0 | |||||||
19730 | IBNC | 100 | 41.5000 | 40.5000 | 43.0000 | 0 | ||||
19731 | IBNJ | 200 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/4 | 16 1/2 | 1200 | |
19732 | IBNJP | 100 | 15 | 14 1/2 | 16 1/2 | 0 | ||||
19733 | IBNL | 5000 | 0.7500 | 0.6875 | 0.7500 | 0 | ||||
19734 | IBNPJ | 0 | 0 | |||||||
19735 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19736 | IBOK | 10000 | 0.0500 | 0 | ||||||
19737 | IBP | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 24 1/4 | 200 | |
19738 | IBPI | 0 | 0 | |||||||
19739 | IBPK | 0 | 0 | |||||||
19740 | IBPN | 0 | 0 | |||||||
19741 | IBPP | 0 | 0 | |||||||
19742 | IBPW | 0 | 0 | |||||||
19743 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19744 | IBRM | 5000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 57000 | |
19745 | IBRN | 0 | 0 | |||||||
19746 | IBRNO | 0 | 0 | |||||||
19747 | IBRNP | 0 | 0 | |||||||
19748 | IBRU | 4400 | 0.1250 | 0 | ||||||
19749 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19750 | IBSC | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
19751 | IBSD | 0 | 0 | |||||||
19752 | IBSDF | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 1100 | |
19753 | IBSF | 400 | 15 1/8 | 14 7/8 | 15 1/4 | 14 7/8 | 15 1/8 | 15 1/4 | 15900 | |
19754 | IBSI | 0 | 0 | |||||||
19755 | IBST | 0 | 0 | |||||||
19756 | IBT | 0 | 0 | |||||||
19757 | IBT.A | 0 | 0 | |||||||
19758 | IBT.B | 0 | 0 | |||||||
19759 | IBTB | 200 | 38.1250 | 0 | ||||||
19760 | IBUS | 0 | 0 | |||||||
19761 | IC | 100 | 31 3/8 | 31 1/4 | 31 5/8 | 31 1/4 | 31 3/8 | 31 3/4 | 3000 | |
19762 | ICA | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 500 | |
19763 | ICAB | 0 | 0 | |||||||
19764 | ICABX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
19765 | ICAC | 0 | 0 | |||||||
19766 | ICACX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
19767 | ICAEX | 0 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | |
19768 | ICAG | 0 | 0.0625 | 0.1500 | 0 | |||||
19769 | ICALX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.49 | 0 | |
19770 | ICAM | 0 | 0 | |||||||
19771 | ICAMF | 0 | 0 | |||||||
19772 | ICAPX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.83 | 0 | |
19773 | ICAR | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 | 100 | |
19774 | ICASX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11.06 | 0 | |
19775 | ICAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.29 | 5.41 | 2901 | |
19776 | ICAY | 0 | 0 | |||||||
19777 | ICB | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 300 | |
19778 | ICCA | 1500 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.6875 | 2300 | |
19779 | ICCC | 1200 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1800 | |
19780 | ICCI | 0 | 0 | |||||||
19781 | ICCL | 500 | 3.2500 | 0 | ||||||
19782 | ICCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.59 | 4.67 | 9242 | |
19783 | ICDEX | 0 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | |
19784 | ICE | 0 | 0 | |||||||
19785 | ICEC | 0 | 0 | |||||||
19786 | ICECX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
19787 | ICEI | 0 | 0 | |||||||
19788 | ICEK | 0 | 0 | |||||||
19789 | ICEL | 2500 | 18 1/2 | 18 | 18 13/16 | 17 1/4 | 18 1/4 | 18 3/4 | 424900 | |
19790 | ICER | 0 | 0 | |||||||
19791 | ICESX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
19792 | ICET | 0 | 0 | |||||||
19793 | ICEV | 0 | 0 | |||||||
19794 | ICF | 1200 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
19795 | ICFE | 0 | 0 | |||||||
19796 | ICFG | 0 | 0 | |||||||
19797 | ICG | 500 | 22 | 21 1/8 | 21 5/8 | 0 | ||||
19798 | ICGA | 0 | 0 | |||||||
19799 | ICGC | 0 | 0 | |||||||
19800 | ICGI | 2500 | 0.8125 | 0.6875 | 1.0000 | 0 | ||||
19801 | ICGM | 0 | 0 | |||||||
19802 | ICGN | 2500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 32500 | |
19803 | ICGR | 0 | 0 | |||||||
19804 | ICGS | 0 | 0 | |||||||
19805 | ICGT | 0 | 0 | |||||||
19806 | ICGX | 0 | 0 | |||||||
19807 | ICH | 0 | 0 | |||||||
19808 | ICHD | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0775 | 1200 | |
19809 | ICHDP | 5000 | 0.6875 | 0.6250 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 6100 | |
19810 | ICHIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 | |
19811 | ICI | 200 | 54 3/4 | 54 5/8 | 54 3/4 | 54 5/8 | 54 3/4 | 55 | 300 | |
19812 | ICIC | 800 | 0.5000 | 0 | ||||||
19813 | ICII | 1000 | 35 3/4 | 36 1/8 | 36 1/2 | 35 1/4 | 35 1/4 | 35 3/4 | 73600 | |
19814 | ICIO | 0 | 0 | |||||||
19815 | ICIS | 3900 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 6400 | |
19816 | ICIX | 300 | 28 15/16 | 28 1/2 | 29 1/4 | 28 1/2 | 28 3/4 | 29 1/4 | 42300 | |
19817 | ICL | 300 | 4 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
19818 | ICLI | 0 | 0 | |||||||
19819 | ICLS | 0 | 0 | |||||||
19820 | ICM | 100 | 6 1/2 | 0 | ||||||
19821 | ICMI | 0 | 0 | |||||||
19822 | ICN | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 1/2 | 100 | |
19823 | ICNA | 0 | 0 | |||||||
19824 | ICND | 0 | 0 | |||||||
19825 | ICNI | 2000 | 0.2031 | 0.3750 | 0.4375 | 57200 | ||||
19826 | ICNL | 0 | 0 | |||||||
19827 | ICNP | 0 | 0 | |||||||
19828 | ICNT | 300 | 4 1/16 | 4 3/16 | 4 1/4 | 4 | 4 | 4 1/4 | 52400 | |
19829 | ICNX | 0 | 0 | |||||||
19830 | ICNZ | 0 | 0 | |||||||
19831 | ICOA | 10000 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
19832 | ICOC | 1000 | 6 | 6 | 6 | 5 13/16 | 5 7/8 | 6 | 113900 | |
19833 | ICOCZ | 300 | 22 3/4 | 21 3/4 | 22 3/4 | 0 | ||||
19834 | ICOM | 0 | 0 | |||||||
19835 | ICOMF | 3000 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/2 | 7 5/8 | 102600 | |
19836 | ICOR | 600 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 9800 | |
19837 | ICOS | 200 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 14200 | |
19838 | ICPGX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.18 | 0 | |
19839 | ICPHX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.08 | 0 | |
19840 | ICRBX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
19841 | ICRE | 0 | 0 | |||||||
19842 | ICRY | 1400 | 1.1875 | 0.9375 | 1.3125 | 0 | ||||
19843 | ICS | 3000 | 13 | 13 | 13 3/8 | 0 | ||||
19844 | ICSBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
19845 | ICSCX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
19846 | ICSIF | 50000 | 0.7500 | 0 | ||||||
19847 | ICST | 1000 | 12 5/8 | 12 1/4 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 35100 | |
19848 | ICSV | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
19849 | ICSXX | 0 | 0 | |||||||
19850 | ICTG | 300 | 12 | 12 1/4 | 13 | 12 | 12 | 12 3/4 | 32000 | |
19851 | ICTK | 10000 | 0.5000 | 0.2500 | 0.6250 | 0 | ||||
19852 | ICTL | 1000 | 25 5/8 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 8500 | |
19853 | ICTS | 0 | 0 | |||||||
19854 | ICTSF | 200 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/8 | 12 | 12 1/4 | 77800 | |
19855 | ICTT | 300 | 2.8750 | 3.2500 | 8.0000 | 0 | ||||
19856 | ICTXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.04 | 5.10 | 865 | |
19857 | ICUI | 1000 | 8 | 8 1/2 | 8 1/2 | 7 5/16 | 7 7/8 | 8 | 308700 | |
19858 | ICUT | 1000 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 23600 | |
19859 | ICUTW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 5/8 | 1100 | |
19860 | ICUTZ | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 15/16 | 1100 | |
19861 | ICWK | 0 | 0 | |||||||
19862 | ICXT | 0 | 0 | |||||||
19863 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19864 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19865 | IDA | 200 | 31 3/8 | 31 1/8 | 32 | 0 | ||||
19866 | IDAB | 0 | 0 | |||||||
19867 | IDAF | 0 | 0 | |||||||
19868 | IDAL | 0 | 0 | |||||||
19869 | IDAN | 0 | 0 | |||||||
19870 | IDANF | 28000 | 3/8 | 3/8 | 7/16 | 0 | ||||
19871 | IDB | 0 | 0 | |||||||
19872 | IDBCX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
19873 | IDBE | 0 | 0 | |||||||
19874 | IDBEF | 1600 | 4 1/64 | 4 1/8 | 4 3/16 | 3 7/8 | 4 1/16 | 4 3/16 | 40900 | |
19875 | IDBYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
19876 | IDC | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 11/16 | 7 15/16 | 1100 | |
19877 | IDCA | 0 | 0 | |||||||
19878 | IDCC | 2100 | 4 11/16 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 24900 | |
19879 | IDCE | 0 | 0 | |||||||
19880 | IDCG | 0 | 0 | |||||||
19881 | IDCH | 0 | 0 | |||||||
19882 | IDCL | 0 | 0 | |||||||
19883 | IDCM | 0 | 0 | |||||||
19884 | IDCN | 3000 | 0.7000 | 0.7500 | 1.0000 | 0 | ||||
19885 | IDCO | 0 | 0 | |||||||
19886 | IDCS | 0 | 0 | |||||||
19887 | IDCT | 0 | 0 | |||||||
19888 | IDCV | 0 | 0 | |||||||
19889 | IDCX | 0 | 0 | |||||||
19890 | IDDS | 2000 | 3.6250 | 4.0000 | 4.0000 | 3.6250 | 3.6250 | 3.8750 | 17100 | |
19891 | IDEA | 2000 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 8700 | |
19892 | IDEBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
19893 | IDEF | 0 | 0 | |||||||
19894 | IDEFX | 0 | 22.88 | 22.88 | 25.01 | 0 | ||||
19895 | IDES | 500 | 3.6250 | 0 | ||||||
19896 | IDETX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 23.51 | 0 | |
19897 | IDEUX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
19898 | IDEWX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
19899 | IDEYX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19900 | IDFDX | 0 | 17.98 | 17.98 | 19.65 | 0 | ||||
19901 | IDFYX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | |
19902 | IDGBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
19903 | IDGF | 0 | 0 | |||||||
19904 | IDGYX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | |
19905 | IDHO | 0 | 0 | |||||||
19906 | IDHOO | 200 | 55.0300 | 0 | ||||||
19907 | IDHOP | 300 | 102.7500 | 0 | ||||||
19908 | IDIBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
19909 | IDID | 2000 | 0.0400 | 0.0800 | 0.1000 | 0.0300 | 668200 | |||
19910 | IDITX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
19911 | IDIXX | 0 | 0 | |||||||
19912 | IDIYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
19913 | IDKL | 0 | 0 | |||||||
19914 | IDMAX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.65 | 0 | |
19915 | IDMBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
19916 | IDMC | 1000 | 6 | 6 3/16 | 6 3/16 | 6 | 6 | 6 3/16 | 6500 | |
19917 | IDMCW | 3500 | 5 | 4 15/16 | 5 1/8 | 4 15/16 | 5 | 5 1/4 | 25300 | |
19918 | IDMYX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
19919 | IDNYX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
19920 | IDOR | 10000 | 0.0400 | 0 | ||||||
19921 | IDPH | 500 | 23 3/4 | 25 1/8 | 25 1/8 | 23 3/4 | 24 1/4 | 24 1/2 | 93600 | |
19922 | IDPQ | 0 | 0 | |||||||
19923 | IDQBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
19924 | IDQYX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
19925 | IDRYX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
19926 | IDSA | 600 | 10.7500 | 0 | ||||||
19927 | IDSBX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
19928 | IDSCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
19929 | IDSG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19930 | IDSI | 2000 | 1.6250 | 1.5625 | 1.6250 | 1.5625 | 1.5937 | 1.6250 | 11200 | |
19931 | IDSN | 5000 | 1.5000 | 1.2500 | 2.0000 | 0 | ||||
19932 | IDSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.86 | 4.94 | 24163 | |
19933 | IDSYX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | |
19934 | IDTA | 11000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
19935 | IDTC | 5000 | 15 3/4 | 15 3/4 | 16 3/8 | 15 1/2 | 15 1/2 | 16 | 104300 | |
19936 | IDTI | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/2 | 9 5/8 | 9 3/4 | 349100 | |
19937 | IDTL | 200 | 8.8750 | 0 | ||||||
19938 | IDVO | 0 | 0 | |||||||
19939 | IDVYX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
19940 | IDWA | 0 | 0 | |||||||
19941 | IDX | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/4 | 600 | |
19942 | IDXC | 300 | 33 9/16 | 35 1/2 | 35 1/2 | 33 1/2 | 33 1/2 | 34 | 45600 | |
19943 | IDXD | 0 | 0 | |||||||
19944 | IDXF | 0 | 0 | |||||||
19945 | IDXG | 0 | 0 | |||||||
19946 | IDXI | 0 | 0 | |||||||
19947 | IDXO | 0 | 0 | |||||||
19948 | IDXS | 0 | 0 | |||||||
19949 | IDXW | 0 | 0 | |||||||
19950 | IDXX | 7000 | 45 1/8 | 44 1/4 | 45 1/4 | 44 1/4 | 44 1/2 | 45 1/4 | 62900 | |
19951 | IDYN | 1000 | 3 7/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 7/16 | 3 9/16 | 19500 | |
19952 | IDYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.86 | 4.94 | 866 | |
19953 | IEC | 100 | 16 7/8 | 16 7/8 | 17 1/2 | 0 | ||||
19954 | IECE | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1000 | |
19955 | IECK | 0 | 0 | |||||||
19956 | IECS | 5000 | 0.4062 | 0.3750 | 0.4375 | 0 | ||||
19957 | IECT | 0 | 0 | |||||||
19958 | IEHC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 200 | |
19959 | IEI | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 25 1/8 | 100 | |
19960 | IEIB | 400 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 900 | |
19961 | IEIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
19962 | IEIG | 0 | 0 | |||||||
19963 | IEIR | 0 | 0 | |||||||
19964 | IEIT | 0 | 0 | |||||||
19965 | IEMG | 0 | 0 | |||||||
19966 | IEPI | 500 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
19967 | IEQBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
19968 | IEQCX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
19969 | IEQIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 14.03 | 0 | |
19970 | IES | 100 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/4 | 30 5/8 | 600 | |
19971 | IESB | 0 | 0 | |||||||
19972 | IESC | 0 | 0 | |||||||
19973 | IESL | 0 | 0 | |||||||
19974 | IESN | 0 | 0 | |||||||
19975 | IESP | 0 | 0 | |||||||
19976 | IESR | 0 | 0 | |||||||
19977 | IESU | 0 | 0 | |||||||
19978 | IESUP | 100 | 31.0000 | 0 | ||||||
19979 | IESX | 0 | 0 | |||||||
19980 | IESY | 0 | 0 | |||||||
19981 | IEU | 200 | 24 3/8 | 0 | ||||||
19982 | IEUC | 0 | 0 | |||||||
19983 | IEUK | 0 | 0 | |||||||
19984 | IEVAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.16 | 0 | |
19985 | IEX | 500 | 34 | 34 3/8 | 34 7/8 | 0 | ||||
19986 | IEXD | 0 | 0 | |||||||
19987 | IEXP | 0 | 0 | |||||||
19988 | IEXW | 0 | 0 | |||||||
19989 | IF | 100 | 9 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
19990 | IFC/WS | 0 | 1/8 | 3/8 | 0 | |||||
19991 | IFCI | 2000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 6000 | |
19992 | IFCIW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
19993 | IFCS | 0 | 0 | |||||||
19994 | IFCSF | 0 | 0 | |||||||
19995 | IFDA | 100 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 4900 | |
19996 | IFDB | 0 | 0.0050 | 0.0200 | 0 | |||||
19997 | IFDC | 0 | 0 | |||||||
19998 | IFEGX | 0 | 10.78 | 10.78 | 11.23 | 0 | ||||
19999 | IFEX | 0 | 0 | |||||||
20000 | IFF | 700 | 43 | 43 | 43 | 43 | 42 7/8 | 43 1/4 | 900 | |
20001 | IFFE | 0 | 0 | |||||||
20002 | IFFS | 0 | 0 | |||||||
20003 | IFG | 2200 | 32 3/8 | 31 3/4 | 32 1/2 | 0 | ||||
20004 | IFGF | 0 | 0 | |||||||
20005 | IFGI | 0 | 0 | |||||||
20006 | IFGNX | 0 | 10.01 | 10.01 | 10.43 | 0 | ||||
20007 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
20008 | IFHG | 0 | 0 | |||||||
20009 | IFIGX | 0 | 9.97 | 9.97 | 10.39 | 0 | ||||
20010 | IFIN | 300 | 25 3/4 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 3400 | |
20011 | IFINA | 100 | 15.5000 | 0 | ||||||
20012 | IFINX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.21 | 0 | |
20013 | IFIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.23 | 5.35 | 314 | |
20014 | IFLBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
20015 | IFLCX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
20016 | IFLM | 100 | 8.7488 | 0 | ||||||
20017 | IFLO | 1000 | 4 7/16 | 4 7/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 1/2 | 16800 | |
20018 | IFMI | 3200 | 0.5000 | 1.0000 | 3.2500 | 0 | ||||
20019 | IFMX | 100 | 28 5/8 | 28 | 28 3/4 | 28 | 28 1/2 | 28 3/4 | 1072500 | |
20020 | IFN | 200 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 12200 | |
20021 | IFNA | 0 | 0 | |||||||
20022 | IFNC | 400 | 61.0000 | 0 | ||||||
20023 | IFNY | 600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2100 | |
20024 | IFNYW | 0 | 0.0100 | 0.0800 | 0 | |||||
20025 | IFNYZ | 0 | 0.0050 | 0.0300 | 0 | |||||
20026 | IFOF | 64000 | 0.0500 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0600 | 94000 | |
20027 | IFOXX | 0 | 0 | |||||||
20028 | IFP.A | 0 | 0 | |||||||
20029 | IFPAX | 0 | 10.11 | 10.11 | 10.53 | 0 | ||||
20030 | IFRA | 0 | 0 | |||||||
20031 | IFRS | 700 | 14 7/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 3700 | |
20032 | IFS | 1000 | 24 | 0 | ||||||
20033 | IFSB | 600 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | ||||
20034 | IFSC | 3000 | 1 9/16 | 1 19/32 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 84100 | |
20035 | IFSG | 0 | 0 | |||||||
20036 | IFSI | 0 | 0 | |||||||
20037 | IFSIA | 500 | 17 3/8 | 17 1/2 | 18 | 17 3/8 | 17 3/8 | 17 5/8 | 114700 | |
20038 | IFSL | 1500 | 21 | 20 1/2 | 21 | 20 1/2 | 20 1/4 | 21 | 2500 | |
20039 | IFSN | 1000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
20040 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
20041 | IFT | 12600 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
20042 | IFTI | 1100 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 9/16 | 3200 | |
20043 | IFTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
20044 | IFTIZ | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
20045 | IFTXX | 0 | 0 | |||||||
20046 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
20047 | IG | 500 | 6 1/2 | 5 7/8 | 6 3/4 | 0 | ||||
20048 | IGBFX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.54 | 0 | |
20049 | IGC | 100 | 2 13/16 | 0 | ||||||
20050 | IGCA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 3/4 | 17500 | |
20051 | IGCI | 0 | 0 | |||||||
20052 | IGCT | 0 | 0 | |||||||
20053 | IGCU | 0 | 0 | |||||||
20054 | IGCX | 0 | 0 | |||||||
20055 | IGEN | 1000 | 6 7/8 | 7 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 1300 | |
20056 | IGENP | 0 | 0 | |||||||
20057 | IGF | 200 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | ||||
20058 | IGFA | 0 | 0 | |||||||
20059 | IGGI | 2000 | 2.6250 | 3.2500 | 3.3750 | 2.6250 | 2.6250 | 3.3750 | 6300 | |
20060 | IGHS | 1000 | 3.7500 | 3.6250 | 4.0000 | 3.6250 | 3.6250 | 4.0625 | 6800 | |
20061 | IGI | 0 | 0 | |||||||
20062 | IGIBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
20063 | IGISX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
20064 | IGL | 500 | 39 7/8 | 40 1/8 | 40 1/8 | 39 7/8 | 39 1/8 | 39 7/8 | 700 | |
20065 | IGLBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 22.73 | 0 | |
20066 | IGLCX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
20067 | IGLGX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.73 | 0 | |
20068 | IGLI | 0 | 0 | |||||||
20069 | IGLK | 0 | 0 | |||||||
20070 | IGLN | 0 | 0 | |||||||
20071 | IGLOX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 | |
20072 | IGLR | 0 | 0 | |||||||
20073 | IGLT | 0 | 0 | |||||||
20074 | IGLWX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | |
20075 | IGLX | 0 | 0 | |||||||
20076 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
20077 | IGMK | 0 | 0 | |||||||
20078 | IGNE | 400 | 0.1200 | 0.1200 | 0.1400 | 0 | ||||
20079 | IGP | 200 | 52 | 50 | 60 | 0 | ||||
20080 | IGPC | 0 | 0 | |||||||
20081 | IGPF | 0 | 0 | |||||||
20082 | IGPFF | 200 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
20083 | IGRA | 0 | 0 | |||||||
20084 | IGRBX | 0 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | |
20085 | IGRE | 0 | 0 | |||||||
20086 | IGRM | 4000 | 0.9375 | 0.9375 | 1.0625 | 0.9375 | 0.7500 | 1.0000 | 18800 | |
20087 | IGRN | 1000 | 2.6250 | 0 | ||||||
20088 | IGRP | 500 | 19 | 20 | 20 | 19 | 19 | 20 | 800 | |
20089 | IGRR | 0 | 0 | |||||||
20090 | IGRRN | 0 | 0 | |||||||
20091 | IGRRO | 0 | 0 | |||||||
20092 | IGRRP | 0 | 0 | |||||||
20093 | IGRWX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
20094 | IGRYX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
20095 | IGS | 500 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
20096 | IGSC | 0 | 0 | |||||||
20097 | IGSI | 0 | 0 | |||||||
20098 | IGSP | 0 | 0 | |||||||
20099 | IGSV | 1100 | 11.5000 | 0 | ||||||
20100 | IGSXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19 | 5.29 | 2347 | |
20101 | IGT | 200 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/8 | 20 5/8 | 1600 | |
20102 | IGTA | 0 | 0 | |||||||
20103 | IGTB | 300 | 5.5000 | 4.5000 | 5.7500 | 0 | ||||
20104 | IGTEX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
20105 | IGTH | 0 | 0 | |||||||
20106 | IGTL | 0 | 0 | |||||||
20107 | IGTN | 0 | 0 | |||||||
20108 | IGTS | 0 | 0 | |||||||
20109 | IGTY | 0 | 0 | |||||||
20110 | IGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.16 | 5.27 | 711 | |
20111 | IGYN | 300 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 300 | |
20112 | IHC | 100 | 27 1/2 | 28 | 28 3/8 | 0 | ||||
20113 | IHCA | 0 | 0 | |||||||
20114 | IHCC | 0 | 0 | |||||||
20115 | IHCN | 0 | 0 | |||||||
20116 | IHCS | 0 | 0 | |||||||
20117 | IHF | 0 | 0 | |||||||
20118 | IHGIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.39 | 0 | |
20119 | IHHI | 500 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 4000 | |
20120 | IHIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
20121 | IHIBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
20122 | IHICX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
20123 | IHII | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 | 10 1/8 | 10 1/4 | 231700 | |
20124 | IHIIW | 2000 | 7 1/4 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/4 | 29400 | |
20125 | IHIIZ | 1000 | 3 1/16 | 3 | 3 1/8 | 2 7/8 | 2 13/16 | 3 1/16 | 28800 | |
20126 | IHITF | 0 | 1.6250 | 1.7812 | 0 | |||||
20127 | IHIYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
20128 | IHK | 400 | 14 7/8 | 0 | ||||||
20129 | IHKC | 0 | 0 | |||||||
20130 | IHKL | 0 | 0 | |||||||
20131 | IHNI | 2500 | 2 31/32 | 2 13/16 | 3 | 2 13/16 | 2 7/8 | 3 | 78300 | |
20132 | IHOP | 2600 | 22 1/8 | 22 1/8 | 22 3/4 | 22 | 22 | 22 3/4 | 19200 | |
20133 | IHS | 200 | 25 | 25 | 25 | 25 | 24 5/8 | 25 1/4 | 200 | |
20134 | IHSC | 500 | 5.0000 | 0 | ||||||
20135 | IHSD | 0 | 0 | |||||||
20136 | IHSE | 0 | 0 | |||||||
20137 | IHSI | 0 | 0 | |||||||
20138 | IHSN | 0 | 0 | |||||||
20139 | IHSP | 0 | 0 | |||||||
20140 | IHST | 0 | 0 | |||||||
20141 | IHTYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
20142 | IHYBX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
20143 | II | 300 | 1 1/2 | 0 | ||||||
20144 | II.W | 0 | 0 | |||||||
20145 | II/WS | 5000 | 1/2 | 0 | ||||||
20146 | IIA | 0 | 132.00 | 0 | ||||||
20147 | IIB | 0 | 130.65 | 0 | ||||||
20148 | IIC | 2000 | 11 5/8 | 11 5/8 | 12 | 0 | ||||
20149 | IICR | 100 | 35 1/4 | 36 | 40 | 0 | ||||
20150 | IIF | 200 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/4 | 8 5/8 | 700 | |
20151 | IIFA | 0 | 0 | |||||||
20152 | IIG | 200 | 1/4 | 13700 | ||||||
20153 | IIGC | 0 | 0 | |||||||
20154 | IIGL | 0 | 0 | |||||||
20155 | IIHC | 2100 | 11.8750 | 11.8750 | 12.2500 | 0 | ||||
20156 | IIHG | 0 | 0 | |||||||
20157 | III | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 600 | |||
20158 | IIII | 300 | 9 3/8 | 10 3/8 | 10 7/8 | 9 3/8 | 9 5/8 | 10 | 46700 | |
20159 | IIIO | 0 | 0 | |||||||
20160 | IIIT | 0 | 0 | |||||||
20161 | IIM | 300 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
20162 | IIML | 400 | 5.6250 | 5.7500 | 5.7500 | 5.5000 | 5.3750 | 5.6250 | 8100 | |
20163 | IIN | 200 | 23 3/4 | 23 3/4 | 24 1/8 | 0 | ||||
20164 | IINC | 0 | 0 | |||||||
20165 | IINE | 0 | 0 | |||||||
20166 | IING | 0 | 0 | |||||||
20167 | IINI | 0 | 0 | |||||||
20168 | IINL | 0 | 0 | |||||||
20169 | IINO | 0 | 0 | |||||||
20170 | IINR | 0 | 0 | |||||||
20171 | IINSX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.79 | 0 | |
20172 | IINT | 0 | 0 | |||||||
20173 | IINX | 0 | 0 | |||||||
20174 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
20175 | IIS | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 300 | |||
20176 | IISL | 0 | 0 | |||||||
20177 | IISLF | 900 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 13/16 | 1 15/16 | 5000 | |
20178 | IIT | 100 | 33 | 33 | 33 | 33 | 32 3/4 | 33 1/8 | 100 | |
20179 | IIT.A | 0 | 0 | |||||||
20180 | IITC | 0 | 0 | |||||||
20181 | IITCF | 200 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
20182 | IIV | 0 | 250.97 | 0 | ||||||
20183 | IIVI | 100 | 20 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 6800 | |
20184 | IIX | 0 | 257.28 | 252.50 | 257.97 | 252.50 | 0 | |||
20185 | IIXC | 1500 | 19 3/4 | 19 3/8 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 19900 | |
20186 | IJL | 200 | 12 3/8 | 0 | ||||||
20187 | IJLG | 0 | 0 | |||||||
20188 | IJLN | 0 | 0 | |||||||
20189 | IJMA | 0 | 0 | |||||||
20190 | IK | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 1/4 | 100 | |
20191 | IKEC | 500 | 3 5/8 | 3 29/32 | 3 29/32 | 3 5/8 | 3 5/8 | 3 29/32 | 1000 | |
20192 | IKECW | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 1/4 | 11200 | |
20193 | IKOS | 800 | 20 3/8 | 20 1/4 | 20 3/8 | 19 3/4 | 20 | 20 1/2 | 71100 | |
20194 | IKWJ | 0 | 0 | |||||||
20195 | ILAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.48 | 4.53 | 1811 | |
20196 | ILC | 0 | 0 | |||||||
20197 | ILCC | 0 | 0 | |||||||
20198 | ILCIX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | |
20199 | ILCN | 0 | 0 | |||||||
20200 | ILCO | 1000 | 14 1/8 | 13 1/2 | 14 1/8 | 0 | ||||
20201 | ILCT | 500 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 | 11 3/8 | 6300 | |
20202 | ILDC | 0 | 0 | |||||||
20203 | ILDCY | 1400 | 8 | 8 | 8 1/4 | 0 | ||||
20204 | ILDM | 1000 | 1.1562 | 1.1250 | 1.1562 | 1.0000 | 1.0000 | 1.2500 | 4000 | |
20205 | ILDO | 2500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2500 | |||
20206 | ILEX | 3000 | 1 5/16 | 1 5/16 | 1 7/16 | 0 | ||||
20207 | ILEXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.18 | 3.11 | 92 | |
20208 | ILFXX | 0 | 0.43 | 5.13 | 5.25 | 28087 | ||||
20209 | ILGC | 700 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 700 | |||
20210 | ILGXX | 0 | 0.26 | 5.00 | 5.05 | 6359 | ||||
20211 | ILHL | 500 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
20212 | ILI | 200 | 7 15/16 | 7 1/4 | 8 3/4 | 0 | ||||
20213 | ILIL | 50000 | 0.0200 | 0.0150 | 0.0250 | 0 | ||||
20214 | ILIS | 0 | 0 | |||||||
20215 | ILMXX | 0 | 0.29 | 5.11 | 5.19 | 9929 | ||||
20216 | ILN | 23600 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/8 | 26 3/4 | 23600 | |
20217 | ILNI | 0 | 0 | |||||||
20218 | ILNK | 3000 | 5 1/4 | 5 3/8 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/8 | 24300 | |
20219 | ILNL | 0 | 0 | |||||||
20220 | ILNO | 0 | 0 | |||||||
20221 | ILNP | 0 | 0 | |||||||
20222 | ILNS | 0 | 0 | |||||||
20223 | ILNXX | 0 | 0.12 | 3.19 | 3.15 | 1079 | ||||
20224 | ILPC | 0 | 0 | |||||||
20225 | ILPXX | 0 | 0.30 | 5.05 | 5.11 | 14375 | ||||
20226 | ILRG | 1500 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.3750 | 1500 | |
20227 | ILS | 0 | 199.59 | 0 | ||||||
20228 | ILSC | 0 | 0 | |||||||
20229 | ILSCF | 0 | 0 | |||||||
20230 | ILT | 200 | 13 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
20231 | ILTE | 0 | 0 | |||||||
20232 | ILTN | 0 | 0 | |||||||
20233 | ILTT | 0 | 0 | |||||||
20234 | ILTXX | 0 | 0.28 | 4.97 | 4.99 | 7959 | ||||
20235 | ILTZ | 0 | 0 | |||||||
20236 | IM | 0 | 0 | |||||||
20237 | IMAAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
20238 | IMABX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
20239 | IMACU | 0 | 0 | |||||||
20240 | IMAI | 5000 | 1/16 | 3/64 | 1/16 | 3/64 | 1/32 | 1/16 | 12500 | |
20241 | IMAK | 5000 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 1/2 | 22 1/2 | 20000 | |
20242 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
20243 | IMAS | 0 | 0 | |||||||
20244 | IMASF | 0 | 0 | |||||||
20245 | IMAT | 100 | 4 5/8 | 4 19/32 | 4 11/16 | 4 17/32 | 4 9/16 | 4 5/8 | 171100 | |
20246 | IMAX | 0 | 0 | |||||||
20247 | IMAXF | 700 | 34 | 34 1/2 | 34 5/8 | 33 7/8 | 33 1/2 | 34 5/8 | 10700 | |
20248 | IMB | 300 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
20249 | IMBDX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20250 | IMBT | 0 | 0 | |||||||
20251 | IMC | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 200 | |
20252 | IMCC | 1000 | 33 3/8 | 32 | 33 1/2 | 32 | 33 | 33 1/2 | 23000 | |
20253 | IMCE | 0 | 0 | |||||||
20254 | IMCI | 5000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 2 1/16 | 11300 | |
20255 | IMCIW | 5000 | 3/8 | 3/8 | 7/32 | 3/8 | 5000 | |||
20256 | IMCK | 0 | 0 | |||||||
20257 | IMCL | 100 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 19400 | |
20258 | IMCO | 200 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
20259 | IMCR | 0 | 0 | |||||||
20260 | IMCX | 6000 | 4 3/32 | 3 7/8 | 4 3/32 | 3 7/8 | 3 7/8 | 4 1/8 | 20300 | |
20261 | IMCXU | 300 | 4.0000 | 0 | ||||||
20262 | IMCXW | 500 | 13/16 | 7/8 | 1 7/32 | 0 | ||||
20263 | IMD | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/4 | 500 | |
20264 | IMDC | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 4200 | |
20265 | IMDCC | 0 | 0 | |||||||
20266 | IMDD | 10000 | 1.0000 | 0.9375 | 1.1250 | 0 | ||||
20267 | IMDS | 2000 | 3.1250 | 3.0000 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 20100 | |
20268 | IMDY | 0 | 0 | |||||||
20269 | IME | 100 | 47 | 0 | ||||||
20270 | IME+ | 0 | 0 | |||||||
20271 | IMEA | 2000 | 1.7187 | 1.8750 | 2.0000 | 1.7187 | 1.6250 | 1.9062 | 159100 | |
20272 | IMEC | 0 | 0 | |||||||
20273 | IMED | 100 | 15/16 | 15/16 | 1 1/16 | 0 | ||||
20274 | IMER | 0 | 0 | |||||||
20275 | IMES | 5000 | 1.5312 | 1.6250 | 1.6250 | 1.5312 | 1.5312 | 1.6250 | 36500 | |
20276 | IMET | 0 | 0 | |||||||
20277 | IMEX | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1800 | |
20278 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20279 | IMF | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 400 | |
20280 | IMFS | 0 | 0 | |||||||
20281 | IMG | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 100 | |
20282 | IMGB | 0 | 0 | |||||||
20283 | IMGD | 0 | 0 | |||||||
20284 | IMGE | 1000 | 2.0000 | 2.0312 | 2.0312 | 2.0000 | 2.0000 | 2.0625 | 18000 | |
20285 | IMGI | 0 | 0.1250 | 0.6250 | 0 | |||||
20286 | IMGN | 1000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 27200 | |
20287 | IMGX | 1300 | 3 1/32 | 3 1/16 | 3 1/16 | 3 1/32 | 3 1/32 | 3 1/16 | 69700 | |
20288 | IMGXP | 1000 | 14 1/4 | 13 7/8 | 14 1/2 | 0 | ||||
20289 | IMGXW | 1000 | 2 15/16 | 2 15/16 | 3 1/4 | 0 | ||||
20290 | IMH | 200 | 20 7/8 | 20 5/8 | 21 | 0 | ||||
20291 | IMHD | 0 | 0 | |||||||
20292 | IMHF | 0 | 0 | |||||||
20293 | IMHI | 1000 | 5.2500 | 5.7500 | 6.0000 | 5.2500 | 5.2500 | 6.0000 | 10700 | |
20294 | IMHL | 0 | 0 | |||||||
20295 | IMHS | 0 | 0 | |||||||
20296 | IMI | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 25 1/4 | 26 1/8 | 300 | |
20297 | IMIC | 1000 | 12 | 12 1/8 | 12 3/4 | 11 7/8 | 12 1/8 | 12 1/2 | 193200 | |
20298 | IMIG | 0 | 0 | |||||||
20299 | IMIGL | 5000 | 94.6100 | 0 | ||||||
20300 | IMIGM | 0 | 0 | |||||||
20301 | IMIGP | 6200 | 59.9600 | 59.9600 | 59.9600 | 59.9600 | 6200 | |||
20302 | IMII | 1000 | 6 39/64 | 8 1/4 | 9 | 5 7/8 | 6 1/4 | 6 7/8 | 1914000 | |
20303 | IMIS | 0 | 0 | |||||||
20304 | IMIT | 0 | 0 | |||||||
20305 | IMJ | 3000 | 24 1/2 | 0 | ||||||
20306 | IMKE | 1000 | 3.3750 | 3.2500 | 4.5000 | 0 | ||||
20307 | IMKEU | 500 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
20308 | IMKEW | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
20309 | IMKEZ | 100 | 0.1250 | 0.1250 | 0.4687 | 0 | ||||
20310 | IMKT | 0 | 0 | |||||||
20311 | IMKTA | 300 | 16 1/4 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 31000 | |
20312 | IML | 500 | 40 1/4 | 40 3/8 | 41 | 0 | ||||
20313 | IMMA | 0 | 0 | |||||||
20314 | IMMD | 3500 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7812 | 12700 | |
20315 | IMMI | 3600 | 17 | 16 | 17 | 15 3/8 | 16 1/2 | 17 | 96900 | |
20316 | IMMU | 100 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 23100 | |
20317 | IMN | 100 | 24 3/4 | 24 5/8 | 25 | 0 | ||||
20318 | IMNC | 0 | 0 | |||||||
20319 | IMNOC | 0 | 0 | |||||||
20320 | IMNP | 1000 | 1.6250 | 1.5625 | 1.6875 | 0 | ||||
20321 | IMNPW | 5000 | 0.4062 | 0.2812 | 0.4062 | 0 | ||||
20322 | IMNR | 600 | 8 1/2 | 8 5/8 | 8 13/16 | 8 1/2 | 8 5/8 | 8 7/8 | 80700 | |
20323 | IMNS | 0 | 0 | |||||||
20324 | IMNT | 500 | 20 1/4 | 20 3/8 | 20 7/8 | 19 5/8 | 19 3/4 | 20 1/2 | 65600 | |
20325 | IMNTX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.53 | 0 | |
20326 | IMNW | 0 | 0 | |||||||
20327 | IMNX | 900 | 13 1/8 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 34600 | |
20328 | IMNYX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.51 | 0 | |
20329 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20330 | IMO | 2000 | 42 3/8 | 42 1/4 | 42 3/8 | 42 1/4 | 41 7/8 | 42 3/4 | 2100 | |
20331 | IMOC | 0 | 0 | |||||||
20332 | IMOG | 0 | 0 | |||||||
20333 | IMOI | 0 | 0 | |||||||
20334 | IMOL | 0 | 0 | |||||||
20335 | IMOM | 0 | 0 | |||||||
20336 | IMOW | 0 | 0 | |||||||
20337 | IMPA | 0 | 0 | |||||||
20338 | IMPAY | 0 | 21.7500 | 13.1250 | 13.3750 | 0 | ||||
20339 | IMPC | 0 | 0 | |||||||
20340 | IMPE | 0 | 0 | |||||||
20341 | IMPG | 0 | 0 | |||||||
20342 | IMPH | 500 | 12 1/2 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 3000 | |
20343 | IMPN | 500 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 9.3750 | 1500 | |
20344 | IMPR | 200 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
20345 | IMPRW | 5300 | 3/8 | 3/8 | 11/16 | 3/8 | 3/8 | 5/8 | 75300 | |
20346 | IMPS | 0 | 0 | |||||||
20347 | IMPT | 0 | 0 | |||||||
20348 | IMPX | 200 | 4 11/16 | 4 15/16 | 5 | 4 11/16 | 4 11/16 | 4 13/16 | 321000 | |
20349 | IMR | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/4 | 17 1/4 | 600 | |
20350 | IMRBX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
20351 | IMRC | 1600 | 0.0200 | 0.0350 | 0.2000 | 0 | ||||
20352 | IMRE | 0 | 0 | |||||||
20353 | IMRFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.86 | 0 | |
20354 | IMRGA | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1400 | 200 | |
20355 | IMRI | 0 | 0 | |||||||
20356 | IMRS | 0 | 0 | |||||||
20357 | IMRT | 0 | 0 | |||||||
20358 | IMRX | 0 | 0 | |||||||
20359 | IMRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.21 | 5.32 | 1602 | |
20360 | IMRY | 0 | 0 | |||||||
20361 | IMS | 200 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
20362 | IMSC | 300 | 16 3/4 | 16 1/2 | 17 | 15 3/4 | 15 3/4 | 16 3/4 | 11300 | |
20363 | IMSG | 200 | 4.3750 | 3.8750 | 4.3750 | 0 | ||||
20364 | IMSI | 5000 | 10 7/8 | 10 3/8 | 10 7/8 | 10 | 10 1/4 | 10 7/8 | 73700 | |
20365 | IMSL | 0 | 0 | |||||||
20366 | IMSO | 1000 | 2.8750 | 2.6250 | 2.8750 | 0 | ||||
20367 | IMSR | 0 | 0 | |||||||
20368 | IMT | 200 | 14 5/8 | 14 7/8 | 15 1/4 | 0 | ||||
20369 | IMTA | 0 | 0 | |||||||
20370 | IMTC | 6000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 8 | 13000 | |
20371 | IMTI | 0 | 0 | |||||||
20372 | IMTK | 0 | 0 | |||||||
20373 | IMTKA | 3000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 9/16 | 1 5/8 | 18200 | |
20374 | IMTKU | 0 | 0 | |||||||
20375 | IMTKW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 11/32 | 2000 | |
20376 | IMTL | 2100 | 0.8750 | 0.2500 | 1.0000 | 0 | ||||
20377 | IMTN | 2000 | 29 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/4 | 18800 | |
20378 | IMTXA | 0 | 0 | |||||||
20379 | IMU | 200 | 4 1/8 | 3 1/8 | 3 5/8 | 0 | ||||
20380 | IMUC | 0 | 0 | |||||||
20381 | IMUL | 700 | 9 3/8 | 9 1/8 | 9 3/8 | 8 5/8 | 9 1/8 | 9 3/8 | 207000 | |
20382 | IMUNX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
20383 | IMUT | 0 | 0 | |||||||
20384 | IMUTF | 900 | 1 1/16 | 15/16 | 1 1/8 | 0 | ||||
20385 | IMVI | 27300 | 0.0100 | 0 | ||||||
20386 | IMX | 0 | 0 | |||||||
20387 | IMXC | 0 | 0 | |||||||
20388 | IMXN | 1000 | 6.0000 | 5.7500 | 6.0000 | 5.5000 | 3100 | |||
20389 | IMXS | 2000 | 0.2400 | 0.2900 | 0.3125 | 0.2400 | 0.2400 | 0.3000 | 11400 | |
20390 | IMXX | 0 | 0 | |||||||
20391 | IMY | 0 | 0 | |||||||
20392 | IMY.B | 0 | 0 | |||||||
20393 | IN | 2000 | 19 | 18 1/8 | 18 5/8 | 0 | ||||
20394 | INA | 500 | 10 1/8 | 9 1/4 | 10 | 0 | ||||
20395 | INAC | 1000 | 34 1/2 | 34 7/8 | 34 7/8 | 34 3/8 | 34 1/2 | 34 3/4 | 213100 | |
20396 | INAGX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
20397 | INAI | 3000 | 2 | 2 3/8 | 2 3/8 | 1 15/16 | 1 15/16 | 2 | 71300 | |
20398 | INAV | 5000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2500 | 0.4062 | 5000 | |
20399 | INAVQ | 0 | 0 | |||||||
20400 | INB | 0 | 0 | |||||||
20401 | INBI | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/2 | 12 3/4 | 38300 | |
20402 | INBJ | 0 | 0 | |||||||
20403 | INBNX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.34 | 0 | |
20404 | INBR | 100 | 28 3/4 | 29 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 3900 | |
20405 | INC | 0 | 0 | |||||||
20406 | INCA | 0 | 0 | |||||||
20407 | INCB | 100 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | ||||
20408 | INCBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
20409 | INCC | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 7/8 | 11200 | |
20410 | INCCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
20411 | INCE | 2300 | 3.6562 | 3.6875 | 3.6875 | 3.6250 | 3.6250 | 3.6875 | 141300 | |
20412 | INCH | 0 | 0 | |||||||
20413 | INCHY | 0 | 0 | |||||||
20414 | INCI | 0 | 0 | |||||||
20415 | INCL | 11000 | 9 7/8 | 9 1/2 | 9 7/8 | 9 1/2 | 9 5/8 | 10 | 29500 | |
20416 | INCM | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
20417 | INCN | 0 | 0 | |||||||
20418 | INCO | 0 | 0 | |||||||
20419 | INCX | 0 | 0 | |||||||
20420 | INCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.42 | 5.51 | 962 | |
20421 | INCY | 100 | 50 | 49 3/4 | 50 1/2 | 49 1/4 | 49 1/2 | 50 | 39200 | |
20422 | INCZ | 0 | 0 | |||||||
20423 | IND | 1000 | 1 7/8 | 0 | ||||||
20424 | INDA | 0 | 0 | |||||||
20425 | INDAO | 0 | 0 | |||||||
20426 | INDAP | 0 | 0 | |||||||
20427 | INDB | 5000 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 3/4 | 9 | 40200 | |
20428 | INDBX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
20429 | INDC | 5000 | 3.8750 | 0 | ||||||
20430 | INDE | 200 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 13/16 | 3 7/8 | 4400 | |
20431 | INDG | 0 | 0 | |||||||
20432 | INDGF | 400 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 38600 | |
20433 | INDH | 0 | 0 | |||||||
20434 | INDHW | 0 | 0 | |||||||
20435 | INDI | 1000 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 1100 | |
20436 | INDL | 0 | 0 | |||||||
20437 | INDP | 0 | 0 | |||||||
20438 | INDQ | 0 | 0 | |||||||
20439 | INDQA | 200 | 20 1/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 23400 | |
20440 | INDQB | 900 | 19 3/4 | 19 3/4 | 21 1/4 | 0 | ||||
20441 | INDS | 0 | 1105.42 | 1100.87 | 1105.99 | 1100.87 | 0 | |||
20442 | INDV | 2400 | 6 1/4 | 6 1/4 | 6 1/4 | 5 1/4 | 5 1/2 | 6 1/4 | 9300 | |
20443 | INDW | 0 | 0 | |||||||
20444 | INDX | 0 | 0 | |||||||
20445 | INDXF | 0 | 6.2500 | 6.6250 | 0 | |||||
20446 | INDYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.01 | 0 | |
20447 | INDZX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.47 | 0 | |
20448 | INE | 0 | 14.66 | 14.64 | 14.72 | 14.61 | 0 | |||
20449 | INEAX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.62 | 0 | |
20450 | INEGX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
20451 | INEI | 1000 | 3 | 3 | 3 1/4 | 0 | ||||
20452 | INEL | 1000 | 9 1/4 | 8 3/4 | 9 3/8 | 8 3/8 | 9 1/4 | 9 3/8 | 656300 | |
20453 | INEM | 600 | 2.5000 | 0 | ||||||
20454 | INEQA | 2000 | 0.7500 | 0.5312 | 1.2500 | 0 | ||||
20455 | INER | 0 | 0 | |||||||
20456 | INET | 1500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 26100 | |
20457 | INEX | 30000 | 0.1000 | 0.0800 | 0.1600 | 0 | ||||
20458 | INF | 600 | 31 5/8 | 30 1/4 | 31 | 0 | ||||
20459 | INFA | 0 | 0 | |||||||
20460 | INFB | 0 | 0 | |||||||
20461 | INFC | 400 | 63.0000 | 0 | ||||||
20462 | INFD | 1100 | 5 1/8 | 5 | 5 3/4 | 5 | 5 | 5 3/4 | 6500 | |
20463 | INFDX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
20464 | INFE | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.0625 | 0.5625 | 3000 | |
20465 | INFG | 2000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
20466 | INFGC | 0 | 0 | |||||||
20467 | INFH | 0 | 0 | |||||||
20468 | INFI | 0 | 0 | |||||||
20469 | INFL | 0 | 0 | |||||||
20470 | INFM | 0 | 0 | |||||||
20471 | INFN | 0 | 0 | |||||||
20472 | INFO | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 2400 | |
20473 | INFP | 0 | 0 | |||||||
20474 | INFR | 10000 | 18 | 17 7/8 | 18 1/2 | 17 3/4 | 17 1/2 | 18 1/2 | 100000 | |
20475 | INFS | 400 | 14 1/4 | 13 3/4 | 14 1/2 | 13 3/4 | 14 | 14 1/2 | 62700 | |
20476 | INFT | 0 | 0 | |||||||
20477 | INFU | 1500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 4600 | |
20478 | INFV | 0 | 0 | |||||||
20479 | INFX | 0 | 0 | |||||||
20480 | INFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.29 | 5.42 | 5163 | |
20481 | INFY | 2500 | 0.2500 | 0.0937 | 0.5100 | 0 | ||||
20482 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20483 | ING | 0 | 13.81 | 13.87 | 13.88 | 13.80 | 0 | |||
20484 | INGB | 0 | 0 | |||||||
20485 | INGBY | 0 | 31.2500 | 0 | ||||||
20486 | INGC | 0 | 0 | |||||||
20487 | INGG | 20000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20488 | INGL | 0 | 0 | |||||||
20489 | INGLF | 0 | 0 | |||||||
20490 | INGN | 0 | 0 | |||||||
20491 | INGR | 100 | 11 | 10 5/8 | 11 1/4 | 10 5/8 | 11 | 11 1/4 | 289600 | |
20492 | INGX | 0 | 0 | |||||||
20493 | INGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.23 | 5.34 | 1013 | |
20494 | INH | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |||
20495 | INHK | 0 | 0 | |||||||
20496 | INHKF | 0 | 0 | |||||||
20497 | INHL | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 54400 | |
20498 | INHM | 2300 | 11/16 | 5/8 | 7/8 | 0 | ||||
20499 | INHO | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 200 | |
20500 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20501 | INHOW | 2700 | 0.0625 | 0 | ||||||
20502 | INHYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.76 | 0 | |
20503 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20504 | INI/WS | 0 | 1 1/8 | 1 1/2 | 0 | |||||
20505 | INIBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
20506 | INIDX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 27.79 | 0 | |
20507 | INIFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.46 | 0 | |
20508 | ININX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
20509 | INISX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
20510 | INIVX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.63 | 0 | |
20511 | INJ | 0 | 14.70 | 14.72 | 14.74 | 14.68 | 0 | |||
20512 | INK | 0 | 15.08 | 15.14 | 15.15 | 15.08 | 0 | |||
20513 | INL | 0 | 11.95 | 12.04 | 12.21 | 11.94 | 0 | |||
20514 | INLD | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 | 500 | |
20515 | INLF | 0 | 26.0000 | 28.0000 | 0 | |||||
20516 | INLG | 0 | 0 | |||||||
20517 | INLK | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 1/2 | 9 1/8 | 2800 | |
20518 | INLN | 1700 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 7 1/4 | 1700 | |
20519 | INLQ | 1000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 4500 | |
20520 | INM | 0 | 14.05 | 14.05 | 14.05 | 14.03 | 0 | |||
20521 | INMC | 0 | 0 | |||||||
20522 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20523 | INMDP | 0 | 9.0000 | 13.0000 | 0 | |||||
20524 | INMIX | 0 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.71 | 0 | |
20525 | INMR | 0 | 0 | |||||||
20526 | INMRY | 200 | 15 3/4 | 16 | 16 3/4 | 0 | ||||
20527 | INMT | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 387800 | |
20528 | INMUX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.28 | 0 | |
20529 | INMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.63 | 3.53 | 595 | |
20530 | INN | 0 | 17.88 | 17.95 | 17.98 | 17.87 | 0 | |||
20531 | INNDX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 21.64 | 0 | |
20532 | INNE | 0 | 0 | |||||||
20533 | INNI | 10000 | 0.7187 | 0.7500 | 0.7500 | 0.7187 | 0.7187 | 0.7500 | 12000 | |
20534 | INNN | 10000 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1300 | 15000 | |
20535 | INNO | 3000 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 71100 | |
20536 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20537 | INOD | 600 | 2 1/4 | 2 17/64 | 2 17/64 | 2 1/4 | 2 1/4 | 2 3/8 | 1500 | |
20538 | INODW | 1400 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 1400 | |
20539 | INOW | 10000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.6250 | 10000 | |
20540 | INOWW | 5500 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20541 | INOWZ | 5000 | 0.0100 | 0 | ||||||
20542 | INP | 0 | 14.56 | 14.64 | 14.65 | 14.52 | 0 | |||
20543 | INPA | 0 | 0 | |||||||
20544 | INPBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
20545 | INPC | 0 | 0 | |||||||
20546 | INPCM | 0 | 0 | |||||||
20547 | INPCN | 100 | 32.6500 | 0 | ||||||
20548 | INPCO | 200 | 49.0000 | 0 | ||||||
20549 | INPG | 500 | 0.0010 | 0 | ||||||
20550 | INPH | 400 | 15 1/8 | 14 5/8 | 15 5/8 | 0 | ||||
20551 | INPMX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.07 | 0 | |
20552 | INPO | 0 | 0 | |||||||
20553 | INPOG | 0 | 0 | |||||||
20554 | INPOL | 100 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | 100 | |||
20555 | INPON | 700 | 101.0000 | 0 | ||||||
20556 | INPOP | 100 | 55.1250 | 0 | ||||||
20557 | INPRX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.65 | 0 | |
20558 | INPS | 0 | 0 | |||||||
20559 | INR | 0 | 11.28 | 11.30 | 11.30 | 11.27 | 0 | |||
20560 | INRD | 300 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20561 | INREX | 0 | 4.33 | 4.33 | 4.59 | 0 | ||||
20562 | INRL | 0 | 0 | |||||||
20563 | INRS | 500 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
20564 | INRSU | 500 | 4 3/8 | 3 1/2 | 4 7/8 | 0 | ||||
20565 | INRSW | 1000 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | ||||
20566 | INRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.97 | 5.05 | 424 | |
20567 | INS | 300 | 2 5/8 | 0 | ||||||
20568 | INSB | 0 | 0 | |||||||
20569 | INSE | 1000 | 3.5000 | 3.3750 | 3.5000 | 0 | ||||
20570 | INSEX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.57 | 0 | |
20571 | INSF | 100 | 1.6250 | 0 | ||||||
20572 | INSG | 0 | 0 | |||||||
20573 | INSGY | 700 | 6 13/16 | 6 1/2 | 6 7/8 | 6 1/4 | 6 3/8 | 6 3/4 | 64800 | |
20574 | INSI | 1800 | 6 | 5 3/4 | 6 | 5 3/4 | 6 | 3600 | ||
20575 | INSIU | 0 | 0 | |||||||
20576 | INSIW | 6000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 7000 | |
20577 | INSL | 300 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 35 1/2 | 37 1/2 | 300 | |
20578 | INSO | 200 | 53 1/2 | 52 3/4 | 54 1/2 | 52 3/4 | 53 | 54 1/2 | 41700 | |
20579 | INSR | 0 | 1339.94 | 1340.76 | 1343.88 | 1337.08 | 0 | |||
20580 | INSS | 500 | 40 | 37 1/2 | 40 1/2 | 37 1/2 | 40 | 40 3/8 | 126300 | |
20581 | INST | 200 | 4 | 4 | 4 3/8 | 0 | ||||
20582 | INSTX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 23.75 | 0 | |
20583 | INSU | 0 | 0 | |||||||
20584 | INSUA | 500 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 3500 | |
20585 | INSV | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 21500 | |
20586 | INSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.31 | 5.35 | 1648 | |
20587 | INSY | 0 | 0 | |||||||
20588 | INT | 5500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 7/8 | 5500 | |
20589 | INTA | 0 | 0 | |||||||
20590 | INTAF | 1000 | 2 1/4 | 2 9/16 | 2 9/16 | 2 | 2 | 2 5/16 | 38900 | |
20591 | INTAX | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.16 | 0 | |
20592 | INTC | 5000 | 98 5/8 | 96 | 99 3/8 | 95 7/8 | 98 5/8 | 98 3/4 | 6588400 | |
20593 | INTCW | 1000 | 60 | 57 1/4 | 60 5/8 | 57 | 59 7/8 | 60 1/8 | 1887100 | |
20594 | INTE | 5000 | 7 1/8 | 6 3/4 | 7 1/2 | 6 5/8 | 7 1/8 | 7 1/2 | 58600 | |
20595 | INTEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
20596 | INTF | 2000 | 5 7/8 | 6 3/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/8 | 110000 | |
20597 | INTFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
20598 | INTG | 500 | 51 | 50 1/2 | 51 | 50 1/2 | 54 | 700 | ||
20599 | INTH | 0 | 0 | |||||||
20600 | INTI | 7500 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 32500 | |
20601 | INTIW | 0 | 1/32 | 3/32 | 0 | |||||
20602 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20603 | INTK | 200 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 3/4 | 200 | |
20604 | INTL | 200 | 20 7/8 | 21 | 21 1/8 | 20 3/8 | 20 1/2 | 20 3/4 | 262100 | |
20605 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20606 | INTO | 1000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 1/2 | 1 3/4 | 17300 | |
20607 | INTP | 200 | 13 | 12 7/8 | 13 3/4 | 12 7/8 | 13 | 13 3/4 | 38000 | |
20608 | INTR | 100 | 4 | 4 | 4 | 3 7/8 | 3 3/4 | 4 | 1100 | |
20609 | INTRW | 10300 | 1/16 | 0 | ||||||
20610 | INTS | 2000 | 32 | 31 3/4 | 32 1/4 | 31 1/8 | 31 1/2 | 32 1/4 | 302600 | |
20611 | INTT | 0 | 0 | |||||||
20612 | INTU | 200 | 31 1/2 | 32 | 32 | 31 1/2 | 31 1/2 | 32 | 357800 | |
20613 | INTV | 500 | 14 3/8 | 14 5/8 | 14 5/8 | 14 1/8 | 14 1/8 | 14 3/8 | 90300 | |
20614 | INTX | 0 | 0 | |||||||
20615 | INTXA | 10000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 53400 | |
20616 | INTXL | 2000 | 2 1/8 | 2 | 2 1/8 | 1 5/8 | 1 5/8 | 2 1/8 | 20100 | |
20617 | INTXP | 300 | 8 | 8 | 8 | 7 1/2 | 7 5/8 | 8 1/4 | 4500 | |
20618 | INTXW | 5000 | 1 29/32 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 12000 | |
20619 | INTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.55 | 3.51 | 896 | |
20620 | INTXZ | 4000 | 1 | 27/32 | 31/32 | 0 | ||||
20621 | INTY | 5000 | 0.2000 | 0 | ||||||
20622 | INTZ | 1000 | 0.7500 | 0.5000 | 2.8750 | 0 | ||||
20623 | INU | 0 | 13.67 | 13.64 | 13.71 | 13.64 | 0 | |||
20624 | INUS | 700 | 6 1/4 | 6 1/16 | 6 3/8 | 6 | 6 | 6 1/2 | 43300 | |
20625 | INUTX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.55 | 0 | |
20626 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20627 | INVA | 3000 | 3.7500 | 0 | ||||||
20628 | INVAC | 0 | 0 | |||||||
20629 | INVC | 0 | 0 | |||||||
20630 | INVCB | 0 | 0 | |||||||
20631 | INVE | 0 | 0 | |||||||
20632 | INVF | 0 | 0 | |||||||
20633 | INVG | 1100 | 11.0000 | 11.0000 | 14.0000 | 0 | ||||
20634 | INVI | 5000 | 17/32 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 28800 | |
20635 | INVN | 2000 | 26 | 6000 | ||||||
20636 | INVPX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.35 | 0 | |
20637 | INVR | 1000 | 1 1/4 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 2300 | |
20638 | INVRW | 4600 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 4600 | |
20639 | INVRZ | 10000 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 9/32 | 30000 | |
20640 | INVSW | 200 | 20.1250 | 0 | ||||||
20641 | INVV | 0 | 0 | |||||||
20642 | INVW | 0 | 0 | |||||||
20643 | INVX | 200 | 18 1/4 | 18 5/8 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 12200 | |
20644 | INW | 0 | 11.93 | 11.80 | 11.94 | 11.80 | 0 | |||
20645 | INWS | 0 | 0 | |||||||
20646 | INX | 0 | 128.33 | 126.33 | 128.84 | 126.33 | 0 | |||
20647 | INXF | 1000 | 5.8750 | 0 | ||||||
20648 | INY | 0 | 10.25 | 10.31 | 10.31 | 10.24 | 0 | |||
20649 | INYKX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.39 | 0 | |
20650 | INZ | 0 | 14 | 14 1/2 | 0 | |||||
20651 | INp | 7700 | 58 61/64 | 0 | ||||||
20652 | IO | 100 | 29 1/2 | 29 1/2 | 28 3/4 | 30 | 100 | |||
20653 | IOCJ | 0 | 0 | |||||||
20654 | IOCJY | 0 | 3.0625 | 0 | ||||||
20655 | IOE | 0 | 0 | |||||||
20656 | IOEPX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
20657 | IOF | 3100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 3100 | |
20658 | IOFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
20659 | IOGSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
20660 | IOHIX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
20661 | IOMC | 300 | 3.4375 | 3.3125 | 3.6250 | 0 | ||||
20662 | IOMG | 1000 | 23 1/8 | 23 7/8 | 24 | 22 7/8 | 23 1/4 | 23 3/8 | 2035500 | |
20663 | IOMGG | 50 | 250 | 245 | 275 | 0 | ||||
20664 | IOMGP | 0 | 0 | |||||||
20665 | IOMMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
20666 | IOMT | 500 | 2 | 2 | 2 1/2 | 0 | ||||
20667 | ION | 100 | 45 1/4 | 46 1/8 | 47 1/8 | 0 | ||||
20668 | IONA | 0 | 0 | |||||||
20669 | IONE | 0 | 0 | |||||||
20670 | IONI | 0 | 0 | |||||||
20671 | IONL | 0 | 0 | |||||||
20672 | IOPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.84 | 4.94 | 3596 | |
20673 | IOQ | 0 | 0 | |||||||
20674 | IOQK | 0 | 0 | |||||||
20675 | IOT | 300 | 10 1/8 | 0 | ||||||
20676 | IOTP | 0 | 0 | |||||||
20677 | IOTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.78 | 4.81 | 2696 | |
20678 | IOTw | 0 | 10 | 11 | 0 | |||||
20679 | IOVS | 20000 | 0.0010 | 0 | ||||||
20680 | IOXXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.21 | 3.17 | 773 | |
20681 | IP | 1000 | 42 1/4 | 43 | 43 1/8 | 42 1/8 | 42 | 42 5/8 | 21900 | |
20682 | IPAC | 100 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
20683 | IPC | 0 | 0 | |||||||
20684 | IPCA | 0 | 0 | |||||||
20685 | IPCC | 0 | 0 | |||||||
20686 | IPCI | 1000 | 21 | 20 | 21 | 20 | 20 3/4 | 21 1/2 | 26100 | |
20687 | IPCK | 500 | 4.3750 | 4.7500 | 4.7500 | 4.0000 | 4.1250 | 4.3750 | 20500 | |
20688 | IPCO | 0 | 0 | |||||||
20689 | IPCP | 0 | 0 | |||||||
20690 | IPCR | 0 | 0 | |||||||
20691 | IPCRF | 600 | 19 3/4 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 33300 | |
20692 | IPCS | 0 | 0 | |||||||
20693 | IPCT | 0 | 0 | |||||||
20694 | IPCpA | 300 | 27 5/8 | 0 | ||||||
20695 | IPCpB | 500 | 28 3/4 | 0 | ||||||
20696 | IPCpC | 150 | 29 | 0 | ||||||
20697 | IPCpD | 5720 | 30 1/4 | 0 | ||||||
20698 | IPCpE | 150 | 32 1/8 | 0 | ||||||
20699 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20700 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20701 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20702 | IPCpL | 12800 | 44 3/64 | 0 | ||||||
20703 | IPCpM | 700 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 700 | |||
20704 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20705 | IPCpT | 400 | 24 | 24 | 24 | 24 | 900 | |||
20706 | IPEC | 1000 | 14 3/8 | 15 | 15 3/8 | 14 3/8 | 14 1/2 | 14 7/8 | 217800 | |
20707 | IPFIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.87 | 0 | |
20708 | IPG | 600 | 47 | 47 3/8 | 47 3/4 | 0 | ||||
20709 | IPGE | 0 | 0 | |||||||
20710 | IPGG | 0 | 0 | |||||||
20711 | IPGH | 0 | 0 | |||||||
20712 | IPGI | 0 | 0 | |||||||
20713 | IPGL | 0 | 0 | |||||||
20714 | IPGR | 0 | 0 | |||||||
20715 | IPGS | 0 | 0 | |||||||
20716 | IPGT | 0 | 0 | |||||||
20717 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20718 | IPI.A | 0 | 0 | |||||||
20719 | IPIC | 500 | 28 1/2 | 29 | 29 | 27 1/2 | 28 1/4 | 28 3/4 | 123900 | |
20720 | IPII | 2000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1900 | 2000 | |
20721 | IPIIP | 1000 | 1.7900 | 2.1250 | 2.8750 | 0 | ||||
20722 | IPJ | 0 | 0 | |||||||
20723 | IPL | 800 | 26 1/8 | 26 1/8 | 26 1/2 | 0 | ||||
20724 | IPLK | 0 | 0 | |||||||
20725 | IPLL | 0 | 0 | |||||||
20726 | IPLLF | 0 | 0 | |||||||
20727 | IPLO | 0 | 0 | |||||||
20728 | IPLP | 0 | 0 | |||||||
20729 | IPLS | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 1500 | |
20730 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20731 | IPM | 0 | 0 | |||||||
20732 | IPMC | 0 | 0 | |||||||
20733 | IPMCF | 1000 | 2 47/64 | 2 15/16 | 2 15/16 | 2 23/32 | 2 3/4 | 2 7/8 | 25900 | |
20734 | IPNYX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
20735 | IPPE | 0 | 0 | |||||||
20736 | IPPI | 0 | 0 | |||||||
20737 | IPPIF | 400 | 27 15/64 | 27 15/64 | 27 15/64 | 27 15/64 | 27 | 27 1/4 | 400 | |
20738 | IPR | 5000 | 3 | 2 7/8 | 3 3/16 | 0 | ||||
20739 | IPRBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
20740 | IPRL | 0 | 0 | |||||||
20741 | IPRX | 0 | 0 | |||||||
20742 | IPRYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
20743 | IPSC | 0 | 0 | |||||||
20744 | IPSCF | 500 | 22 1/2 | 22 1/4 | 23 | 0 | ||||
20745 | IPSW | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 1000 | |
20746 | IPT | 400 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 400 | |
20747 | IPTD | 0 | 0 | |||||||
20748 | IPTF | 0 | 0 | |||||||
20749 | IPTK | 0 | 0 | |||||||
20750 | IPTW | 0 | 0 | |||||||
20751 | IPTY | 0 | 0 | |||||||
20752 | IPTYV | 0 | 12.3750 | 0 | ||||||
20753 | IPUR | 1000 | 0.8750 | 0.7500 | 0.8750 | 0 | ||||
20754 | IPW | 100 | 29 | 28 7/8 | 29 1/4 | 0 | ||||
20755 | IPWA | 0 | 0 | |||||||
20756 | IPWC | 0 | 0 | |||||||
20757 | IPWL | 0 | 0 | |||||||
20758 | IPX | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 500 | |||
20759 | IPXD | 0 | 0 | |||||||
20760 | IPXI | 0 | 0 | |||||||
20761 | IPXN | 0 | 0 | |||||||
20762 | IPXS | 0 | 0 | |||||||
20763 | IPXT | 0 | 0 | |||||||
20764 | IPXX | 0 | 0 | |||||||
20765 | IPXpA | 800 | 96 5/8 | 0 | ||||||
20766 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20767 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20768 | IPZF | 0 | 0 | |||||||
20769 | IPZN | 0 | 0 | |||||||
20770 | IPZR | 0 | 0 | |||||||
20771 | IPZY | 0 | 0 | |||||||
20772 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20773 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20774 | IQC | 2000 | 10 3/4 | 10 7/8 | 11 1/8 | 0 | ||||
20775 | IQI | 1100 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
20776 | IQIQ | 0 | 0 | |||||||
20777 | IQM | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
20778 | IQN | 2400 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
20779 | IQP | 0 | 0 | |||||||
20780 | IQST | 1200 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 3300 | |
20781 | IQSW | 1000 | 18 7/8 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/2 | 7700 | |
20782 | IQT | 300 | 14 1/4 | 14 1/2 | 14 7/8 | 0 | ||||
20783 | IR | 300 | 47 3/8 | 47 1/2 | 47 1/2 | 47 3/8 | 47 1/4 | 47 5/8 | 1300 | |
20784 | IRA/WS | 0 | 1/4 | 1/2 | 0 | |||||
20785 | IRAT | 0 | 0 | |||||||
20786 | IRATA | 1000 | 1 | 1 | 1 5/8 | 0 | ||||
20787 | IRATW | 5000 | 1/4 | 1/4 | 1/2 | 0 | ||||
20788 | IRBK | 0 | 0 | |||||||
20789 | IRBKP | 0 | 0 | |||||||
20790 | IRC | 2000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 10900 | |
20791 | IRCC | 0 | 0 | |||||||
20792 | IRCM | 0 | 0 | |||||||
20793 | IRCX | 0 | 0 | |||||||
20794 | IRCY | 0 | 0 | |||||||
20795 | IRDAX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.49 | 0 | |
20796 | IRDV | 0 | 0 | |||||||
20797 | IRE | 100 | 31 1/4 | 0 | ||||||
20798 | IREC | 100 | 5.0000 | 4.6250 | 5.2500 | 4.6250 | 4.6250 | 5.2500 | 1100 | |
20799 | IREG | 1000 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 7600 | |
20800 | IREX | 100 | 20.2500 | 20.2500 | 21.0000 | 0 | ||||
20801 | IREXP | 300 | 28.2500 | 0 | ||||||
20802 | IRF | 3800 | 13 3/4 | 13 | 13 5/8 | 0 | ||||
20803 | IRFC | 0 | 0 | |||||||
20804 | IRFG | 0 | 0 | |||||||
20805 | IRFI | 0 | 0 | |||||||
20806 | IRFL | 0 | 0 | |||||||
20807 | IRFM | 0 | 0 | |||||||
20808 | IRFS | 0 | 0 | |||||||
20809 | IRFV | 0 | 0 | |||||||
20810 | IRGB | 1000 | 38.0000 | 36.7500 | 37.7500 | 0 | ||||
20811 | IRI | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 500 | |||
20812 | IRIC | 200 | 12 1/4 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 38900 | |
20813 | IRIE | 0 | 0 | |||||||
20814 | IRIEC | 0 | 0 | |||||||
20815 | IRIL | 0 | 0 | |||||||
20816 | IRIX | 200 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 7 3/4 | 700 | |
20817 | IRL | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 300 | |
20818 | IRMD | 0 | 0 | |||||||
20819 | IRON | 500 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20820 | IROQ | 1500 | 16 3/8 | 16 | 17 | 0 | ||||
20821 | IRP | 0 | 0 | |||||||
20822 | IRPP | 0 | 0 | |||||||
20823 | IRPPF | 1000 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 3/8 | 15200 | |
20824 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20825 | IRS | 4000 | 30 1/4 | 30 1/4 | 4000 | |||||
20826 | IRSN | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 37200 | |
20827 | IRSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.05 | 4.87 | 379 | |
20828 | IRT | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
20829 | IRTA | 0 | 0 | |||||||
20830 | IRTD | 500 | 0.1875 | 0.0200 | 0.5000 | 0 | ||||
20831 | IRTG | 1000 | 6.3750 | 6.1250 | 6.5000 | 0 | ||||
20832 | IRTL | 0 | 0 | |||||||
20833 | IRWJF | 0 | 0 | |||||||
20834 | IRWK | 0 | 0 | |||||||
20835 | IRWKF | 0 | 0 | |||||||
20836 | IRWN | 300 | 43 1/2 | 42 1/2 | 43 1/2 | 0 | ||||
20837 | IRX | 0 | 49.10 | 49.50 | 49.50 | 49.10 | 0 | |||
20838 | IS | 3400 | 40 1/4 | 43 7/8 | 44 3/8 | 0 | ||||
20839 | ISA | 200 | 25 5/8 | 25 5/8 | 26 1/8 | 0 | ||||
20840 | ISA.V | 0 | 0 | |||||||
20841 | ISAAX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 22.65 | 0 | |
20842 | ISAL | 0 | 0 | |||||||
20843 | ISAP | 0 | 0 | |||||||
20844 | ISAU | 0 | 0 | |||||||
20845 | ISB | 100 | 21 3/8 | 0 | ||||||
20846 | ISBD | 0 | 0 | |||||||
20847 | ISBF | 1000 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
20848 | ISBO | 200 | 67.0000 | 0 | ||||||
20849 | ISC | 100 | 2 5/8 | 2 1/16 | 2 9/16 | 0 | ||||
20850 | ISCAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.43 | 0 | |
20851 | ISCB | 0 | 0 | |||||||
20852 | ISCBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
20853 | ISCC | 0 | 0 | |||||||
20854 | ISCCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
20855 | ISCG | 100 | 17 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 400 | |
20856 | ISCH | 0 | 0 | |||||||
20857 | ISCIX | 0 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | |
20858 | ISCN | 0 | 0 | |||||||
20859 | ISCO | 1000 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 1600 | |
20860 | ISCX | 1000 | 14 7/8 | 14 1/2 | 16 1/2 | 0 | ||||
20861 | ISDI | 500 | 7 | 7 1/8 | 7 1/8 | 6 15/16 | 6 15/16 | 7 1/8 | 8400 | |
20862 | ISDN | 500 | 4.0000 | 4.0000 | 4.8750 | 0 | ||||
20863 | ISEBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
20864 | ISEE | 1000 | 7 11/16 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 40100 | |
20865 | ISEFE | 500 | 1.0000 | 0 | ||||||
20866 | ISER | 1700 | 3 3/4 | 3 | 3 3/4 | 0 | ||||
20867 | ISFE | 0 | 0 | |||||||
20868 | ISFEA | 1000 | 4 1/8 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/8 | 5 | 15200 | |
20869 | ISFEU | 2000 | 7 3/4 | 8 | 8 1/4 | 7 3/4 | 7 1/2 | 8 1/2 | 7000 | |
20870 | ISFEW | 2500 | 2 23/64 | 2 23/64 | 2 23/64 | 2 23/64 | 1 7/8 | 2 3/4 | 2500 | |
20871 | ISFEZ | 5000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 5/8 | 2 1/8 | 5000 | |
20872 | ISFT | 0 | 0 | |||||||
20873 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20874 | ISGI | 200 | 33/64 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 493800 | |
20875 | ISGT | 0 | 0 | |||||||
20876 | ISGTF | 1000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 32000 | |
20877 | ISH | 25000 | 17 3/4 | 0 | ||||||
20878 | ISHC | 0 | 0 | |||||||
20879 | ISHIX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.69 | 0 | |
20880 | ISHJ | 0 | 0 | |||||||
20881 | ISHOX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | |
20882 | ISHT | 0 | 0 | |||||||
20883 | ISHw | 0 | 18 | 21 | 0 | |||||
20884 | ISI/WS | 200 | 9/16 | 21/32 | 1 1/32 | 0 | ||||
20885 | ISIAX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.49 | 0 | |
20886 | ISIG | 5000 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 9300 | |
20887 | ISIP | 2000 | 17 | 16 5/8 | 17 1/2 | 16 5/8 | 17 1/8 | 17 3/8 | 182200 | |
20888 | ISIS | 300 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 300 | |
20889 | ISKO | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 300 | |
20890 | ISL | 300 | 11 1/8 | 11 | 11 1/2 | 0 | ||||
20891 | ISLI | 500 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 115000 | |
20892 | ISLR | 0 | 0 | |||||||
20893 | ISMC | 5000 | 3.5000 | 0 | ||||||
20894 | ISMF | 0 | 0 | |||||||
20895 | ISN | 100 | 11 3/4 | 0 | ||||||
20896 | ISND | 0 | 0 | |||||||
20897 | ISNF | 0 | 0 | |||||||
20898 | ISNO | 0 | 0 | |||||||
20899 | ISNS | 300 | 3 3/16 | 3 1/8 | 3 1/2 | 0 | ||||
20900 | ISNX | 0 | 0 | |||||||
20901 | ISO | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 100 | |||
20902 | ISOF | 1000 | 8.0000 | 7.0000 | 8.5000 | 0 | ||||
20903 | ISOL | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 1000 | |
20904 | ISP | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 | 500 | |
20905 | ISPH | 0 | 0 | |||||||
20906 | ISPP | 5000 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20907 | ISPS | 0 | 0 | |||||||
20908 | ISR | 300 | 5 1/2 | 0 | ||||||
20909 | ISRC | 0 | 0 | |||||||
20910 | ISRL | 5000 | 19/32 | 19/32 | 19/32 | 19/32 | 9/16 | 5/8 | 10300 | |
20911 | ISRLW | 1700 | 1/16 | 1/16 | 1/8 | 0 | ||||
20912 | ISRLZ | 16000 | 1/16 | 1/16 | 1/8 | 0 | ||||
20913 | ISRP | 0 | 0 | |||||||
20914 | ISRR | 0 | 0 | |||||||
20915 | ISS | 0 | 12 1/2 | 13 | 0 | |||||
20916 | ISS.V | 0 | 0 | |||||||
20917 | ISSC | 0 | 0 | |||||||
20918 | ISSD | 0 | 0 | |||||||
20919 | ISSI | 200 | 11 1/4 | 11 1/2 | 11 7/8 | 11 1/4 | 11 3/8 | 11 5/8 | 251400 | |
20920 | ISSM | 1000 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 1.8750 | 21000 | |
20921 | ISSS | 0 | 0 | |||||||
20922 | ISSw | 0 | 0 | |||||||
20923 | IST/WS | 0 | 1 5/8 | 2 | 0 | |||||
20924 | ISTC | 96100 | 0.0312 | 0.1250 | 0.5000 | 0 | ||||
20925 | ISTD | 0 | 0 | |||||||
20926 | ISTE | 0 | 0 | |||||||
20927 | ISTI | 2000 | 10.1250 | 0 | ||||||
20928 | ISTLX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
20929 | ISTN | 800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 7/16 | 800 | |
20930 | ISTNW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 1000 | |||
20931 | ISTR | 400 | 4 7/8 | 4 1/2 | 4 7/8 | 4 3/8 | 4 1/2 | 4 7/8 | 26100 | |
20932 | ISTV | 4500 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
20933 | ISTVW | 0 | 0 | |||||||
20934 | ISTVZ | 0 | 0 | |||||||
20935 | ISUZ | 0 | 0 | |||||||
20936 | ISUZF | 0 | 5.3000 | 0 | ||||||
20937 | ISWCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
20938 | ISWGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
20939 | ISWY | 50 | 340.0000 | 335.0000 | 350.0000 | 330.0000 | 335.0000 | 355.0000 | 350 | |
20940 | ISX | 0 | 191.08 | 191.04 | 192.81 | 190.86 | 0 | |||
20941 | ISY/WD | 0 | 0 | |||||||
20942 | ISYC | 0 | 0 | |||||||
20943 | ISYS | 500 | 23 | 23 | 23 | 23 | 21 | 23 | 500 | |
20944 | ITA | 2500 | 8 1/4 | 8 5/8 | 9 1/8 | 0 | ||||
20945 | ITABX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
20946 | ITACX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
20947 | ITAM | 16000 | 0.1150 | 0.1150 | 0.1150 | 0.1200 | 16000 | |||
20948 | ITAMW | 1200 | 0.0100 | 0 | ||||||
20949 | ITAMZ | 0 | 0 | |||||||
20950 | ITAPX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.70 | 0 | |
20951 | ITAS | 363200 | 0.0010 | 0 | ||||||
20952 | ITB | 1000 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
20953 | ITBB | 0 | 0 | |||||||
20954 | ITBI | 0 | 0 | |||||||
20955 | ITBN | 0 | 0 | |||||||
20956 | ITBpA | 100 | 6 5/16 | 0 | ||||||
20957 | ITC | 500 | 2 5/8 | 0 | ||||||
20958 | ITCAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.58 | 0 | |
20959 | ITCC | 400 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
20960 | ITCH | 1000 | 0.0100 | 0 | ||||||
20961 | ITCHE | 0 | 0 | |||||||
20962 | ITCM | 0 | 0 | |||||||
20963 | ITCR | 0 | 0 | |||||||
20964 | ITCXX | 0 | 0.27 | 3.14 | 3.11 | 4315 | ||||
20965 | ITDA | 0 | 0.0001 | 0.0500 | 0 | |||||
20966 | ITE | 0 | 0 | |||||||
20967 | ITECQ | 8000 | 0.0050 | 0 | ||||||
20968 | ITEG | 0 | 0 | |||||||
20969 | ITEL | 2200 | 11/16 | 3/4 | 3/4 | 11/16 | 21/32 | 25/32 | 4900 | |
20970 | ITEX | 500 | 4 1/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/8 | 37300 | |
20971 | ITEXX | 0 | 0.26 | 3.35 | 3.34 | 15919 | ||||
20972 | ITFC | 0 | 0 | |||||||
20973 | ITFI | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20974 | ITFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.33 | 3.15 | 1507 | |
20975 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20976 | ITGAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.76 | 0 | |
20977 | ITGBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
20978 | ITGE | 0 | 0 | |||||||
20979 | ITGI | 2000 | 17 7/8 | 18 | 18 | 17 1/2 | 17 | 18 | 3800 | |
20980 | ITGR | 400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/4 | 800 | |
20981 | ITGT | 0 | 0 | |||||||
20982 | ITH/WS | 1000 | 13/16 | 3/4 | 1 | 3/4 | 22000 | |||
20983 | ITHAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.49 | 0 | |
20984 | ITHC | 0 | 0 | |||||||
20985 | ITHG | 0 | 0 | |||||||
20986 | ITHI | 0 | 0 | |||||||
20987 | ITHJ | 0 | 0 | |||||||
20988 | ITHL | 0 | 0 | |||||||
20989 | ITHN | 0 | 0 | |||||||
20990 | ITHS | 0 | 0 | |||||||
20991 | ITHT | 0 | 0 | |||||||
20992 | ITHX | 0 | 0 | |||||||
20993 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20994 | ITIC | 300 | 13 1/2 | 12 1/2 | 13 1/2 | 0 | ||||
20995 | ITIG | 100 | 14 3/4 | 14 | 15 1/4 | 14 | 14 3/4 | 15 1/4 | 78200 | |
20996 | ITII | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 36 | 100 | |
20997 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20998 | ITIXX | 0 | 0.42 | 4.93 | 5.06 | 11377 | ||||
20999 | ITL | 0 | 0 | |||||||
21000 | ITLA | 15000 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 1/4 | 13 3/4 | 58500 | |
21001 | ITLB | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
21002 | ITLD | 0 | 0 | |||||||
21003 | ITLR | 0 | 0 | |||||||
21004 | ITLX | 0 | 0 | |||||||
21005 | ITM | 0 | 0 | |||||||
21006 | ITML | 2000 | 3.6250 | 0 | ||||||
21007 | ITN | 200 | 6 3/8 | 5 3/4 | 6 1/4 | 0 | ||||
21008 | ITNA | 0 | 0 | |||||||
21009 | ITNL | 2500 | 3 1/4 | 3 5/32 | 3 1/4 | 3 | 3 | 3 1/8 | 30000 | |
21010 | ITNM | 0 | 0 | |||||||
21011 | ITNR | 0 | 0 | |||||||
21012 | ITNX | 0 | 0 | |||||||
21013 | ITNw | 0 | 0 | |||||||
21014 | ITP | 100 | 22 3/4 | 0 | ||||||
21015 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
21016 | ITPL | 3500 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
21017 | ITPM | 0 | 0 | |||||||
21018 | ITPY | 0 | 0 | |||||||
21019 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
21020 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
21021 | ITRAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.73 | 0 | |
21022 | ITRC | 2000 | 23 1/4 | 23 1/4 | 24 1/2 | 0 | ||||
21023 | ITRI | 300 | 25 | 25 5/8 | 25 5/8 | 24 1/2 | 24 1/2 | 25 | 79000 | |
21024 | ITRL | 0 | 0 | |||||||
21025 | ITRM | 0 | 0 | |||||||
21026 | ITRN | 0 | 0 | |||||||
21027 | ITRO | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
21028 | ITRS | 0 | 0 | |||||||
21029 | ITRT | 142500 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0400 | 0.1200 | 285000 | |
21030 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
21031 | ITRXX | 0 | 0.01 | 4.23 | 5.05 | 5 | ||||
21032 | ITS | 0 | 131.44 | 0 | ||||||
21033 | ITSI | 100 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/8 | 1 3/16 | 5400 | |
21034 | ITST | 200 | 0.0312 | 0 | ||||||
21035 | ITSY | 1600 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 5/8 | 22900 | |
21036 | ITSYW | 32000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 99500 | |
21037 | ITT | 100 | 42 1/2 | 43 1/2 | 43 1/2 | 42 1/2 | 42 3/8 | 42 7/8 | 15600 | |
21038 | ITTA | 0 | 0 | |||||||
21039 | ITTB | 0 | 0 | |||||||
21040 | ITTC | 0 | 0 | |||||||
21041 | ITTD | 0 | 0 | |||||||
21042 | ITTDV | 0 | 0 | |||||||
21043 | ITTE | 0 | 0 | |||||||
21044 | ITTG | 0 | 0 | |||||||
21045 | ITTH | 0 | 0 | |||||||
21046 | ITTI | 0 | 0 | |||||||
21047 | ITTK | 0 | 0 | |||||||
21048 | ITTL | 0 | 0 | |||||||
21049 | ITTM | 0 | 0 | |||||||
21050 | ITTN | 0 | 0 | |||||||
21051 | ITTO | 0 | 0 | |||||||
21052 | ITTP | 0 | 0 | |||||||
21053 | ITTQ | 0 | 0 | |||||||
21054 | ITTR | 0 | 0 | |||||||
21055 | ITTS | 0 | 0 | |||||||
21056 | ITTT | 0 | 0 | |||||||
21057 | ITTU | 0 | 0 | |||||||
21058 | ITTV | 0 | 0 | |||||||
21059 | ITTX | 0 | 0 | |||||||
21060 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.89 | 3.82 | 223 | |
21061 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
21062 | ITVBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
21063 | ITW | 1000 | 74 3/8 | 74 | 74 3/8 | 73 3/4 | 73 7/8 | 74 1/2 | 1200 | |
21064 | ITWA | 0 | 0 | |||||||
21065 | ITWD | 0 | 0 | |||||||
21066 | ITWE | 0 | 0 | |||||||
21067 | ITWG | 0 | 0 | |||||||
21068 | ITWI | 100 | 33.7500 | 0 | ||||||
21069 | ITWL | 0 | 0 | |||||||
21070 | ITWN | 0 | 0 | |||||||
21071 | ITWO | 0 | 0 | |||||||
21072 | ITWS | 0 | 0 | |||||||
21073 | ITX | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 1100 | |
21074 | ITXBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
21075 | ITXC | 0 | 0 | |||||||
21076 | ITXCX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
21077 | ITXI | 0 | 0 | |||||||
21078 | ITXR | 0 | 0 | |||||||
21079 | ITXU | 0 | 0 | |||||||
21080 | ITXXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.64 | 3.58 | 605 | |
21081 | ITXp | 500 | 18 1/8 | 18 | 18 1/2 | 0 | ||||
21082 | IUA | 0 | 353.92 | 0 | ||||||
21083 | IUB | 0 | 352.73 | 0 | ||||||
21084 | IUBC | 100 | 25 3/4 | 25 | 26 1/2 | 0 | ||||
21085 | IUFC | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 500 | |
21086 | IUIC | 0 | 0 | |||||||
21087 | IUS | 0 | 346.98 | 0 | ||||||
21088 | IUT | 0 | 0 | |||||||
21089 | IUTBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
21090 | IUTIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
21091 | IUTLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
21092 | IUTT | 0 | 0 | |||||||
21093 | IUX | 0 | 360.59 | 356.41 | 360.99 | 356.41 | 0 | |||
21094 | IV | 100 | 21 1/8 | 22 7/8 | 23 3/8 | 0 | ||||
21095 | IVA | 0 | 0 | |||||||
21096 | IVA.A | 0 | 0 | |||||||
21097 | IVA.B | 0 | 0 | |||||||
21098 | IVAC | 300 | 16 1/2 | 16 1/2 | 17 3/4 | 16 1/4 | 16 1/4 | 17 1/2 | 9900 | |
21099 | IVAGX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
21100 | IVAX | 0 | 0 | |||||||
21101 | IVBK | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
21102 | IVC | 100 | 36 5/8 | 36 7/8 | 37 3/8 | 0 | ||||
21103 | IVCAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.45 | 0 | |
21104 | IVCBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
21105 | IVCC | 0 | 0 | |||||||
21106 | IVCL | 0 | 0 | |||||||
21107 | IVCO | 3000 | 2 1/16 | 2 1/8 | 2 1/4 | 2 1/16 | 2 | 2 5/16 | 17900 | |
21108 | IVCOU | 700 | 3.5000 | 4.0000 | 5.5000 | 0 | ||||
21109 | IVCOW | 7500 | 3/16 | 3/16 | 7/16 | 0 | ||||
21110 | IVCR | 400 | 26 | 27 1/4 | 27 3/4 | 22 7/8 | 25 1/2 | 26 | 1509900 | |
21111 | IVCRX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.91 | 0 | |
21112 | IVCT | 0 | 0 | |||||||
21113 | IVDO | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3125 | 2.5000 | 3400 | |
21114 | IVEBX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | |
21115 | IVECX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
21116 | IVEGX | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 31.28 | 0 | |
21117 | IVEN | 0 | 0 | |||||||
21118 | IVES | 0 | 0 | |||||||
21119 | IVEUC | 0 | 0 | |||||||
21120 | IVGBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
21121 | IVHD | 10000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
21122 | IVI | 0 | 0 | |||||||
21123 | IVIA | 0 | 0 | |||||||
21124 | IVIAF | 100 | 5 1/4 | 5 1/4 | 5 5/8 | 0 | ||||
21125 | IVIAW | 100 | 7/16 | 7/16 | 7/16 | 5/8 | 100 | |||
21126 | IVIBX | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | |
21127 | IVICX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
21128 | IVIIX | 0 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | |
21129 | IVINX | 0 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 36.24 | 0 | |
21130 | IVIP | 10000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/8 | 37900 | |
21131 | IVIS | 0 | 0 | |||||||
21132 | IVLA | 0 | 0 | |||||||
21133 | IVMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.73 | 160 | |
21134 | IVPA | 200 | 45.4800 | 45.0000 | 47.0000 | 0 | ||||
21135 | IVPK | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8750 | 2100 | |
21136 | IVPP | 0 | 0 | |||||||
21137 | IVS | 0 | 0 | |||||||
21138 | IVSF | 1000 | 15.3750 | 0 | ||||||
21139 | IVSLX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
21140 | IVSY | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0300 | 0.0700 | 41200 | |
21141 | IVT | 0 | 0 | |||||||
21142 | IVTG | 0 | 0 | |||||||
21143 | IVTI | 0 | 0 | |||||||
21144 | IVTO | 1000 | 0.0025 | 0 | ||||||
21145 | IVVRF | 0 | 0 | |||||||
21146 | IVX | 500 | 14 | 14 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/8 | 9400 | |
21147 | IVXA | 0 | 0 | |||||||
21148 | IVXB | 0 | 0 | |||||||
21149 | IVXC | 0 | 0 | |||||||
21150 | IVXD | 0 | 0 | |||||||
21151 | IVXE | 0 | 0 | |||||||
21152 | IVXF | 0 | 0 | |||||||
21153 | IVXG | 0 | 0 | |||||||
21154 | IVXH | 0 | 0 | |||||||
21155 | IVXI | 0 | 0 | |||||||
21156 | IVXK | 0 | 0 | |||||||
21157 | IVXL | 0 | 0 | |||||||
21158 | IVXM | 0 | 0 | |||||||
21159 | IVXN | 0 | 0 | |||||||
21160 | IVXO | 0 | 0 | |||||||
21161 | IVXQ | 0 | 0 | |||||||
21162 | IVXR | 0 | 0 | |||||||
21163 | IVXS | 0 | 0 | |||||||
21164 | IVXT | 0 | 0 | |||||||
21165 | IVXW | 0 | 0 | |||||||
21166 | IVXX | 0 | 0 | |||||||
21167 | IVXY | 0 | 0 | |||||||
21168 | IVYFX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 19.85 | 0 | |
21169 | IVYIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 | |
21170 | IWBK | 1000 | 29 3/4 | 29 1/2 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 2100 | |
21171 | IWCR | 1000 | 20 | 20 1/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 7200 | |
21172 | IWHM | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 1/4 | 1300 | |
21173 | IWIL | 5000 | 0.0650 | 0.0600 | 0.0650 | 0 | ||||
21174 | IWRK | 3400 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 27300 | |
21175 | IWSI | 400 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 1000 | |
21176 | IWTI | 117200 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
21177 | IWTIZ | 0 | 0 | |||||||
21178 | IWWGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
21179 | IXA | 0 | 289.39 | 288.69 | 289.94 | 288.27 | 0 | |||
21180 | IXB | 0 | 192.46 | 0 | ||||||
21181 | IXBT | 0 | 307.15 | 306.59 | 307.93 | 306.20 | 0 | |||
21182 | IXC | 0 | 349.35 | 342.79 | 349.49 | 342.79 | 0 | |||
21183 | IXCO | 0 | 475.24 | 467.75 | 476.70 | 467.74 | 0 | |||
21184 | IXF | 0 | 1170.87 | 1164.91 | 1172.06 | 1164.41 | 0 | |||
21185 | IXL | 0 | 261.97 | 262.69 | 263.55 | 261.55 | 0 | |||
21186 | IXN | 0 | 209.56 | 208.85 | 209.64 | 208.64 | 0 | |||
21187 | IXO | 0 | 177.33 | 0 | ||||||
21188 | IXP | 0 | 0 | |||||||
21189 | IXPB | 0 | 0 | |||||||
21190 | IXS | 0 | 603.49 | 591.02 | 606.17 | 591.02 | 0 | |||
21191 | IXSI | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
21192 | IXTC | 0 | 217.60 | 215.89 | 217.80 | 215.89 | 0 | |||
21193 | IXW | 0 | 195.81 | 192.75 | 196.36 | 192.75 | 0 | |||
21194 | IYCO | 0 | 0 | |||||||
21195 | IYCOY | 100 | 223 | 223 | 225 | 223 | 223 | 225 | 600 | |
21196 | IZC | 0 | 5.27 | 5.28 | 5.28 | 5.27 | 0 | |||
21197 | IZF | 0 | 5.45 | 5.46 | 5.46 | 5.45 | 0 | |||
21198 | IZI | 0 | 5.58 | 5.63 | 5.63 | 5.58 | 0 | |||
21199 | IZJ | 0 | 5.01 | 5.04 | 5.04 | 5.01 | 0 | |||
21200 | IZK | 0 | 5.07 | 5.09 | 5.09 | 5.07 | 0 | |||
21201 | IZL | 0 | 5.13 | 5.14 | 5.15 | 5.13 | 0 | |||
21202 | IZP | 0 | 0 | |||||||
21203 | IZYP | 0 | 0 | |||||||
21204 | IZYPF | 0 | 1.3500 | 0 | ||||||
21205 | IZZI | 5000 | 2 7/8 | 2 3/4 | 3 | 2 11/16 | 2 7/8 | 3 | 32400 | |
21206 | IZZIW | 1000 | 13/16 | 13/16 | 1 1/32 | 13/16 | 13/16 | 1 1/32 | 3000 | |
21207 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
21208 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
21209 | J | 100 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 100 | |
21210 | J.ACI | 0 | 0 | |||||||
21211 | J.AGI | 0 | 0 | |||||||
21212 | J.AHG | 0 | 0 | |||||||
21213 | J.AHO | 0 | 0 | |||||||
21214 | J.AIS | 0 | 0 | |||||||
21215 | J.AIW | 0 | 0 | |||||||
21216 | J.AJN | 0 | 0 | |||||||
21217 | J.AKE | 0 | 0 | |||||||
21218 | J.ALE | 0 | 0 | |||||||
21219 | J.ALP | 0 | 0 | |||||||
21220 | J.AMD | 0 | 0 | |||||||
21221 | J.AML | 0 | 0 | |||||||
21222 | J.AMY | 0 | 0 | |||||||
21223 | J.ANA | 0 | 0 | |||||||
21224 | J.ANR | 0 | 0 | |||||||
21225 | J.AOK | 0 | 0 | |||||||
21226 | J.ARA | 0 | 0 | |||||||
21227 | J.ARK | 0 | 0 | |||||||
21228 | J.ASB | 0 | 0 | |||||||
21229 | J.ASC | 0 | 0 | |||||||
21230 | J.ASH | 0 | 0 | |||||||
21231 | J.BDT | 0 | 0 | |||||||
21232 | J.BND | 0 | 0 | |||||||
21233 | J.BNY | 0 | 0 | |||||||
21234 | J.BOF | 0 | 0 | |||||||
21235 | J.BOT | 0 | 0 | |||||||
21236 | J.BOY | 0 | 0 | |||||||
21237 | J.BRT | 0 | 0 | |||||||
21238 | J.BSY | 0 | 0 | |||||||
21239 | J.CAS | 0 | 0 | |||||||
21240 | J.CCE | 0 | 0 | |||||||
21241 | J.CEG | 0 | 0 | |||||||
21242 | J.CEP | 0 | 0 | |||||||
21243 | J.CFM | 0 | 0 | |||||||
21244 | J.CGE | 0 | 0 | |||||||
21245 | J.CGP | 0 | 0 | |||||||
21246 | J.CHB | 0 | 0 | |||||||
21247 | J.CHC | 0 | 0 | |||||||
21248 | J.CIB | 0 | 0 | |||||||
21249 | J.CIT | 0 | 0 | |||||||
21250 | J.CKB | 0 | 0 | |||||||
21251 | J.CKC | 0 | 0 | |||||||
21252 | J.CKJ | 0 | 0 | |||||||
21253 | J.CMO | 0 | 0 | |||||||
21254 | J.CNC | 0 | 0 | |||||||
21255 | J.CNE | 0 | 0 | |||||||
21256 | J.CNG | 0 | 0 | |||||||
21257 | J.CNN | 0 | 0 | |||||||
21258 | J.COO | 0 | 0 | |||||||
21259 | J.CTB | 0 | 0 | |||||||
21260 | J.CTW | 0 | 0 | |||||||
21261 | J.DAE | 0 | 0 | |||||||
21262 | J.DAP | 0 | 0 | |||||||
21263 | J.DCI | 0 | 0 | |||||||
21264 | J.DDD | 0 | 0 | |||||||
21265 | J.DDE | 0 | 0 | |||||||
21266 | J.DDI | 0 | 0 | |||||||
21267 | J.DES | 0 | 0 | |||||||
21268 | J.DHI | 0 | 0 | |||||||
21269 | J.DHM | 0 | 0 | |||||||
21270 | J.DIH | 0 | 0 | |||||||
21271 | J.DII | 0 | 0 | |||||||
21272 | J.DIM | 0 | 0 | |||||||
21273 | J.DIN | 0 | 0 | |||||||
21274 | J.DKB | 0 | 0 | |||||||
21275 | J.DKK | 0 | 0 | |||||||
21276 | J.DME | 0 | 0 | |||||||
21277 | J.DMR | 0 | 0 | |||||||
21278 | J.DOM | 0 | 0 | |||||||
21279 | J.DOW | 0 | 0 | |||||||
21280 | J.DPH | 0 | 0 | |||||||
21281 | J.DPI | 0 | 0 | |||||||
21282 | J.DPM | 0 | 0 | |||||||
21283 | J.DPS | 0 | 0 | |||||||
21284 | J.DST | 0 | 0 | |||||||
21285 | J.DWB | 0 | 0 | |||||||
21286 | J.EIS | 0 | 0 | |||||||
21287 | J.EJR | 0 | 0 | |||||||
21288 | J.FAN | 0 | 0 | |||||||
21289 | J.FJE | 0 | 0 | |||||||
21290 | J.FJH | 0 | 0 | |||||||
21291 | J.FJI | 0 | 0 | |||||||
21292 | J.FJP | 0 | 0 | |||||||
21293 | J.FJT | 0 | 0 | |||||||
21294 | J.FKB | 0 | 0 | |||||||
21295 | J.FMC | 0 | 0 | |||||||
21296 | J.FOS | 0 | 0 | |||||||
21297 | J.FPF | 0 | 0 | |||||||
21298 | J.FRP | 0 | 0 | |||||||
21299 | J.FUD | 0 | 0 | |||||||
21300 | J.FUJ | 0 | 0 | |||||||
21301 | J.FUR | 0 | 0 | |||||||
21302 | J.FUT | 0 | 0 | |||||||
21303 | J.FUV | 0 | 0 | |||||||
21304 | J.GCS | 0 | 0 | |||||||
21305 | J.GPH | 0 | 0 | |||||||
21306 | J.GSK | 0 | 0 | |||||||
21307 | J.HAS | 0 | 0 | |||||||
21308 | J.HAZ | 0 | 0 | |||||||
21309 | J.HCH | 0 | 0 | |||||||
21310 | J.HDN | 0 | 0 | |||||||
21311 | J.HEP | 0 | 0 | |||||||
21312 | J.HIT | 0 | 0 | |||||||
21313 | J.HKG | 0 | 0 | |||||||
21314 | J.HKY | 0 | 0 | |||||||
21315 | J.HMC | 0 | 0 | |||||||
21316 | J.HNO | 0 | 0 | |||||||
21317 | J.HON | 0 | 0 | |||||||
21318 | J.HOR | 0 | 0 | |||||||
21319 | J.HOY | 0 | 0 | |||||||
21320 | J.HSB | 0 | 0 | |||||||
21321 | J.HSE | 0 | 0 | |||||||
21322 | J.HTB | 0 | 0 | |||||||
21323 | J.HTD | 0 | 0 | |||||||
21324 | J.HTM | 0 | 0 | |||||||
21325 | J.HWR | 0 | 0 | |||||||
21326 | J.HZO | 0 | 0 | |||||||
21327 | J.IBJ | 0 | 0 | |||||||
21328 | J.IBM | 0 | 0 | |||||||
21329 | J.ICD | 0 | 0 | |||||||
21330 | J.IKC | 0 | 0 | |||||||
21331 | J.ISE | 0 | 0 | |||||||
21332 | J.ISH | 0 | 0 | |||||||
21333 | J.IWT | 0 | 0 | |||||||
21334 | J.IYK | 0 | 0 | |||||||
21335 | J.IZI | 0 | 0 | |||||||
21336 | J.IZM | 0 | 0 | |||||||
21337 | J.JAF | 0 | 0 | |||||||
21338 | J.JAP | 0 | 0 | |||||||
21339 | J.JGC | 0 | 0 | |||||||
21340 | J.JKK | 0 | 0 | |||||||
21341 | J.JPE | 0 | 0 | |||||||
21342 | J.JRD | 0 | 0 | |||||||
21343 | J.JSB | 0 | 0 | |||||||
21344 | J.JSP | 0 | 0 | |||||||
21345 | J.JTB | 0 | 0 | |||||||
21346 | J.JTC | 0 | 0 | |||||||
21347 | J.JUJ | 0 | 0 | |||||||
21348 | J.JUS | 0 | 0 | |||||||
21349 | J.KAD | 0 | 0 | |||||||
21350 | J.KAJ | 0 | 0 | |||||||
21351 | J.KAK | 0 | 0 | |||||||
21352 | J.KAM | 0 | 0 | |||||||
21353 | J.KAO | 0 | 0 | |||||||
21354 | J.KAY | 0 | 0 | |||||||
21355 | J.KCR | 0 | 0 | |||||||
21356 | J.KDD | 0 | 0 | |||||||
21357 | J.KEP | 0 | 0 | |||||||
21358 | J.KFC | 0 | 0 | |||||||
21359 | J.KHK | 0 | 0 | |||||||
21360 | J.KIP | 0 | 0 | |||||||
21361 | J.KKE | 0 | 0 | |||||||
21362 | J.KKS | 0 | 0 | |||||||
21363 | J.KMG | 0 | 0 | |||||||
21364 | J.KMT | 0 | 0 | |||||||
21365 | J.KNB | 0 | 0 | |||||||
21366 | J.KNC | 0 | 0 | |||||||
21367 | J.KNG | 0 | 0 | |||||||
21368 | J.KNN | 0 | 0 | |||||||
21369 | J.KNP | 0 | 0 | |||||||
21370 | J.KOA | 0 | 0 | |||||||
21371 | J.KOB | 0 | 0 | |||||||
21372 | J.KOI | 0 | 0 | |||||||
21373 | J.KRN | 0 | 0 | |||||||
21374 | J.KRR | 0 | 0 | |||||||
21375 | J.KSC | 0 | 0 | |||||||
21376 | J.KSI | 0 | 0 | |||||||
21377 | J.KTZ | 0 | 0 | |||||||
21378 | J.KUB | 0 | 0 | |||||||
21379 | J.KUW | 0 | 0 | |||||||
21380 | J.KWE | 0 | 0 | |||||||
21381 | J.KWH | 0 | 0 | |||||||
21382 | J.KWK | 0 | 0 | |||||||
21383 | J.KWS | 0 | 0 | |||||||
21384 | J.KYB | 0 | 0 | |||||||
21385 | J.KYO | 0 | 0 | |||||||
21386 | J.LTC | 0 | 0 | |||||||
21387 | J.LVI | 0 | 0 | |||||||
21388 | J.MAE | 0 | 0 | |||||||
21389 | J.MAS | 0 | 0 | |||||||
21390 | J.MBC | 0 | 0 | |||||||
21391 | J.MBE | 0 | 0 | |||||||
21392 | J.MBO | 0 | 0 | |||||||
21393 | J.MBS | 0 | 0 | |||||||
21394 | J.MBT | 0 | 0 | |||||||
21395 | J.MCI | 0 | 0 | |||||||
21396 | J.MEJ | 0 | 0 | |||||||
21397 | J.MET | 0 | 0 | |||||||
21398 | J.MEW | 0 | 0 | |||||||
21399 | J.MGC | 0 | 0 | |||||||
21400 | J.MHI | 0 | 0 | |||||||
21401 | J.MIB | 0 | 0 | |||||||
21402 | J.MIC | 0 | 0 | |||||||
21403 | J.MIE | 0 | 0 | |||||||
21404 | J.MIN | 0 | 0 | |||||||
21405 | J.MIS | 0 | 0 | |||||||
21406 | J.MIT | 0 | 0 | |||||||
21407 | J.MKE | 0 | 0 | |||||||
21408 | J.MLI | 0 | 0 | |||||||
21409 | J.MML | 0 | 0 | |||||||
21410 | J.MMM | 0 | 0 | |||||||
21411 | J.MMN | 0 | 0 | |||||||
21412 | J.MMT | 0 | 0 | |||||||
21413 | J.MNO | 0 | 0 | |||||||
21414 | J.MOL | 0 | 0 | |||||||
21415 | J.MOT | 0 | 0 | |||||||
21416 | J.MPT | 0 | 0 | |||||||
21417 | J.MRB | 0 | 0 | |||||||
21418 | J.MRE | 0 | 0 | |||||||
21419 | J.MRF | 0 | 0 | |||||||
21420 | J.MRI | 0 | 0 | |||||||
21421 | J.MSH | 0 | 0 | |||||||
21422 | J.MTB | 0 | 0 | |||||||
21423 | J.MTC | 0 | 0 | |||||||
21424 | J.MTK | 0 | 0 | |||||||
21425 | J.MTM | 0 | 0 | |||||||
21426 | J.MTT | 0 | 0 | |||||||
21427 | J.MTW | 0 | 0 | |||||||
21428 | J.MUB | 0 | 0 | |||||||
21429 | J.MWT | 0 | 0 | |||||||
21430 | J.MZD | 0 | 0 | |||||||
21431 | J.NAG | 0 | 0 | |||||||
21432 | J.NAO | 0 | 0 | |||||||
21433 | J.NCD | 0 | 0 | |||||||
21434 | J.NCK | 0 | 0 | |||||||
21435 | J.NCL | 0 | 0 | |||||||
21436 | J.NCT | 0 | 0 | |||||||
21437 | J.NDC | 0 | 0 | |||||||
21438 | J.NDM | 0 | 0 | |||||||
21439 | J.NEC | 0 | 0 | |||||||
21440 | J.NEK | 0 | 0 | |||||||
21441 | J.NFP | 0 | 0 | |||||||
21442 | J.NFS | 0 | 0 | |||||||
21443 | J.NHL | 0 | 0 | |||||||
21444 | J.NIJ | 0 | 0 | |||||||
21445 | J.NIK | 0 | 0 | |||||||
21446 | J.NIM | 0 | 0 | |||||||
21447 | J.NIP | 0 | 0 | |||||||
21448 | J.NIU | 0 | 0 | |||||||
21449 | J.NIW | 0 | 0 | |||||||
21450 | J.NJS | 0 | 0 | |||||||
21451 | J.NKD | 0 | 0 | |||||||
21452 | J.NKK | 0 | 0 | |||||||
21453 | J.NKT | 0 | 0 | |||||||
21454 | J.NKY | 0 | 0 | |||||||
21455 | J.NLI | 0 | 0 | |||||||
21456 | J.NLM | 0 | 0 | |||||||
21457 | J.NMC | 0 | 0 | |||||||
21458 | J.NMP | 0 | 0 | |||||||
21459 | J.NND | 0 | 0 | |||||||
21460 | J.NNZ | 0 | 0 | |||||||
21461 | J.NOM | 0 | 0 | |||||||
21462 | J.NPE | 0 | 0 | |||||||
21463 | J.NPI | 0 | 0 | |||||||
21464 | J.NPM | 0 | 0 | |||||||
21465 | J.NPN | 0 | 0 | |||||||
21466 | J.NPO | 0 | 0 | |||||||
21467 | J.NPP | 0 | 0 | |||||||
21468 | J.NPY | 0 | 0 | |||||||
21469 | J.NSE | 0 | 0 | |||||||
21470 | J.NSK | 0 | 0 | |||||||
21471 | J.NSN | 0 | 0 | |||||||
21472 | J.NSS | 0 | 0 | |||||||
21473 | J.NTD | 0 | 0 | |||||||
21474 | J.NTM | 0 | 0 | |||||||
21475 | J.NTN | 0 | 0 | |||||||
21476 | J.NTR | 0 | 0 | |||||||
21477 | J.NTT | 0 | 0 | |||||||
21478 | J.OBY | 0 | 0 | |||||||
21479 | J.OER | 0 | 0 | |||||||
21480 | J.OHB | 0 | 0 | |||||||
21481 | J.OJI | 0 | 0 | |||||||
21482 | J.OKC | 0 | 0 | |||||||
21483 | J.OKH | 0 | 0 | |||||||
21484 | J.OKI | 0 | 0 | |||||||
21485 | J.OKS | 0 | 0 | |||||||
21486 | J.OKT | 0 | 0 | |||||||
21487 | J.OLO | 0 | 0 | |||||||
21488 | J.OMA | 0 | 0 | |||||||
21489 | J.OMR | 0 | 0 | |||||||
21490 | J.OMW | 0 | 0 | |||||||
21491 | J.ONO | 0 | 0 | |||||||
21492 | J.ORT | 0 | 0 | |||||||
21493 | J.OSG | 0 | 0 | |||||||
21494 | J.OTK | 0 | 0 | |||||||
21495 | J.OTL | 0 | 0 | |||||||
21496 | J.PIO | 0 | 0 | |||||||
21497 | J.PRK | 0 | 0 | |||||||
21498 | J.RCH | 0 | 0 | |||||||
21499 | J.RHC | 0 | 0 | |||||||
21500 | J.RNW | 0 | 0 | |||||||
21501 | J.RYB | 0 | 0 | |||||||
21502 | J.SAO | 0 | 0 | |||||||
21503 | J.SAP | 0 | 0 | |||||||
21504 | J.SBR | 0 | 0 | |||||||
21505 | J.SCO | 0 | 0 | |||||||
21506 | J.SEC | 0 | 0 | |||||||
21507 | J.SEL | 0 | 0 | |||||||
21508 | J.SEV | 0 | 0 | |||||||
21509 | J.SEY | 0 | 0 | |||||||
21510 | J.SEZ | 0 | 0 | |||||||
21511 | J.SFT | 0 | 0 | |||||||
21512 | J.SHC | 0 | 0 | |||||||
21513 | J.SHD | 0 | 0 | |||||||
21514 | J.SHG | 0 | 0 | |||||||
21515 | J.SHI | 0 | 0 | |||||||
21516 | J.SHN | 0 | 0 | |||||||
21517 | J.SHP | 0 | 0 | |||||||
21518 | J.SHT | 0 | 0 | |||||||
21519 | J.SIA | 0 | 0 | |||||||
21520 | J.SKG | 0 | 0 | |||||||
21521 | J.SKO | 0 | 0 | |||||||
21522 | J.SKY | 0 | 0 | |||||||
21523 | J.SKZ | 0 | 0 | |||||||
21524 | J.SLI | 0 | 0 | |||||||
21525 | J.SLM | 0 | 0 | |||||||
21526 | J.SME | 0 | 0 | |||||||
21527 | J.SMF | 0 | 0 | |||||||
21528 | J.SMK | 0 | 0 | |||||||
21529 | J.SMM | 0 | 0 | |||||||
21530 | J.SMR | 0 | 0 | |||||||
21531 | J.SMT | 0 | 0 | |||||||
21532 | J.SNC | 0 | 0 | |||||||
21533 | J.SNI | 0 | 0 | |||||||
21534 | J.SNP | 0 | 0 | |||||||
21535 | J.SNT | 0 | 0 | |||||||
21536 | J.SNY | 0 | 0 | |||||||
21537 | J.SPL | 0 | 0 | |||||||
21538 | J.SQR | 0 | 0 | |||||||
21539 | J.SRB | 0 | 0 | |||||||
21540 | J.SRD | 0 | 0 | |||||||
21541 | J.SRP | 0 | 0 | |||||||
21542 | J.SSD | 0 | 0 | |||||||
21543 | J.SSH | 0 | 0 | |||||||
21544 | J.STB | 0 | 0 | |||||||
21545 | J.STT | 0 | 0 | |||||||
21546 | J.SUB | 0 | 0 | |||||||
21547 | J.SUC | 0 | 0 | |||||||
21548 | J.SUE | 0 | 0 | |||||||
21549 | J.SUT | 0 | 0 | |||||||
21550 | J.SUZ | 0 | 0 | |||||||
21551 | J.SWB | 0 | 0 | |||||||
21552 | J.SWO | 0 | 0 | |||||||
21553 | J.SWS | 0 | 0 | |||||||
21554 | J.SYE | 0 | 0 | |||||||
21555 | J.SYN | 0 | 0 | |||||||
21556 | J.SZU | 0 | 0 | |||||||
21557 | J.TAI | 0 | 0 | |||||||
21558 | J.TAN | 0 | 0 | |||||||
21559 | J.TAP | 0 | 0 | |||||||
21560 | J.TBO | 0 | 0 | |||||||
21561 | J.TBS | 0 | 0 | |||||||
21562 | J.TCD | 0 | 0 | |||||||
21563 | J.TCR | 0 | 0 | |||||||
21564 | J.TCS | 0 | 0 | |||||||
21565 | J.TDA | 0 | 0 | |||||||
21566 | J.TDE | 0 | 0 | |||||||
21567 | J.TDK | 0 | 0 | |||||||
21568 | J.TDP | 0 | 0 | |||||||
21569 | J.TEA | 0 | 0 | |||||||
21570 | J.TEG | 0 | 0 | |||||||
21571 | J.TEJ | 0 | 0 | |||||||
21572 | J.TER | 0 | 0 | |||||||
21573 | J.THE | 0 | 0 | |||||||
21574 | J.THP | 0 | 0 | |||||||
21575 | J.THY | 0 | 0 | |||||||
21576 | J.TIH | 0 | 0 | |||||||
21577 | J.TIM | 0 | 0 | |||||||
21578 | J.TKA | 0 | 0 | |||||||
21579 | J.TKB | 0 | 0 | |||||||
21580 | J.TKD | 0 | 0 | |||||||
21581 | J.TKE | 0 | 0 | |||||||
21582 | J.TKI | 0 | 0 | |||||||
21583 | J.TKO | 0 | 0 | |||||||
21584 | J.TLE | 0 | 0 | |||||||
21585 | J.TMC | 0 | 0 | |||||||
21586 | J.TMI | 0 | 0 | |||||||
21587 | J.TMN | 0 | 0 | |||||||
21588 | J.TMW | 0 | 0 | |||||||
21589 | J.TNE | 0 | 0 | |||||||
21590 | J.TOG | 0 | 0 | |||||||
21591 | J.TOR | 0 | 0 | |||||||
21592 | J.TOS | 0 | 0 | |||||||
21593 | J.TPA | 0 | 0 | |||||||
21594 | J.TPG | 0 | 0 | |||||||
21595 | J.TPH | 0 | 0 | |||||||
21596 | J.TRM | 0 | 0 | |||||||
21597 | J.TSD | 0 | 0 | |||||||
21598 | J.TTR | 0 | 0 | |||||||
21599 | J.TTU | 0 | 0 | |||||||
21600 | J.TWP | 0 | 0 | |||||||
21601 | J.TWY | 0 | 0 | |||||||
21602 | J.TYE | 0 | 0 | |||||||
21603 | J.TYG | 0 | 0 | |||||||
21604 | J.TYM | 0 | 0 | |||||||
21605 | J.UCH | 0 | 0 | |||||||
21606 | J.UDN | 0 | 0 | |||||||
21607 | J.USH | 0 | 0 | |||||||
21608 | J.VIC | 0 | 0 | |||||||
21609 | J.WAC | 0 | 0 | |||||||
21610 | J.WJR | 0 | 0 | |||||||
21611 | J.WKS | 0 | 0 | |||||||
21612 | J.YAH | 0 | 0 | |||||||
21613 | J.YAK | 0 | 0 | |||||||
21614 | J.YBC | 0 | 0 | |||||||
21615 | J.YFM | 0 | 0 | |||||||
21616 | J.YHE | 0 | 0 | |||||||
21617 | J.YMM | 0 | 0 | |||||||
21618 | J.YMP | 0 | 0 | |||||||
21619 | J.YMS | 0 | 0 | |||||||
21620 | J.YMT | 0 | 0 | |||||||
21621 | J.YRB | 0 | 0 | |||||||
21622 | J.YTB | 0 | 0 | |||||||
21623 | JA | 600 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 21 1/4 | 600 | |
21624 | JABAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
21625 | JACC | 1000 | 14 1/2 | 14 1/2 | 15 1/4 | 14 3/8 | 14 3/4 | 14 7/8 | 510400 | |
21626 | JACK | 100 | 20 7/8 | 19 7/8 | 20 7/8 | 19 5/8 | 20 5/8 | 20 7/8 | 55600 | |
21627 | JACO | 300 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 3300 | |
21628 | JAEIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
21629 | JAENX | 0 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | |
21630 | JAFIX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
21631 | JAGIX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | |
21632 | JAGMF | 300 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 300 | |||
21633 | JAGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90 | 4.94 | 1778 | |
21634 | JAHI | 400 | 3/4 | 23/32 | 3/4 | 23/32 | 5/8 | 23/32 | 10400 | |
21635 | JAHIW | 3000 | 1/8 | 1/16 | 1/4 | 0 | ||||
21636 | JAHYX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21637 | JAIGX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | |
21638 | JAII | 6200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/4 | 25000 | |
21639 | JAKE | 500 | 1.7500 | 1.5000 | 1.7500 | 1.5000 | 1500 | |||
21640 | JAKEJ | 0 | 0 | |||||||
21641 | JAKK | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 5000 | |
21642 | JALC | 200 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
21643 | JALN | 700 | 0.1250 | 0 | ||||||
21644 | JAMRX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
21645 | JAMS | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 | 10 | 10 3/8 | 33400 | |
21646 | JAMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.02 | 5.07 | 22590 | |
21647 | JAMY | 900 | 0.0100 | 0 | ||||||
21648 | JANL | 0 | 0 | |||||||
21649 | JANN | 0 | 0 | |||||||
21650 | JANNF | 1000 | 11 3/4 | 11 1/8 | 11 3/4 | 11 1/8 | 11 1/2 | 11 7/8 | 5600 | |
21651 | JANSX | 0 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | |
21652 | JANW | 0 | 0 | |||||||
21653 | JANX | 3000 | 1 5/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 9800 | |
21654 | JANXW | 2000 | 5/32 | 566500 | ||||||
21655 | JAOLX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
21656 | JAOSX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
21657 | JAPAN | 0 | 0 | |||||||
21658 | JAPN | 0 | 0 | |||||||
21659 | JAPNF | 0 | 0 | |||||||
21660 | JAPNY | 1500 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 1500 | |
21661 | JAR | 0 | 0 | |||||||
21662 | JARL | 0 | 0 | |||||||
21663 | JARLY | 0 | 5.6600 | 5.9500 | 0 | |||||
21664 | JARS | 1000 | 22 3/16 | 22 | 22 3/4 | 22 | 22 1/4 | 23 | 53800 | |
21665 | JASBX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0 | |
21666 | JASN | 800 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
21667 | JATEX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
21668 | JATXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.63 | 3.54 | 727 | |
21669 | JAVA | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.4062 | 4000 | |||
21670 | JAVC | 4000 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 51200 | |
21671 | JAVLX | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | |
21672 | JAVTX | 0 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0 | |
21673 | JAWWX | 0 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0 | |
21674 | JAYA | 2000 | 7/32 | 7/32 | 9/32 | 0 | ||||
21675 | JAYJ | 1000 | 0.4375 | 0.2812 | 0.3750 | 214200 | ||||
21676 | JBA | 0 | 0 | |||||||
21677 | JBAH | 0 | 0 | |||||||
21678 | JBAK | 500 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 5600 | |
21679 | JBAKG | 10 | 81 | 79 | 81 | 0 | ||||
21680 | JBCL | 0 | 0 | |||||||
21681 | JBFS | 500 | 11.5000 | 10.5000 | 11.7500 | 0 | ||||
21682 | JBHT | 100 | 15 3/4 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 615800 | |
21683 | JBIL | 300 | 18 1/4 | 17 1/2 | 18 1/2 | 17 1/4 | 18 | 18 1/4 | 359700 | |
21684 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21685 | JBMM | 0 | 0 | |||||||
21686 | JBNC | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 1000 | |||
21687 | JBNK | 300 | 27 11/32 | 27 1/8 | 27 1/2 | 27 1/8 | 27 1/4 | 27 5/8 | 27300 | |
21688 | JBOH | 10000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 30700 | |
21689 | JBSS | 1000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 3/4 | 7 1/4 | 20600 | |
21690 | JC | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1000 | |
21691 | JC/WD | 0 | 0 | |||||||
21692 | JCBS | 200 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 9 1/8 | 700 | |
21693 | JCBSG | 50 | 78 | 76 7/8 | 79 1/4 | 0 | ||||
21694 | JCC | 300 | 14 1/4 | 14 | 14 5/8 | 0 | ||||
21695 | JCCM | 0 | 0 | |||||||
21696 | JCCP | 0 | 0 | |||||||
21697 | JCI | 100 | 74 3/4 | 74 | 74 1/2 | 0 | ||||
21698 | JCIA | 0 | 0 | |||||||
21699 | JCIC | 0 | 0 | |||||||
21700 | JCID | 0 | 0 | |||||||
21701 | JCIG | 0 | 0 | |||||||
21702 | JCIH | 0 | 0 | |||||||
21703 | JCII | 0 | 0 | |||||||
21704 | JCIL | 0 | 0 | |||||||
21705 | JCIP | 0 | 0 | |||||||
21706 | JCIR | 0 | 0 | |||||||
21707 | JCIS | 0 | 0 | |||||||
21708 | JCIT | 0 | 0 | |||||||
21709 | JCIW | 0 | 0 | |||||||
21710 | JCLB | 7100 | 0.0100 | 0 | ||||||
21711 | JCOR | 100 | 36 1/4 | 35 1/2 | 36 3/8 | 35 1/2 | 35 7/8 | 36 1/4 | 489000 | |
21712 | JCORL | 5 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 3/4 | 5 | |
21713 | JCOZV | 5000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 55200 | |
21714 | JCP | 100 | 53 1/4 | 53 3/4 | 53 3/4 | 52 7/8 | 52 3/4 | 53 1/4 | 16100 | |
21715 | JCPA | 0 | 0 | |||||||
21716 | JCPB | 0 | 0 | |||||||
21717 | JCPC | 0 | 0 | |||||||
21718 | JCPD | 0 | 0 | |||||||
21719 | JCPE | 0 | 0 | |||||||
21720 | JCPH | 0 | 0 | |||||||
21721 | JCPI | 0 | 0 | |||||||
21722 | JCPL | 0 | 0 | |||||||
21723 | JCPM | 0 | 0 | |||||||
21724 | JCPO | 0 | 0 | |||||||
21725 | JCPP | 0 | 0 | |||||||
21726 | JCPR | 0 | 0 | |||||||
21727 | JCPS | 0 | 0 | |||||||
21728 | JCPT | 0 | 0 | |||||||
21729 | JCPW | 0 | 0 | |||||||
21730 | JCPZ | 0 | 0 | |||||||
21731 | JCQR | 0 | 0 | |||||||
21732 | JCT | 0 | 0 | |||||||
21733 | JCTC | 0 | 0 | |||||||
21734 | JCTCF | 1000 | 3 35/64 | 3 35/64 | 3 1/4 | 3 3/4 | 1000 | |||
21735 | JCw | 0 | 0 | |||||||
21736 | JDAS | 4000 | 27 7/8 | 28 | 28 | 27 | 27 | 28 | 30100 | |
21737 | JDAW | 100 | 6.0000 | 4.0000 | 5.2500 | 0 | ||||
21738 | JDAWW | 200 | 0.3750 | 0 | ||||||
21739 | JDMG | 500 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
21740 | JDN | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 900 | |
21741 | JDNB | 0 | 0 | |||||||
21742 | JDNI | 0 | 0 | |||||||
21743 | JDSHY | 0 | 6.2800 | 0 | ||||||
21744 | JDW | 0 | 0 | |||||||
21745 | JDX | 0 | 0 | |||||||
21746 | JEAN | 4000 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 5400 | |
21747 | JEBC | 5700 | 22 5/8 | 22 1/2 | 23 1/8 | 0 | ||||
21748 | JEC | 1000 | 22 3/8 | 22 1/2 | 22 7/8 | 0 | ||||
21749 | JECC | 0 | 0 | |||||||
21750 | JECK | 0 | 0 | |||||||
21751 | JECN | 0 | 0 | |||||||
21752 | JECO | 0 | 0 | |||||||
21753 | JECX | 0 | 0 | |||||||
21754 | JECXF | 0 | 0 | |||||||
21755 | JEF | 100 | 34 1/4 | 33 7/8 | 34 5/8 | 0 | ||||
21756 | JEFA | 0 | 0 | |||||||
21757 | JEFB | 0 | 0 | |||||||
21758 | JEFC | 0 | 0 | |||||||
21759 | JEFF | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 28 1/2 | 800 | |
21760 | JEFI | 0 | 0 | |||||||
21761 | JEFR | 0 | 0 | |||||||
21762 | JEFT | 0 | 0 | |||||||
21763 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21764 | JELC | 0 | 0 | |||||||
21765 | JELCY | 0 | 23.0000 | 0 | ||||||
21766 | JENI | 0 | 0 | |||||||
21767 | JENN | 1300 | 2.0625 | 2.1250 | 2.1250 | 2.0625 | 2.0625 | 2.1875 | 2300 | |
21768 | JENNJ | 0 | 0 | |||||||
21769 | JEQ | 1000 | 11 1/4 | 11 1/8 | 11 3/8 | 0 | ||||
21770 | JEQE | 0 | 0 | |||||||
21771 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21772 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21773 | JERZ | 0 | 0 | |||||||
21774 | JESE | 0 | 0 | |||||||
21775 | JET | 1000 | 1 1/8 | 0 | ||||||
21776 | JETC | 0 | 0 | |||||||
21777 | JETU | 0 | 0 | |||||||
21778 | JETUU | 0 | 0 | |||||||
21779 | JETUW | 0 | 0 | |||||||
21780 | JEWL | 0 | 0 | |||||||
21781 | JEWLF | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 13900 | |
21782 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21783 | JFA | 0 | 0 | |||||||
21784 | JFAX | 0 | 0 | |||||||
21785 | JFC | 3400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 3/8 | 3400 | |
21786 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21787 | JFI | 5000 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | ||||
21788 | JFIA | 0 | 0 | |||||||
21789 | JFIS | 0 | 0 | |||||||
21790 | JFSB | 0 | 0 | |||||||
21791 | JFSZ | 200 | 14.0000 | 0 | ||||||
21792 | JGF | 500 | 8 1/4 | 0 | ||||||
21793 | JGFAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.55 | 0 | |
21794 | JGFO | 0 | 0 | |||||||
21795 | JGIN | 2900 | 7/8 | 5/8 | 1 | 0 | ||||
21796 | JH | 100 | 30 5/8 | 30 3/4 | 30 3/4 | 30 1/2 | 30 1/2 | 30 7/8 | 4000 | |
21797 | JHBBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
21798 | JHDCX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19.47 | 0 | |
21799 | JHDPX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
21800 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 | |
21801 | JHFVX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
21802 | JHGAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.62 | 0 | |
21803 | JHGBX | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | |
21804 | JHGIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.39 | 0 | |
21805 | JHGMX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.91 | 0 | |
21806 | JHGRX | 0 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 28.52 | 0 | |
21807 | JHH | 0 | 0 | |||||||
21808 | JHHBX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.92 | 0 | |
21809 | JHI | 1000 | 19 1/2 | 19 1/2 | 1000 | |||||
21810 | JHIDX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
21811 | JHIN | 0 | 0 | |||||||
21812 | JHINY | 0 | 0 | |||||||
21813 | JHIP | 0 | 0 | |||||||
21814 | JHKK | 0 | 0 | |||||||
21815 | JHKKF | 0 | 0 | |||||||
21816 | JHLBX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
21817 | JHMAX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.39 | 0 | |
21818 | JHMBX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
21819 | JHMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.34 | 4.42 | 2466 | |
21820 | JHNBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 | |
21821 | JHNGX | 0 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 24.85 | 0 | |
21822 | JHNLX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.76 | 0 | |
21823 | JHNSX | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 27.61 | 0 | |
21824 | JHNYX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.54 | 0 | |
21825 | JHPC | 1000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 12600 | |
21826 | JHRBX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | |
21827 | JHS | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
21828 | JHSAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.73 | 0 | |
21829 | JHSCX | 0 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | |
21830 | JHSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 | |
21831 | JHSN | 0 | 0 | |||||||
21832 | JHT | 0 | 0 | |||||||
21833 | JHTFX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
21834 | JHUAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.74 | 0 | |
21835 | JHUBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
21836 | JHWPX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.92 | 0 | |
21837 | JIC.W | 0 | 0 | |||||||
21838 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21839 | JII | 1000 | 8 | 0 | ||||||
21840 | JIIC | 0 | 0 | |||||||
21841 | JIIH | 0 | 0 | |||||||
21842 | JIII | 0 | 0 | |||||||
21843 | JIIP | 0 | 0 | |||||||
21844 | JIIR | 0 | 0 | |||||||
21845 | JIIY | 0 | 0 | |||||||
21846 | JIND | 10000 | 2.4992 | 0 | ||||||
21847 | JISI | 1500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1500 | |||
21848 | JITBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
21849 | JJAX | 6000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
21850 | JJFN | 2000 | 1.7500 | 2.0000 | 2.1250 | 1.5000 | 1.3750 | 1.7500 | 11000 | |
21851 | JJSC | 100 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/4 | 7900 | |
21852 | JJSF | 10000 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 81600 | |
21853 | JKCL | 0 | 0 | |||||||
21854 | JKCLE | 100 | 0.0100 | 0 | ||||||
21855 | JKHY | 300 | 32 1/2 | 31 1/2 | 33 5/8 | 31 1/2 | 32 1/2 | 33 1/4 | 68100 | |
21856 | JKPT | 0 | 0 | |||||||
21857 | JL | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 1100 | |
21858 | JLB | 0 | 0 | |||||||
21859 | JLCR | 0 | 0 | |||||||
21860 | JLG | 100 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 1/4 | 18 7/8 | 1000 | |
21861 | JLGI | 100 | 18.7500 | 18.5000 | 19.0000 | 0 | ||||
21862 | JLHC | 600 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 | 3000 | |
21863 | JLN | 500 | 5 1/4 | 0 | ||||||
21864 | JLT | 400 | 4 1/2 | 0 | ||||||
21865 | JLUB | 0 | 0 | |||||||
21866 | JMAR | 500 | 2 31/32 | 3 | 3 1/16 | 2 15/16 | 2 31/32 | 3 | 246200 | |
21867 | JMARU | 500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 500 | |
21868 | JMARW | 2500 | 31/32 | 1 1/32 | 1 1/16 | 15/16 | 29/32 | 1 | 34900 | |
21869 | JMBR | 0 | 0 | |||||||
21870 | JMBRS | 0 | 0 | |||||||
21871 | JMC | 200 | 5/8 | 1 1/2 | 1 9/16 | 0 | ||||
21872 | JMCG | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 1000 | |
21873 | JMCI | 0 | 0 | |||||||
21874 | JMCV | 0 | 0 | |||||||
21875 | JMED | 300 | 43 3/4 | 45 3/4 | 46 1/2 | 43 1/4 | 43 3/4 | 44 1/2 | 366600 | |
21876 | JMFRF | 0 | 0 | |||||||
21877 | JMGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.44 | 4.48 | 3111 | |
21878 | JMIBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
21879 | JMIEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
21880 | JML | 0 | 0 | |||||||
21881 | JMLC | 0 | 0 | |||||||
21882 | JMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.54 | 4.61 | 5635 | |
21883 | JMR/U | 100 | 2 1/4 | 3 3/8 | 4 1/8 | 0 | ||||
21884 | JMRR | 0 | 0 | |||||||
21885 | JMS.W | 0 | 0 | |||||||
21886 | JMS/WS | 300 | 8 3/4 | 0 | ||||||
21887 | JMSBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
21888 | JMTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.10 | 3.01 | 893 | |
21889 | JMUEX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
21890 | JMY | 200 | 9/16 | 0 | ||||||
21891 | JMYCQ | 0 | 0 | |||||||
21892 | JMYS | 0 | 0 | |||||||
21893 | JMYW | 0 | 0 | |||||||
21894 | JMYWV | 0 | 0 | |||||||
21895 | JNBK | 0 | 0 | |||||||
21896 | JNC | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/8 | 27 1/2 | 100 | |
21897 | JNCC | 0 | 0 | |||||||
21898 | JNCD | 0 | 0 | |||||||
21899 | JNCI | 0 | 0 | |||||||
21900 | JNCN | 0 | 0 | |||||||
21901 | JNCO | 0 | 0 | |||||||
21902 | JNCR | 0 | 0 | |||||||
21903 | JNCT | 0 | 0 | |||||||
21904 | JNCW | 0 | 0 | |||||||
21905 | JNCY | 0 | 0 | |||||||
21906 | JNGRX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.47 | 0 | |
21907 | JNINX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 | |
21908 | JNJ | 100 | 51 1/8 | 51 3/8 | 51 3/8 | 51 1/8 | 51 1/8 | 51 3/8 | 8000 | |
21909 | JNJA | 0 | 0 | |||||||
21910 | JNJB | 0 | 0 | |||||||
21911 | JNJC | 0 | 0 | |||||||
21912 | JNJD | 0 | 0 | |||||||
21913 | JNJE | 0 | 0 | |||||||
21914 | JNJF | 0 | 0 | |||||||
21915 | JNJG | 0 | 0 | |||||||
21916 | JNJH | 0 | 0 | |||||||
21917 | JNJI | 0 | 0 | |||||||
21918 | JNJK | 0 | 0 | |||||||
21919 | JNJL | 0 | 0 | |||||||
21920 | JNJM | 0 | 0 | |||||||
21921 | JNJN | 0 | 0 | |||||||
21922 | JNJO | 0 | 0 | |||||||
21923 | JNJP | 0 | 0 | |||||||
21924 | JNJR | 0 | 0 | |||||||
21925 | JNJS | 0 | 0 | |||||||
21926 | JNJT | 0 | 0 | |||||||
21927 | JNJU | 0 | 0 | |||||||
21928 | JNJV | 0 | 0 | |||||||
21929 | JNJW | 0 | 0 | |||||||
21930 | JNJX | 0 | 0 | |||||||
21931 | JNJY | 0 | 0 | |||||||
21932 | JNJZ | 0 | 0 | |||||||
21933 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21934 | JNMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.04 | 5.17 | 227 | |
21935 | JNN | 0 | 0 | |||||||
21936 | JNNE | 10000 | 0.1550 | 0.1500 | 0.1550 | 0.1300 | 0.1450 | 0.1550 | 151100 | |
21937 | JNS | 2000 | 4 1/8 | 4 1/4 | 4 3/4 | 0 | ||||
21938 | JNSC | 0 | 0 | |||||||
21939 | JNSD | 0 | 0 | |||||||
21940 | JNTEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
21941 | JNTRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.71 | 0 | |
21942 | JNUSX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
21943 | JNY | 500 | 61 1/4 | 62 5/8 | 64 | 0 | ||||
21944 | JNYC | 0 | 0 | |||||||
21945 | JNYO | 0 | 0 | |||||||
21946 | JNYS | 0 | 0 | |||||||
21947 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21948 | JOAC | 600 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
21949 | JOB | 300 | 13 | 13 | 13 | 13 | 300 | |||
21950 | JOBL | 0 | 0 | |||||||
21951 | JOBN | 0 | 0 | |||||||
21952 | JOEF | 0 | 0 | |||||||
21953 | JOF | 500 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
21954 | JOGS | 0 | 0 | |||||||
21955 | JOHC | 0 | 0 | |||||||
21956 | JOHCC | 0 | 0 | |||||||
21957 | JOIC | 0 | 0 | |||||||
21958 | JOIN | 500 | 13 5/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 4000 | |
21959 | JOINA | 1000 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 131000 | |
21960 | JOL | 100 | 5 3/8 | 0 | ||||||
21961 | JOLR | 0 | 0 | |||||||
21962 | JOR | 0 | 0 | |||||||
21963 | JORE | 0 | 0 | |||||||
21964 | JOS | 200 | 21 | 21 | 21 | 20 3/4 | 20 7/8 | 21 5/8 | 1600 | |
21965 | JOSB | 1900 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 10100 | |
21966 | JOSC | 0 | 0 | |||||||
21967 | JOSE | 0 | 0 | |||||||
21968 | JOSI | 0 | 0 | |||||||
21969 | JOSL | 0 | 0 | |||||||
21970 | JOSM | 0 | 0 | |||||||
21971 | JOSP | 0 | 0 | |||||||
21972 | JOSR | 0 | 0 | |||||||
21973 | JOSS | 0 | 0 | |||||||
21974 | JOST | 0 | 0 | |||||||
21975 | JOSY | 0 | 0 | |||||||
21976 | JOTI | 0 | 0 | |||||||
21977 | JOTIP | 0 | 0 | |||||||
21978 | JOY | 0 | 0 | |||||||
21979 | JP | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 53 1/8 | 100 | |
21980 | JPDVX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
21981 | JPEI | 200 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 200 | |
21982 | JPEXX | 0 | 0.48 | 3.38 | 3.43 | 2577 | ||||
21983 | JPFS | 300 | 23 1/2 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 4100 | |
21984 | JPGRX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.45 | 0 | |
21985 | JPI | 300 | 33 1/4 | 0 | ||||||
21986 | JPINX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
21987 | JPIXX | 0 | 0.55 | 5.26 | 5.40 | 12734 | ||||
21988 | JPM | 500 | 88 | 88 1/8 | 88 1/8 | 88 | 87 1/2 | 88 1/8 | 600 | |
21989 | JPMA | 0 | 0 | |||||||
21990 | JPMC | 3000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 16600 | |
21991 | JPME | 0 | 0 | |||||||
21992 | JPMG | 0 | 0 | |||||||
21993 | JPMI | 0 | 0 | |||||||
21994 | JPMK | 0 | 0 | |||||||
21995 | JPML | 0 | 0 | |||||||
21996 | JPMM | 0 | 0 | |||||||
21997 | JPMN | 0 | 0 | |||||||
21998 | JPMP | 0 | 0 | |||||||
21999 | JPMR | 0 | 0 | |||||||
22000 | JPMS | 0 | 0 | |||||||
22001 | JPMT | 0 | 0 | |||||||
22002 | JPMW | 0 | 0 | |||||||
22003 | JPMX | 0 | 0 | |||||||
22004 | JPMY | 0 | 0 | |||||||
22005 | JPMpA | 1600 | 74 3/8 | 0 | ||||||
22006 | JPMpH | 21000 | 48 7/32 | 0 | ||||||
22007 | JPN | 0 | 218.32 | 217.65 | 218.32 | 217.65 | 0 | |||
22008 | JPNTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
22009 | JPP | 0 | 0 | |||||||
22010 | JPR | 400 | 21 1/2 | 21 1/2 | 21 7/8 | 0 | ||||
22011 | JPRE | 0 | 0 | |||||||
22012 | JPRG | 0 | 0 | |||||||
22013 | JPRL | 0 | 0 | |||||||
22014 | JPRP | 0 | 0 | |||||||
22015 | JPRS | 0 | 0 | |||||||
22016 | JPRX | 0 | 0 | |||||||
22017 | JPS | 300 | 1 | 0 | ||||||
22018 | JPSX | 0 | 0 | |||||||
22019 | JPTXX | 0 | 0.58 | 5.07 | 5.19 | 1002 | ||||
22020 | JPV | 0 | 214.40 | 0 | ||||||
22021 | JPYpA | 0 | 0 | |||||||
22022 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
22023 | JQH | 100 | 10 1/4 | 9 3/4 | 10 | 0 | ||||
22024 | JQHK | 0 | 0 | |||||||
22025 | JQHP | 0 | 0 | |||||||
22026 | JQHT | 0 | 0 | |||||||
22027 | JQHX | 0 | 0 | |||||||
22028 | JR | 900 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 3/4 | 900 | |
22029 | JRAY | 0 | 0 | |||||||
22030 | JRBK | 200 | 21 1/4 | 20 | 21 1/2 | 0 | ||||
22031 | JRBO | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
22032 | JRCI | 1300 | 2.3750 | 2.3750 | 3.1250 | 0 | ||||
22033 | JRG | 0 | 0 | |||||||
22034 | JRL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 3/8 | 600 | |
22035 | JRM | 500 | 27 1/8 | 28 1/2 | 29 1/4 | 0 | ||||
22036 | JRMB | 0 | 0 | |||||||
22037 | JRMI | 0 | 0 | |||||||
22038 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
22039 | JRNI | 20000 | 0.0500 | 0.0010 | 0.0500 | 0 | ||||
22040 | JRRY | 400 | 3.5000 | 3.5000 | 4.0000 | 0 | ||||
22041 | JRpK | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 100 | |||
22042 | JRpL | 300 | 47 1/4 | 0 | ||||||
22043 | JRpO | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | |||
22044 | JRpP | 57500 | 25 | 0 | ||||||
22045 | JS | 900 | 28 | 27 1/8 | 28 1/8 | 0 | ||||
22046 | JSBA | 100 | 24 | 24 | 24 | 24 | 22 1/2 | 24 | 400 | |
22047 | JSBC | 0 | 0 | |||||||
22048 | JSBF | 200 | 36 | 36 | 36 | 36 | 36 | 36 1/2 | 600 | |
22049 | JSCN | 0 | 0 | |||||||
22050 | JSHI | 0 | 0 | |||||||
22051 | JSHP | 0 | 0 | |||||||
22052 | JSHW | 0 | 0 | |||||||
22053 | JSKO | 0 | 0 | |||||||
22054 | JSKOE | 0 | 0 | |||||||
22055 | JSMN | 0 | 0 | |||||||
22056 | JSSC | 0 | 0 | |||||||
22057 | JSTN | 100 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 11600 | |
22058 | JSUB | 1500 | 3.2500 | 3.6875 | 3.6875 | 3.2500 | 4500 | |||
22059 | JTAN | 500 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 1.9375 | 2.1250 | 6300 | |
22060 | JTAX | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 | 4 1/2 | 2000 | ||
22061 | JTCM | 0 | 0 | |||||||
22062 | JTF | 300 | 19 3/8 | 18 3/4 | 21 | 0 | ||||
22063 | JTFM | 0 | 0 | |||||||
22064 | JTS | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/4 | 1000 | |
22065 | JTSI | 0 | 0 | |||||||
22066 | JTSpA | 0 | 0 | |||||||
22067 | JTV | 300 | 12 1/2 | 0 | ||||||
22068 | JTVN | 0 | 0 | |||||||
22069 | JTWO | 3000 | 1 3/16 | 1 5/32 | 1 3/16 | 1 5/32 | 1 5/32 | 1 3/16 | 13400 | |
22070 | JTWOW | 5000 | 5/16 | 5/16 | 3/8 | 0 | ||||
22071 | JUDG | 0 | 0 | |||||||
22072 | JUKE | 3000 | 13/16 | 3/4 | 15/16 | 0 | ||||
22073 | JUKEP | 0 | 0 | |||||||
22074 | JUNI | 5000 | 5/32 | 7/32 | 7/32 | 5/32 | 5/32 | 7/32 | 9000 | |
22075 | JUNIP | 2500 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
22076 | JUNIW | 2000 | 1/8 | 1/8 | 3/8 | 0 | ||||
22077 | JUNIZ | 0 | 3/32 | 3/16 | 0 | |||||
22078 | JUNO | 100 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 29700 | |
22079 | JUNS | 600 | 2.0000 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.1250 | 3600 | |
22080 | JUPI | 0 | 0 | |||||||
22081 | JUSSX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
22082 | JUST | 1000 | 1 9/16 | 1 11/16 | 1 3/4 | 1 9/16 | 1 9/16 | 1 13/16 | 19600 | |
22083 | JUVF | 200 | 36.5000 | 0 | ||||||
22084 | JVBAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
22085 | JVGI | 200 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 11800 | |
22086 | JVMCX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
22087 | JVVGX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
22088 | JW | 0 | 0 | |||||||
22089 | JW.A | 0 | 0 | |||||||
22090 | JW/A | 2300 | 29 | 0 | ||||||
22091 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
22092 | JW/B | 200 | 30 | 0 | ||||||
22093 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
22094 | JWA | 0 | 0 | |||||||
22095 | JWAI | 0 | 0 | |||||||
22096 | JWAIA | 200 | 12 3/4 | 13 3/4 | 14 | 12 3/4 | 12 3/4 | 14 | 3200 | |
22097 | JWAL | 0 | 0 | |||||||
22098 | JWAO | 0 | 0 | |||||||
22099 | JWAT | 0 | 0 | |||||||
22100 | JWATW | 0 | 0 | |||||||
22101 | JWB | 0 | 0 | |||||||
22102 | JWBL | 0 | 0 | |||||||
22103 | JWCT | 0 | 0 | |||||||
22104 | JWCTF | 0 | 0 | |||||||
22105 | JWTSP | 0 | 0 | |||||||
22106 | JWTT | 0 | 0 | |||||||
22107 | JXSB | 700 | 11 15/16 | 11 1/2 | 12 1/2 | 0 | ||||
22108 | JXVL | 500 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 500 | |
22109 | JYP | 0 | 0 | |||||||
22110 | JYP+ | 0 | 0 | |||||||
22111 | JYPE | 0 | 0 | |||||||
22112 | JYPL | 0 | 0 | |||||||
22113 | JYPN | 0 | 0 | |||||||
22114 | JYPO | 0 | 0 | |||||||
22115 | JYPp | 100 | 53 | 0 | ||||||
22116 | JYPpE | 200 | 101 1/2 | 0 | ||||||
22117 | JYPpZ | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
22118 | JYRA | 5000 | 2.0000 | 1.5000 | 2.2500 | 1.5000 | 90500 | |||
22119 | JYU | 0 | 0 | |||||||
22120 | JYW | 0 | 0 | |||||||
22121 | JYX | 0 | 0 | |||||||
22122 | JYZ | 0 | 0 | |||||||
22123 | K | 100 | 68 1/2 | 69 1/8 | 69 1/8 | 68 1/2 | 68 | 69 | 500 | |
22124 | K.ALM | 0 | 0 | |||||||
22125 | K.COD | 0 | 0 | |||||||
22126 | K.CRL | 0 | 0 | |||||||
22127 | K.DAM | 0 | 0 | |||||||
22128 | K.DAN | 0 | 0 | |||||||
22129 | K.DFO | 0 | 0 | |||||||
22130 | K.DKB | 0 | 0 | |||||||
22131 | K.DKL | 0 | 0 | |||||||
22132 | K.DNS | 0 | 0 | |||||||
22133 | K.DSV | 0 | 0 | |||||||
22134 | K.FLS | 0 | 0 | |||||||
22135 | K.GNL | 0 | 0 | |||||||
22136 | K.GNS | 0 | 0 | |||||||
22137 | K.HCH | 0 | 0 | |||||||
22138 | K.ISS | 0 | 0 | |||||||
22139 | K.JHS | 0 | 0 | |||||||
22140 | K.KMP | 0 | 0 | |||||||
22141 | K.KRY | 0 | 0 | |||||||
22142 | K.LAU | 0 | 0 | |||||||
22143 | K.LEG | 0 | 0 | |||||||
22144 | K.MAP | 0 | 0 | |||||||
22145 | K.MTH | 0 | 0 | |||||||
22146 | K.NOV | 0 | 0 | |||||||
22147 | K.SAI | 0 | 0 | |||||||
22148 | K.SOB | 0 | 0 | |||||||
22149 | K.SPK | 0 | 0 | |||||||
22150 | K.SUF | 0 | 0 | |||||||
22151 | K.TED | 0 | 0 | |||||||
22152 | K.TLD | 0 | 0 | |||||||
22153 | K.UNI | 0 | 0 | |||||||
22154 | KAAG | 0 | 0 | |||||||
22155 | KAAGY | 0 | 0 | |||||||
22156 | KAAZ | 0 | 0 | |||||||
22157 | KAB | 100 | 3 1/4 | 3 1/8 | 3 1/4 | 0 | ||||
22158 | KABBX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
22159 | KABpA | 1000 | 10 1/4 | 0 | ||||||
22160 | KACS | 0 | 0 | |||||||
22161 | KACSP | 0 | 0 | |||||||
22162 | KADAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.56 | 0 | |
22163 | KADBX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
22164 | KAFBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
22165 | KAFCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
22166 | KAFLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.06 | 0 | |
22167 | KAGBX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | |
22168 | KAGCX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | |
22169 | KAGOX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.99 | 0 | |
22170 | KAGSX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
22171 | KAI/WS | 0 | 3/8 | 11/16 | 0 | |||||
22172 | KAIAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.28 | 0 | |
22173 | KAICX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
22174 | KAII | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 15/32 | 2000 | |
22175 | KAIIW | 3000 | 17/32 | 1/2 | 5/8 | 0 | ||||
22176 | KAK | 0 | 2141.84 | 2144.28 | 2145.76 | 2139.92 | 0 | |||
22177 | KAKL | 0 | 0 | |||||||
22178 | KAMN | 0 | 0 | |||||||
22179 | KAMNA | 1500 | 10 3/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 11400 | |
22180 | KAMNG | 10 | 82 | 82 | 86 | 0 | ||||
22181 | KAMNZ | 8000 | 48 1/2 | 48 1/4 | 51 | 0 | ||||
22182 | KAOBX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
22183 | KAOCX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
22184 | KAP | 1600 | 33 1/8 | 0 | ||||||
22185 | KAPAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
22186 | KAPBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22187 | KAPCX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
22188 | KAPT | 0 | 0 | |||||||
22189 | KARE | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 2600 | |
22190 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
22191 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
22192 | KASAX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 | |
22193 | KASBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22194 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22195 | KASH | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/2 | 300 | |
22196 | KASI | 5000 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
22197 | KASN | 0 | 0 | |||||||
22198 | KAST | 0 | 0 | |||||||
22199 | KATBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
22200 | KATC | 2000 | 4 5/16 | 4 1/8 | 4 1/2 | 0 | ||||
22201 | KATCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
22202 | KATIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 | |
22203 | KATX | 0 | 0 | |||||||
22204 | KATY | 0 | 0 | |||||||
22205 | KATZ | 0 | 0 | |||||||
22206 | KAUFX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 | |
22207 | KAWBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.26 | 0 | |
22208 | KAWCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
22209 | KAWFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
22210 | KAYE | 6000 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
22211 | KBA | 500 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
22212 | KBAA | 0 | 0 | |||||||
22213 | KBAB | 0 | 0 | |||||||
22214 | KBAL | 0 | 0 | |||||||
22215 | KBALB | 100 | 36 1/2 | 36 7/8 | 37 | 36 1/2 | 36 1/2 | 37 | 28800 | |
22216 | KBAr | 5000 | 3/8 | 0 | ||||||
22217 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
22218 | KBB | 300 | 3 1/2 | 0 | ||||||
22219 | KBCAX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.11 | 0 | |
22220 | KBCBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22221 | KBCC | 0 | 0.0200 | 500 | ||||||
22222 | KBCCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
22223 | KBER | 0 | 0 | |||||||
22224 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | |
22225 | KBFP | 2500 | 0.3750 | 0.3200 | 0.4000 | 0 | ||||
22226 | KBH | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 700 | |
22227 | KBHC | 0 | 0 | |||||||
22228 | KBHD | 0 | 0 | |||||||
22229 | KBHE | 0 | 0 | |||||||
22230 | KBHG | 0 | 0 | |||||||
22231 | KBHI | 0 | 0 | |||||||
22232 | KBHL | 0 | 0 | |||||||
22233 | KBHM | 0 | 0 | |||||||
22234 | KBHN | 0 | 0 | |||||||
22235 | KBHO | 0 | 0 | |||||||
22236 | KBHP | 0 | 0 | |||||||
22237 | KBHR | 0 | 0 | |||||||
22238 | KBHS | 0 | 0 | |||||||
22239 | KBHV | 0 | 0 | |||||||
22240 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
22241 | KBIZ | 200 | 2.0000 | 1.0000 | 2.0000 | 0 | ||||
22242 | KBK | 25000 | 4 3/4 | 0 | ||||||
22243 | KBKO | 0 | 0 | |||||||
22244 | KBL | 0 | 0 | |||||||
22245 | KBN | 0 | 0 | |||||||
22246 | KBONX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
22247 | KBST | 0 | 0 | |||||||
22248 | KBSTY | 0 | 0 | |||||||
22249 | KBTWX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
22250 | KCAAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
22251 | KCABX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
22252 | KCACX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
22253 | KCAXX | 0 | 0 | |||||||
22254 | KCBXX | 0 | 0 | |||||||
22255 | KCC | 1000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 1000 | |
22256 | KCCA | 0 | 0 | |||||||
22257 | KCCB | 0 | 0 | |||||||
22258 | KCCC | 0 | 0 | |||||||
22259 | KCCE | 0 | 0 | |||||||
22260 | KCCI | 0 | 0 | |||||||
22261 | KCCK | 0 | 0 | |||||||
22262 | KCCT | 0 | 0 | |||||||
22263 | KCCV | 0 | 0 | |||||||
22264 | KCCXX | 0 | 0 | |||||||
22265 | KCCp | 5500 | 26 37/64 | 0 | ||||||
22266 | KCDH | 500 | 3.4375 | 3.3750 | 3.4375 | 3.3750 | 3.3125 | 3.4375 | 1100 | |
22267 | KCDM | 0 | 0 | |||||||
22268 | KCDMY | 0 | 15.7500 | 0 | ||||||
22269 | KCL | 0 | 0 | |||||||
22270 | KCLC | 500 | 16 1/16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 1/8 | 41400 | |
22271 | KCLCW | 500 | 4 1/16 | 4 1/16 | 4 1/16 | 4 | 3 15/16 | 4 1/16 | 48700 | |
22272 | KCLI | 200 | 55 1/2 | 54 1/2 | 57 1/2 | 0 | ||||
22273 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
22274 | KCNR | 0 | 0 | |||||||
22275 | KCP | 500 | 19 5/8 | 18 3/4 | 19 1/8 | 0 | ||||
22276 | KCPC | 0 | 0 | |||||||
22277 | KCPD | 0 | 0 | |||||||
22278 | KCPI | 0 | 0 | |||||||
22279 | KCPL | 0 | 0 | |||||||
22280 | KCPN | 0 | 0 | |||||||
22281 | KCPX | 0 | 0 | |||||||
22282 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
22283 | KCS | 100 | 35 | 34 3/4 | 35 1/4 | 0 | ||||
22284 | KCSC | 0 | 0 | |||||||
22285 | KCSI | 0 | 0 | |||||||
22286 | KCSS | 0 | 0 | |||||||
22287 | KCST | 0 | 0 | |||||||
22288 | KCSX | 0 | 0 | |||||||
22289 | KCTAX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 0 | |
22290 | KCTBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
22291 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
22292 | KCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.44 | 2.44 | 185 | |
22293 | KDCAX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 18.09 | 0 | |
22294 | KDCBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22295 | KDCCX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
22296 | KDHAX | 0 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 26.67 | 0 | |
22297 | KDHBX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
22298 | KDHCX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
22299 | KDIAX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.26 | 0 | |
22300 | KDIBX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | |
22301 | KDICX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | |
22302 | KDMC | 1000 | 1.3750 | 1.1875 | 2.0000 | 0 | ||||
22303 | KDN | 300 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/8 | 43 1/2 | 300 | |
22304 | KDNC | 0 | 0 | |||||||
22305 | KDNI | 0 | 0 | |||||||
22306 | KDNN | 0 | 0 | |||||||
22307 | KDNT | 0 | 0 | |||||||
22308 | KDNV | 0 | 0 | |||||||
22309 | KDSAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.73 | 0 | |
22310 | KDSBX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
22311 | KDSCX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
22312 | KDUS | 400 | 7 1/4 | 6 3/4 | 7 1/4 | 6 1/2 | 7 | 7 1/2 | 28100 | |
22313 | KE | 300 | 15 7/8 | 15 1/2 | 15 7/8 | 0 | ||||
22314 | KE.W | 0 | 0 | |||||||
22315 | KE/WS | 500 | 8 3/16 | 0 | ||||||
22316 | KEA | 0 | 46 3/4 | 47 1/4 | 0 | |||||
22317 | KEAB | 0 | 0 | |||||||
22318 | KEAD | 0 | 0 | |||||||
22319 | KEAG | 0 | 0 | |||||||
22320 | KEAM | 0 | 0 | |||||||
22321 | KEAN | 0 | 0 | |||||||
22322 | KEAT | 0 | 0 | |||||||
22323 | KEAY | 0 | 0 | |||||||
22324 | KEAZ | 0 | 0 | |||||||
22325 | KEBI | 0 | 0 | |||||||
22326 | KEEN | 0 | 0 | |||||||
22327 | KEENQ | 5000 | 0.2500 | 0.0100 | 0.4800 | 0 | ||||
22328 | KEF | 800 | 7 1/4 | 7 | 7 3/8 | 0 | ||||
22329 | KEG | 500 | 8 1/4 | 0 | ||||||
22330 | KEGG | 0 | 0 | |||||||
22331 | KEGGP | 0 | 0 | |||||||
22332 | KEGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.06 | 5.25 | 6770 | |
22333 | KEI | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1000 | |
22334 | KEIA | 0 | 0 | |||||||
22335 | KEIB | 0 | 0 | |||||||
22336 | KEIN | 0 | 0 | |||||||
22337 | KEINB | 0 | 0 | |||||||
22338 | KEIR | 0 | 0 | |||||||
22339 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22340 | KELL | 300 | 7 7/8 | 7 13/16 | 7 15/16 | 7 13/16 | 7 13/16 | 7 15/16 | 2900 | |
22341 | KELLW | 8500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 13/16 | 2 15/16 | 32900 | |
22342 | KELY | 0 | 0 | |||||||
22343 | KELYA | 500 | 28 1/2 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 29 | 11800 | |
22344 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22345 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22346 | KEMD | 0 | 0 | |||||||
22347 | KEMH | 0 | 0 | |||||||
22348 | KEML | 0 | 0 | |||||||
22349 | KEMN | 0 | 0 | |||||||
22350 | KEMP | 0 | 0 | |||||||
22351 | KEMS | 0 | 0 | |||||||
22352 | KEMT | 0 | 0 | |||||||
22353 | KENC | 0 | 0 | |||||||
22354 | KENCA | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 2000 | |||
22355 | KENI | 0 | 0 | |||||||
22356 | KENS | 0 | 0 | |||||||
22357 | KENT | 100 | 7 1/8 | 7 1/8 | 8 | 0 | ||||
22358 | KEP | 100 | 20 1/8 | 18 3/4 | 19 1/8 | 0 | ||||
22359 | KEPA | 0 | 0 | |||||||
22360 | KEPH | 0 | 0 | |||||||
22361 | KEPJ | 0 | 0 | |||||||
22362 | KEPL | 0 | 0 | |||||||
22363 | KEPU | 0 | 0 | |||||||
22364 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22365 | KEQU | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 200 | |
22366 | KER | 0 | 0 | |||||||
22367 | KERA | 200 | 15 | 14 3/4 | 15 | 14 3/4 | 14 1/2 | 15 | 600 | |
22368 | KERAF | 0 | 0 | |||||||
22369 | KES | 100 | 8 1/8 | 0 | ||||||
22370 | KESI | 2100 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 | 2600 | |
22371 | KESR | 0 | 0 | |||||||
22372 | KESS | 0 | 0 | |||||||
22373 | KEST | 700 | 1 7/8 | 1 9/16 | 2 1/8 | 0 | ||||
22374 | KESTX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
22375 | KESX | 0 | 0 | |||||||
22376 | KEU | 0 | 0 | |||||||
22377 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22378 | KEVX | 0 | 0 | |||||||
22379 | KEWL | 1000 | 39.0000 | 38.7500 | 39.0000 | 38.5000 | 38.0000 | 39.0000 | 1700 | |
22380 | KEX | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 18 1/4 | 400 | |
22381 | KEXH | 0 | 0 | |||||||
22382 | KEY | 100 | 45 | 44 3/4 | 45 | 44 3/4 | 40 3/4 | 45 1/8 | 1100 | |
22383 | KEYB | 0 | 0 | |||||||
22384 | KEYC | 0 | 0 | |||||||
22385 | KEYD | 0 | 0 | |||||||
22386 | KEYE | 0 | 0 | |||||||
22387 | KEYF | 0 | 0 | |||||||
22388 | KEYI | 0 | 0 | |||||||
22389 | KEYK | 0 | 0 | |||||||
22390 | KEYL | 0 | 0 | |||||||
22391 | KEYN | 0 | 0 | |||||||
22392 | KEYO | 0 | 0 | |||||||
22393 | KEYR | 0 | 0 | |||||||
22394 | KEYS | 3500 | 12 5/16 | 12 1/4 | 12 5/16 | 12 1/4 | 12 1/4 | 12 5/8 | 6600 | |
22395 | KEYT | 0 | 0 | |||||||
22396 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22397 | KF | 500 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 800 | |
22398 | KFAAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.85 | 0 | |
22399 | KFABX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22400 | KFACX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22401 | KFBC | 7000 | 7.3700 | 0 | ||||||
22402 | KFBI | 4000 | 14 7/16 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 35100 | |
22403 | KFLAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
22404 | KFLD | 0 | 0 | |||||||
22405 | KFN | 0 | 0 | |||||||
22406 | KFS | 0 | 0 | |||||||
22407 | KFSS | 0 | 0 | |||||||
22408 | KFSSF | 0 | 1.1250 | 1.5000 | 0 | |||||
22409 | KFV | 200 | 35 5/8 | 35 5/8 | 36 | 0 | ||||
22410 | KFV+ | 0 | 0 | |||||||
22411 | KFVp | 1400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 7/8 | 1400 | |
22412 | KFX | 200 | 7 7/16 | 7 | 7 7/16 | 7 | 2700 | |||
22413 | KFXI | 0 | 0 | |||||||
22414 | KG | 0 | 0 | |||||||
22415 | KGBAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 17.11 | 0 | |
22416 | KGBBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
22417 | KGBCX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
22418 | KGC | 3000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 3000 | |
22419 | KGCG | 0 | 0 | |||||||
22420 | KGCS | 0 | 0 | |||||||
22421 | KGCT | 0 | 0 | |||||||
22422 | KGCV | 0 | 0 | |||||||
22423 | KGF | 0 | 0 | |||||||
22424 | KGHA | 0 | 0 | |||||||
22425 | KGIAX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.23 | 0 | |
22426 | KGIBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
22427 | KGL | 0 | 0 | |||||||
22428 | KGL.A | 0 | 0 | |||||||
22429 | KGL.B | 0 | 0 | |||||||
22430 | KGM | 200 | 3 5/8 | 0 | ||||||
22431 | KGMN | 0 | 0 | |||||||
22432 | KGMS | 0 | 0 | |||||||
22433 | KGMX | 100 | 2.0000 | 0 | ||||||
22434 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
22435 | KGRAX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 18.22 | 0 | |
22436 | KGRBX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
22437 | KGRCX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
22438 | KGT | 3500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 4400 | |
22439 | KHCO | 0 | 0 | |||||||
22440 | KHG | 0 | 22 1/4 | 23 1/8 | 0 | |||||
22441 | KHGA | 0 | 0 | |||||||
22442 | KHI | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 1000 | |
22443 | KHLE | 0 | 0 | |||||||
22444 | KHOAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 11.07 | 0 | |
22445 | KHOBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
22446 | KHRAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.77 | 0 | |
22447 | KHRBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22448 | KHYAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
22449 | KHYBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
22450 | KHYCX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
22451 | KHZBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
22452 | KIARX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
22453 | KICAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.73 | 0 | |
22454 | KICBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
22455 | KICCX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
22456 | KICK | 1700 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 23/32 | 1700 | |
22457 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22458 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22459 | KID | 2500 | 1/4 | 1/8 | 1/2 | 0 | ||||
22460 | KIDD | 200 | 14 3/16 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 12500 | |
22461 | KIDE | 1000 | 1 11/16 | 1 1/2 | 1 7/8 | 0 | ||||
22462 | KIDI | 0 | 0 | |||||||
22463 | KIDM | 2000 | 1.3125 | 0.8750 | 1.3750 | 0 | ||||
22464 | KIDO | 2000 | 3 1/8 | 3 9/32 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 4000 | |
22465 | KIDOW | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 2000 | |
22466 | KIDQ | 400 | 6 1/4 | 6 1/4 | 6 1/2 | 0 | ||||
22467 | KIDR | 1100 | 0.3125 | 0.3125 | 0.6875 | 0 | ||||
22468 | KIDS | 200 | 17 1/2 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 16100 | |
22469 | KIDWE | 0 | 0 | |||||||
22470 | KIDZ | 1000 | 0.1400 | 0.1400 | 0.2200 | 0 | ||||
22471 | KIDZE | 0 | 0 | |||||||
22472 | KIDZW | 1300 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
22473 | KIEN | 2000 | 0.5000 | 0 | ||||||
22474 | KIF | 100 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
22475 | KII | 100 | 21 1/2 | 19 | 19 3/8 | 0 | ||||
22476 | KIIG | 0 | 0 | |||||||
22477 | KIII | 3000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.7500 | 3.2500 | 3000 | |
22478 | KIIL | 0 | 0 | |||||||
22479 | KIIX | 0 | 0 | |||||||
22480 | KIK | 0 | 0 | |||||||
22481 | KIKT | 0 | 0 | |||||||
22482 | KILN | 200 | 9 3/4 | 9 1/2 | 10 1/4 | 0 | ||||
22483 | KIM | 300 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/4 | 29 3/4 | 300 | |
22484 | KIME | 0 | 0 | |||||||
22485 | KIMI | 0 | 0 | |||||||
22486 | KIML | 0 | 0 | |||||||
22487 | KIMN | 0 | 0 | |||||||
22488 | KIMW | 0 | 0 | |||||||
22489 | KIMpA | 1000 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | ||||
22490 | KIMpB | 100 | 24 3/8 | 0 | ||||||
22491 | KIMpC | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/4 | 24 3/4 | 400 | |
22492 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22493 | KIN | 1000 | 3 3/4 | 0 | ||||||
22494 | KINBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
22495 | KING | 0 | 0 | |||||||
22496 | KINI | 0 | 0 | |||||||
22497 | KINK | 0 | 0 | |||||||
22498 | KINN | 200 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 2800 | |
22499 | KINR | 0 | 0 | |||||||
22500 | KINV | 500 | 13.6250 | 13.0000 | 13.5000 | 0 | ||||
22501 | KIR | 0 | 0 | |||||||
22502 | KIRR | 0 | 0 | |||||||
22503 | KISC | 0 | 0 | |||||||
22504 | KIT | 200 | 13 | 0 | ||||||
22505 | KITAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 | |
22506 | KITBX | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 | |
22507 | KITCX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
22508 | KITF | 0 | 0.2500 | 0.6250 | 0 | |||||
22509 | KITS | 2600 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/4 | 13 3/8 | 19900 | |
22510 | KKMO | 0 | 0 | |||||||
22511 | KKONX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
22512 | KKRO | 1000 | 7 5/16 | 7 1/4 | 7 3/8 | 7 3/16 | 7 3/16 | 7 5/16 | 89300 | |
22513 | KKTWX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
22514 | KLAC | 2000 | 21 1/4 | 22 | 22 3/8 | 21 1/4 | 21 3/8 | 21 3/4 | 375800 | |
22515 | KLAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.33 | 4.40 | 3267 | |
22516 | KLBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.60 | 0 | ||
22517 | KLCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.58 | 0 | ||
22518 | KLE | 0 | 0 | |||||||
22519 | KLET | 0 | 0 | |||||||
22520 | KLFD | 0 | 0 | |||||||
22521 | KLFDF | 0 | 0 | |||||||
22522 | KLIB | 0 | 0 | |||||||
22523 | KLIC | 100 | 10 7/8 | 11 1/2 | 11 1/2 | 10 7/8 | 10 7/8 | 11 | 137000 | |
22524 | KLKA | 0 | 0 | |||||||
22525 | KLKB | 0 | 0 | |||||||
22526 | KLLM | 1300 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 1/2 | 11 | 7700 | |
22527 | KLM | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 3/8 | 200 | |
22528 | KLMA | 0 | 0 | |||||||
22529 | KLMB | 0 | 0 | |||||||
22530 | KLMIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22531 | KLML | 0 | 0 | |||||||
22532 | KLMN | 0 | 0 | |||||||
22533 | KLMO | 0 | 0 | |||||||
22534 | KLMR | 0 | 0 | |||||||
22535 | KLMS | 0 | 0 | |||||||
22536 | KLMT | 0 | 0 | |||||||
22537 | KLMU | 0 | 0 | |||||||
22538 | KLN | 0 | 0 | |||||||
22539 | KLO | 300 | 1 3/8 | 5/8 | 7/8 | 0 | ||||
22540 | KLOC | 2000 | 5/8 | 21/32 | 21/32 | 19/32 | 19/32 | 5/8 | 307200 | |
22541 | KLOCW | 2800 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 2800 | |
22542 | KLOCZ | 11000 | 1/4 | 9/32 | 5/16 | 1/4 | 1/4 | 5/16 | 32900 | |
22543 | KLOF | 0 | 0 | |||||||
22544 | KLOFY | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 64400 | |
22545 | KLOS | 0 | 0 | |||||||
22546 | KLRT | 300 | 17 | 17 1/2 | 19 | 0 | ||||
22547 | KLRTP | 0 | 0 | |||||||
22548 | KLSE | 4400 | 1.8750 | 1.5000 | 2.0000 | 1.5000 | 1.8750 | 2.1250 | 91500 | |
22549 | KLT | 500 | 27 1/8 | 27 | 27 1/8 | 27 | 26 3/4 | 27 1/8 | 1900 | |
22550 | KLTC | 0 | 0 | |||||||
22551 | KLTD | 0 | 0 | |||||||
22552 | KLTE | 0 | 0 | |||||||
22553 | KLTG | 0 | 0 | |||||||
22554 | KLTH | 0 | 0 | |||||||
22555 | KLTI | 0 | 0 | |||||||
22556 | KLTL | 0 | 0 | |||||||
22557 | KLTM | 0 | 0 | |||||||
22558 | KLTN | 0 | 0 | |||||||
22559 | KLTR | 0 | 0 | |||||||
22560 | KLTS | 0 | 0 | |||||||
22561 | KLTT | 0 | 0 | |||||||
22562 | KLTX | 0 | 0 | |||||||
22563 | KLTpA | 400 | 81 | 0 | ||||||
22564 | KLTpD | 500 | 82 | 0 | ||||||
22565 | KLTpE | 100 | 80 1/8 | 0 | ||||||
22566 | KLU | 3500 | 11 1/4 | 11 5/8 | 12 | 0 | ||||
22567 | KLUC | 0 | 0 | |||||||
22568 | KLUD | 0 | 0 | |||||||
22569 | KLUE | 0 | 0 | |||||||
22570 | KLUG | 0 | 0 | |||||||
22571 | KLUH | 0 | 0 | |||||||
22572 | KLUK | 0 | 0 | |||||||
22573 | KLUL | 0 | 0 | |||||||
22574 | KLUN | 0 | 0 | |||||||
22575 | KLUR | 0 | 0 | |||||||
22576 | KLUT | 0 | 0 | |||||||
22577 | KLUW | 0 | 0 | |||||||
22578 | KLUX | 0 | 0 | |||||||
22579 | KLUpD | 400 | 11 1/4 | 0 | ||||||
22580 | KLYS | 6000 | 0.1250 | 0.1250 | 0.2812 | 0 | ||||
22581 | KM | 1000 | 11 | 10 3/4 | 11 | 10 5/8 | 10 3/4 | 11 | 69900 | |
22582 | KMAAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 | |
22583 | KMABX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
22584 | KMAC | 1500 | 2 3/8 | 2 3/16 | 2 1/2 | 0 | ||||
22585 | KMACW | 1000 | 1/2 | 3/8 | 19/32 | 0 | ||||
22586 | KMACX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
22587 | KMAG | 5100 | 22 1/4 | 22 | 22 5/8 | 21 3/4 | 22 | 22 1/4 | 262900 | |
22588 | KMAT | 0 | 0 | |||||||
22589 | KMATY | 0 | 0 | |||||||
22590 | KMB | 1000 | 87 7/8 | 86 1/2 | 87 7/8 | 86 1/2 | 87 1/2 | 88 1/8 | 22700 | |
22591 | KMBA | 0 | 0 | |||||||
22592 | KMBAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
22593 | KMBB | 0 | 0 | |||||||
22594 | KMBBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22595 | KMBC | 0 | 0 | |||||||
22596 | KMBE | 0 | 0 | |||||||
22597 | KMBG | 0 | 0 | |||||||
22598 | KMBI | 0 | 0 | |||||||
22599 | KMBL | 0 | 0 | |||||||
22600 | KMBM | 0 | 0 | |||||||
22601 | KMBN | 0 | 0 | |||||||
22602 | KMBO | 0 | 0 | |||||||
22603 | KMBR | 0 | 0 | |||||||
22604 | KMBS | 0 | 0 | |||||||
22605 | KMBT | 0 | 0 | |||||||
22606 | KMBX | 0 | 0 | |||||||
22607 | KMBZ | 0 | 0 | |||||||
22608 | KMC | 0 | 0 | |||||||
22609 | KMCO | 0 | 0 | |||||||
22610 | KMDC | 0 | 0 | |||||||
22611 | KMED | 0 | 0 | |||||||
22612 | KMET | 100 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 139700 | |
22613 | KMFC | 600 | 15.0000 | 0 | ||||||
22614 | KMG | 300 | 60 3/4 | 61 5/8 | 62 1/8 | 0 | ||||
22615 | KMGC | 0 | 0 | |||||||
22616 | KMGCF | 0 | 1.5000 | 2.0000 | 0 | |||||
22617 | KMGF | 0 | 0 | |||||||
22618 | KMGG | 0 | 0 | |||||||
22619 | KMGI | 0 | 0 | |||||||
22620 | KMGK | 0 | 0 | |||||||
22621 | KMGM | 0 | 0 | |||||||
22622 | KMGO | 0 | 0 | |||||||
22623 | KMGP | 0 | 0 | |||||||
22624 | KMGT | 0 | 0 | |||||||
22625 | KMGY | 0 | 0 | |||||||
22626 | KMIXX | 0 | 0 | |||||||
22627 | KML | 1500 | 9 3/8 | 0 | ||||||
22628 | KMM | 1000 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 1000 | |||
22629 | KMMI | 0 | 0 | |||||||
22630 | KMMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.09 | 5.21 | 41626 | |
22631 | KMN | 0 | 0 | |||||||
22632 | KMOAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
22633 | KMOBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22634 | KMOCX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22635 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22636 | KMPRT | 1300 | 50.5000 | 0 | ||||||
22637 | KMR | 0 | 0 | |||||||
22638 | KMSC | 4300 | 14.2500 | 0 | ||||||
22639 | KMSI | 100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.0800 | 0.1300 | 100 | |
22640 | KMT | 800 | 33 7/8 | 34 1/4 | 34 7/8 | 0 | ||||
22641 | KMTC | 0 | 0 | |||||||
22642 | KMTR | 0 | 0 | |||||||
22643 | KMXR | 0 | 0 | |||||||
22644 | KMpT | 100 | 49 7/8 | 50 1/4 | 50 1/4 | 49 7/8 | 50 1/8 | 50 3/4 | 300 | |
22645 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22646 | KNA | 600 | 7 1/4 | 7 | 7 1/2 | 0 | ||||
22647 | KNAP | 500 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/2 | 3200 | |
22648 | KNAS | 0 | 0 | |||||||
22649 | KNBT | 0 | 0 | |||||||
22650 | KNBTY | 0 | 0 | |||||||
22651 | KNBW | 0 | 0 | |||||||
22652 | KNBWY | 400 | 111 3/4 | 109 1/2 | 111 | 0 | ||||
22653 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22654 | KNCI | 5100 | 14 3/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 121900 | |
22655 | KNDX | 0 | 0 | |||||||
22656 | KNE | 300 | 35 | 35 | 35 5/8 | 0 | ||||
22657 | KNEB | 0 | 0 | |||||||
22658 | KNEE | 0 | 0 | |||||||
22659 | KNEEX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
22660 | KNEG | 0 | 0 | |||||||
22661 | KNEGP | 100 | 63.0000 | 0 | ||||||
22662 | KNEMX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.09 | 0 | |
22663 | KNER | 0 | 0 | |||||||
22664 | KNET | 400 | 3 1/16 | 2 7/8 | 3 3/8 | 0 | ||||
22665 | KNEV | 0 | 0 | |||||||
22666 | KNFIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
22667 | KNFVX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.10 | 0 | |
22668 | KNGE | 0 | 0 | |||||||
22669 | KNGEM | 0 | 0 | |||||||
22670 | KNGF | 0 | 0 | |||||||
22671 | KNGFY | 0 | 0 | |||||||
22672 | KNGT | 2500 | 21 3/4 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 3800 | |
22673 | KNIC | 300 | 11 | 11 1/8 | 11 5/8 | 10 3/4 | 10 3/4 | 11 1/8 | 51100 | |
22674 | KNICW | 1000 | 9 | 8 3/4 | 11 | 0 | ||||
22675 | KNIDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.45 | 0 | |
22676 | KNIEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
22677 | KNII | 0 | 0.0020 | 0.0100 | 0 | |||||
22678 | KNIIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
22679 | KNINX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
22680 | KNIT | 100 | 1 3/16 | 1 3/16 | 1 7/16 | 0 | ||||
22681 | KNIVX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.38 | 0 | |
22682 | KNJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.83 | 2.76 | 447 | |
22683 | KNK | 200 | 19 3/4 | 0 | ||||||
22684 | KNKV | 1100 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 8.0000 | 8.2500 | 21700 | |
22685 | KNKW | 0 | 0 | |||||||
22686 | KNKWY | 0 | 0 | |||||||
22687 | KNLIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.15 | 0 | |
22688 | KNLMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
22689 | KNMBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
22690 | KNMC | 0 | 0 | |||||||
22691 | KNMIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
22692 | KNMTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
22693 | KNMVX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.45 | 0 | |
22694 | KNNP | 3200 | 7.0000 | 0 | ||||||
22695 | KNO | 0 | 0 | |||||||
22696 | KNPT | 0 | 0 | |||||||
22697 | KNRS | 0 | 0 | |||||||
22698 | KNSC | 1000 | 0.2000 | 0.0625 | 0.4375 | 0 | ||||
22699 | KNSY | 200 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 28400 | |
22700 | KNT | 500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 1/8 | 22 3/4 | 1600 | |
22701 | KNTAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
22702 | KNTB | 0 | 0 | |||||||
22703 | KNTC | 0 | 0 | |||||||
22704 | KNTE | 0 | 0 | |||||||
22705 | KNTG | 0 | 0 | |||||||
22706 | KNTIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22707 | KNTK | 500 | 5 3/4 | 5 3/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 4600 | |
22708 | KNTL | 0 | 0 | |||||||
22709 | KNTW | 0 | 0 | |||||||
22710 | KNTXX | 0 | 0 | |||||||
22711 | KNTY | 0 | 0 | |||||||
22712 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22713 | KNV | 0 | 0 | |||||||
22714 | KNVC | 0 | 0 | |||||||
22715 | KNVCF | 5000 | 1 3/64 | 1 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 87600 | |
22716 | KNVEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
22717 | KNVIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.57 | 0 | |
22718 | KNVX | 0 | 0 | |||||||
22719 | KNWP | 1000 | 10.5000 | 0 | ||||||
22720 | KNYAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
22721 | KNYBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22722 | KNYCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22723 | KNYN | 0 | 0 | |||||||
22724 | KO | 200 | 49 3/4 | 50 1/8 | 50 1/8 | 49 1/4 | 49 | 49 7/8 | 51800 | |
22725 | KOC | 0 | 0 | |||||||
22726 | KOCC | 100 | 6.0000 | 6.0000 | 7.0000 | 0 | ||||
22727 | KOF | 100 | 24 3/8 | 24 | 24 3/4 | 0 | ||||
22728 | KOGC | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 40900 | |
22729 | KOGCF | 0 | 0 | |||||||
22730 | KOGCP | 3000 | 24 1/2 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 17500 | |
22731 | KOGL | 0 | 0 | |||||||
22732 | KOGR | 0 | 0 | |||||||
22733 | KOHAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
22734 | KOL | 100 | 13 | 12 | 12 5/8 | 0 | ||||
22735 | KOLC | 0 | 0 | |||||||
22736 | KOLE | 0 | 0 | |||||||
22737 | KOLL | 0 | 0 | |||||||
22738 | KOLX | 0 | 0 | |||||||
22739 | KOLY | 0 | 0 | |||||||
22740 | KOOL | 1000 | 4 3/8 | 4 7/32 | 4 3/8 | 4 7/32 | 4 7/32 | 4 3/8 | 13900 | |
22741 | KOP | 0 | 0 | |||||||
22742 | KOPA | 0 | 0 | |||||||
22743 | KOPC | 0 | 0 | |||||||
22744 | KOPI | 0 | 0 | |||||||
22745 | KOPL | 0 | 0 | |||||||
22746 | KOPM | 0 | 0 | |||||||
22747 | KOPN | 400 | 9 1/2 | 10 | 10 | 9 3/8 | 9 3/8 | 9 5/8 | 27700 | |
22748 | KOPP | 0 | 0 | |||||||
22749 | KOPS | 0 | 0 | |||||||
22750 | KOPX | 0 | 0 | |||||||
22751 | KOR | 800 | 17 3/4 | 18 | 18 | 17 3/4 | 7400 | |||
22752 | KORA | 0 | 0 | |||||||
22753 | KORN | 0 | 0 | |||||||
22754 | KORP | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 400 | |
22755 | KOSM | 100 | 0.0010 | 0 | ||||||
22756 | KOSS | 100 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
22757 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22758 | KP | 1000 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 1/2 | 9 3/4 | 3400 | |
22759 | KPA | 1000 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 3/8 | 7000 | |
22760 | KPAAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22761 | KPC | 500 | 25 1/4 | 0 | ||||||
22762 | KPCM | 8000 | 0.1200 | 0 | ||||||
22763 | KPCXX | 0 | 0 | |||||||
22764 | KPEAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.21 | 0 | |
22765 | KPEBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22766 | KPEL | 0 | 0 | |||||||
22767 | KPELY | 0 | 14.7500 | 0 | ||||||
22768 | KPG | 0 | 0 | |||||||
22769 | KPGBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22770 | KPGCX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | |
22771 | KPGEX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.35 | 0 | |
22772 | KPGLX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22773 | KPGXX | 0 | 0 | |||||||
22774 | KPI | 1300 | 9 1/2 | 7 5/8 | 8 1/4 | 0 | ||||
22775 | KPIH | 0 | 0 | |||||||
22776 | KPII | 0 | 0 | |||||||
22777 | KPIIF | 0 | 1.3750 | 1.8125 | 0 | |||||
22778 | KPIR | 0 | 0 | |||||||
22779 | KPN | 300 | 34 3/8 | 35 | 35 1/2 | 0 | ||||
22780 | KPNB | 0 | 0 | |||||||
22781 | KPNT | 0 | 0 | |||||||
22782 | KPNXX | 0 | 0 | |||||||
22783 | KPP | 500 | 26 | 26 | 26 | 26 | 26 | 26 1/4 | 500 | |
22784 | KPPXX | 0 | 0 | |||||||
22785 | KPPZ | 0 | 0 | |||||||
22786 | KPRO | 0 | 0 | |||||||
22787 | KPROQ | 1000 | 0.0001 | 0 | ||||||
22788 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22789 | KPSQ | 10000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/4 | 19700 | |
22790 | KPT | 0 | 0 | |||||||
22791 | KPTXX | 0 | 0 | |||||||
22792 | KPU | 200 | 25 | 25 1/4 | 25 1/4 | 25 | 25 | 25 1/4 | 500 | |
22793 | KR | 100 | 43 1/8 | 44 1/2 | 45 | 0 | ||||
22794 | KRAN | 3200 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 11/32 | 240900 | |
22795 | KRANW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 5600 | |
22796 | KRB | 200 | 36 | 35 7/8 | 36 1/2 | 35 7/8 | 35 3/4 | 36 1/8 | 1000 | |
22797 | KRBB | 0 | 0 | |||||||
22798 | KRBC | 0 | 0 | |||||||
22799 | KRBE | 0 | 0 | |||||||
22800 | KRBI | 0 | 0 | |||||||
22801 | KRBN | 0 | 0 | |||||||
22802 | KRBO | 0 | 0 | |||||||
22803 | KRBR | 0 | 0 | |||||||
22804 | KRBT | 0 | 0 | |||||||
22805 | KRBpA | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 1000 | |||
22806 | KRBpB | 40000 | 24 5/8 | 0 | ||||||
22807 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22808 | KRE | 100 | 36 3/4 | 39 5/8 | 40 1/4 | 0 | ||||
22809 | KREC | 0 | 0 | |||||||
22810 | KRED | 0 | 0 | |||||||
22811 | KREG | 5000 | 3/16 | 3/16 | 7/32 | 3/16 | 5/32 | 7/32 | 36900 | |
22812 | KREGP | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 15000 | |
22813 | KREN | 300 | 17/32 | 17/32 | 19/32 | 0 | ||||
22814 | KRES | 0 | 0 | |||||||
22815 | KREpL | 1500 | 24 5/32 | 24 3/8 | 24 3/8 | 24 5/32 | 2500 | |||
22816 | KRFAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.63 | 0 | |
22817 | KRFBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 | |
22818 | KRFCX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.03 | 0 | |
22819 | KRFDX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.73 | 0 | |
22820 | KRFEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.20 | 0 | |
22821 | KRFFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.78 | 0 | |
22822 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22823 | KRGO | 0 | 0 | |||||||
22824 | KRGR | 0 | 0 | |||||||
22825 | KRGW | 0 | 0 | |||||||
22826 | KRHC | 4000 | 21/32 | 21/32 | 23/32 | 21/32 | 21/32 | 23/32 | 15000 | |
22827 | KRHCF | 1100 | 3/4 | 11/16 | 3/4 | 0 | ||||
22828 | KRI | 200 | 36 5/8 | 36 1/2 | 37 1/8 | 0 | ||||
22829 | KRIA | 0 | 0 | |||||||
22830 | KRIB | 0 | 0 | |||||||
22831 | KRIC | 0 | 0 | |||||||
22832 | KRID | 0 | 0 | |||||||
22833 | KRIE | 0 | 0 | |||||||
22834 | KRIF | 0 | 0 | |||||||
22835 | KRIG | 0 | 0 | |||||||
22836 | KRIH | 0 | 0 | |||||||
22837 | KRII | 0 | 0 | |||||||
22838 | KRIK | 0 | 0 | |||||||
22839 | KRIL | 0 | 0 | |||||||
22840 | KRIM | 0 | 0 | |||||||
22841 | KRIN | 0 | 0 | |||||||
22842 | KRIO | 0 | 0 | |||||||
22843 | KRIP | 0 | 0 | |||||||
22844 | KRIR | 0 | 0 | |||||||
22845 | KRIS | 0 | 0 | |||||||
22846 | KRIT | 0 | 0 | |||||||
22847 | KRIU | 0 | 0 | |||||||
22848 | KRIV | 5 | 2940.00 | 2750.00 | 2940.00 | 0 | ||||
22849 | KRIW | 0 | 0 | |||||||
22850 | KRIX | 0 | 0 | |||||||
22851 | KRIY | 0 | 0 | |||||||
22852 | KRIZ | 0 | 0 | |||||||
22853 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22854 | KRLZ | 0 | 0 | |||||||
22855 | KRN/WS | 0 | 1/8 | 1/4 | 0 | |||||
22856 | KRNN | 0 | 0 | |||||||
22857 | KRON | 300 | 31 7/8 | 30 3/4 | 31 7/8 | 30 3/4 | 30 3/4 | 32 1/2 | 4700 | |
22858 | KRONV | 0 | 0 | |||||||
22859 | KRRS | 0 | 0 | |||||||
22860 | KRRSF | 0 | 0 | |||||||
22861 | KRSC | 2000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | ||||
22862 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22863 | KRSL | 500 | 3 1/2 | 3 3/8 | 4 | 0 | ||||
22864 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22865 | KRT | 500 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | ||||
22866 | KRTN | 0 | 0 | |||||||
22867 | KRTY | 0 | 0 | |||||||
22868 | KRTZ | 0 | 0 | |||||||
22869 | KRUG | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 400 | |
22870 | KRUGW | 4000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 4000 | |
22871 | KRUZ | 3600 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 16200 | |
22872 | KRYS | 0 | 0 | |||||||
22873 | KRYSQ | 500 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
22874 | KSAC | 0 | 0 | |||||||
22875 | KSACM | 0 | 0 | |||||||
22876 | KSACO | 0 | 0 | |||||||
22877 | KSAV | 1000 | 19 5/8 | 18 1/2 | 20 1/4 | 0 | ||||
22878 | KSBK | 200 | 21 1/4 | 21 1/4 | 24 | 0 | ||||
22879 | KSCAX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.37 | 0 | |
22880 | KSCBX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
22881 | KSCCX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | |
22882 | KSCI | 700 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
22883 | KSCVX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
22884 | KSDAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 12.00 | 0 | |
22885 | KSDBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22886 | KSDCX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22887 | KSF | 200 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/8 | 17 1/2 | 1500 | |
22888 | KSFC | 0 | 0 | |||||||
22889 | KSFE | 0 | 0 | |||||||
22890 | KSFH | 0 | 0 | |||||||
22891 | KSFI | 0 | 0 | |||||||
22892 | KSFL | 0 | 0 | |||||||
22893 | KSFO | 0 | 0 | |||||||
22894 | KSFOX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
22895 | KSFR | 0 | 0 | |||||||
22896 | KSFS | 0 | 0 | |||||||
22897 | KSFT | 0 | 0 | |||||||
22898 | KSGAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.20 | 0 | |
22899 | KSGBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
22900 | KSGCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
22901 | KSGI | 1000 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22902 | KSIAX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.19 | 0 | |
22903 | KSIBX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 | |
22904 | KSICX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
22905 | KSIMX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.57 | 0 | |
22906 | KSKS | 0 | 0 | |||||||
22907 | KSKSF | 0 | 0 | |||||||
22908 | KSKSY | 0 | 0 | |||||||
22909 | KSM | 900 | 12 3/8 | 12 1/8 | 12 1/4 | 0 | ||||
22910 | KSMA | 0 | 0 | |||||||
22911 | KSMUX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.69 | 0 | |
22912 | KSOL | 3000 | 0.6200 | 0 | ||||||
22913 | KSONX | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0 | |
22914 | KSPMX | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | |
22915 | KSRC | 200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
22916 | KSRI | 0 | 0 | |||||||
22917 | KSRIO | 0 | 0 | |||||||
22918 | KSRIP | 0 | 0 | |||||||
22919 | KSS | 100 | 36 1/8 | 35 1/2 | 36 1/8 | 35 1/2 | 36 | 37 3/8 | 300 | |
22920 | KSSB | 0 | 0 | |||||||
22921 | KSSC | 0 | 0 | |||||||
22922 | KSSF | 0 | 0 | |||||||
22923 | KSSH | 0 | 0 | |||||||
22924 | KSSI | 0 | 0 | |||||||
22925 | KSSN | 0 | 0 | |||||||
22926 | KSSO | 0 | 0 | |||||||
22927 | KSSP | 0 | 0 | |||||||
22928 | KSSS | 0 | 0 | |||||||
22929 | KSSV | 0 | 0 | |||||||
22930 | KSSW | 0 | 0 | |||||||
22931 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22932 | KST | 800 | 16 3/4 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 | 1100 | |
22933 | KSTFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
22934 | KSTGX | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | |
22935 | KSTHX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
22936 | KSTN | 100 | 25 3/8 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 38300 | |
22937 | KSU | 5300 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 7/8 | 43 3/8 | 5300 | |
22938 | KSUB | 0 | 0 | |||||||
22939 | KSUC | 0 | 0 | |||||||
22940 | KSUO | 0 | 0 | |||||||
22941 | KSUS | 0 | 0 | |||||||
22942 | KSUT | 0 | 0 | |||||||
22943 | KSUX | 0 | 0 | |||||||
22944 | KSUp | 100 | 17 1/4 | 15 1/8 | 17 3/4 | 0 | ||||
22945 | KSWS | 3700 | 10 17/32 | 10 1/4 | 10 17/32 | 10 1/4 | 10 1/4 | 10 3/4 | 3800 | |
22946 | KSWW | 1300 | 1.5000 | 1.6875 | 1.6875 | 1.5000 | 1.5000 | 1.6875 | 5500 | |
22947 | KT | 400 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
22948 | KTAX | 1000 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 4400 | |
22949 | KTAXW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 3000 | |
22950 | KTCAX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.13 | 0 | |
22951 | KTCBX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
22952 | KTCC | 500 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 18000 | |
22953 | KTCCX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
22954 | KTCO | 2000 | 20 | 20 | 21 1/2 | 0 | ||||
22955 | KTEC | 1000 | 26 | 26 1/2 | 26 3/4 | 25 3/4 | 26 | 26 1/2 | 10700 | |
22956 | KTEL | 2000 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/4 | 2000 | |||
22957 | KTF | 300 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 5900 | |
22958 | KTIE | 5000 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 28100 | |
22959 | KTII | 500 | 9 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
22960 | KTM | 0 | 0 | |||||||
22961 | KTN | 0 | 0 | |||||||
22962 | KTN.A | 0 | 0 | |||||||
22963 | KTO | 100 | 25 3/4 | 25 5/8 | 26 1/8 | 0 | ||||
22964 | KTRAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.81 | 0 | |
22965 | KTRBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
22966 | KTRCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
22967 | KTTY | 0 | 0 | |||||||
22968 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22969 | KTWO | 500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 4000 | |
22970 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22971 | KTWOW | 1000 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 15/16 | 5700 | |
22972 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22973 | KTX/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22974 | KTXAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
22975 | KTXEX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
22976 | KTXP | 0 | 0 | |||||||
22977 | KTZ | 300 | 8 1/2 | 0 | ||||||
22978 | KTZE | 0 | 0 | |||||||
22979 | KTZR | 0 | 0 | |||||||
22980 | KTZS | 0 | 0 | |||||||
22981 | KU | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 3/4 | 29 1/4 | 1000 | |
22982 | KUB | 800 | 120 | 0 | ||||||
22983 | KUBN | 0 | 0 | |||||||
22984 | KUBT | 0 | 0 | |||||||
22985 | KUH | 100 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 400 | |||
22986 | KUHK | 0 | 0 | |||||||
22987 | KUHL | 0 | 0 | |||||||
22988 | KUHP | 0 | 0 | |||||||
22989 | KUHR | 0 | 0 | |||||||
22990 | KUMAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.26 | 0 | |
22991 | KUMBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22992 | KUMCX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
22993 | KURM | 0 | 0 | |||||||
22994 | KURMQ | 0 | 0 | |||||||
22995 | KURZ | 1000 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 30400 | |
22996 | KUSAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.06 | 0 | |
22997 | KUSBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
22998 | KUSCX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
22999 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
23000 | KUST | 0 | 0.0050 | 0.0800 | 0 | |||||
23001 | KUTL | 0 | 0 | |||||||
23002 | KUTLP | 100 | 65.0000 | 63.6250 | 67.5000 | 0 | ||||
23003 | KV | 0 | 0 | |||||||
23004 | KV.A | 0 | 0 | |||||||
23005 | KV/A | 500 | 10 1/2 | 11 5/8 | 12 1/4 | 0 | ||||
23006 | KV/B | 100 | 11 5/8 | 11 5/8 | 12 1/4 | 0 | ||||
23007 | KVA | 0 | 0 | |||||||
23008 | KVB | 0 | 0 | |||||||
23009 | KVBBF | 100 | 34.2500 | 0 | ||||||
23010 | KVCO | 0 | 0 | |||||||
23011 | KVGAX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.48 | 0 | |
23012 | KVGBX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
23013 | KVGI | 600 | 5.7500 | 5.0000 | 5.8750 | 0 | ||||
23014 | KVHI | 800 | 9 5/8 | 9 5/8 | 9 5/8 | 9 | 9 | 9 5/8 | 2500 | |
23015 | KVLM | 0 | 0 | |||||||
23016 | KVN | 500 | 3 7/8 | 0 | ||||||
23017 | KVNK | 0 | 0 | |||||||
23018 | KVNS | 0 | 0 | |||||||
23019 | KVNW | 0 | 0 | |||||||
23020 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
23021 | KVRA | 0 | 0 | |||||||
23022 | KVRB | 0 | 0 | |||||||
23023 | KVU | 100 | 1 1/2 | 0 | ||||||
23024 | KWD | 400 | 17 3/8 | 17 5/8 | 18 1/4 | 0 | ||||
23025 | KWDC | 0 | 0 | |||||||
23026 | KWDI | 0 | 0 | |||||||
23027 | KWDK | 0 | 0 | |||||||
23028 | KWDN | 0 | 0 | |||||||
23029 | KWEQX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
23030 | KWFT | 0 | 0 | |||||||
23031 | KWGD | 0 | 0 | |||||||
23032 | KWGDF | 1000 | 6 7/64 | 6 | 6 7/64 | 6 | 6 | 6 5/8 | 2000 | |
23033 | KWIC | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/2 | 9 1/4 | 200 | |
23034 | KWIVX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.27 | 0 | |
23035 | KWMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.30 | 5.44 | 5476 | |
23036 | KWN | 300 | 2 3/4 | 0 | ||||||
23037 | KWND | 2000 | 0.2500 | 0.2700 | 0.3500 | 2276800 | ||||
23038 | KWNDZ | 2000 | 1.2500 | 0.5000 | 0.6250 | 2535600 | ||||
23039 | KWP | 900 | 36 1/8 | 36 1/8 | 36 5/8 | 0 | ||||
23040 | KWPC | 0 | 0 | |||||||
23041 | KWPG | 0 | 0 | |||||||
23042 | KWPK | 0 | 0 | |||||||
23043 | KWPL | 0 | 0 | |||||||
23044 | KWPT | 0 | 0 | |||||||
23045 | KWPV | 0 | 0 | |||||||
23046 | KWPW | 0 | 0 | |||||||
23047 | KWPX | 0 | 0 | |||||||
23048 | KWR | 9700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 9700 | |||
23049 | KXMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.46 | 3.42 | 7328 | |
23050 | KYCR | 0 | 0 | |||||||
23051 | KYCRP | 0 | 0 | |||||||
23052 | KYF | 0 | 13 3/8 | 14 1/8 | 0 | |||||
23053 | KYMA | 0 | 0 | |||||||
23054 | KYMD | 0 | 0 | |||||||
23055 | KYMI | 8000 | 0.0200 | 0 | ||||||
23056 | KYO | 3800 | 144 1/8 | 0 | ||||||
23057 | KYOA | 0 | 0 | |||||||
23058 | KYOC | 0 | 0 | |||||||
23059 | KYOF | 0 | 0 | |||||||
23060 | KYOH | 0 | 0 | |||||||
23061 | KYOL | 0 | 0 | |||||||
23062 | KYOM | 0 | 0 | |||||||
23063 | KYON | 0 | 0 | |||||||
23064 | KYOO | 0 | 0 | |||||||
23065 | KYOS | 0 | 0 | |||||||
23066 | KYOT | 0 | 0 | |||||||
23067 | KYOW | 0 | 0 | |||||||
23068 | KYSC | 10000 | 0.5500 | 0 | ||||||
23069 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
23070 | KYT | 3000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 3000 | |||
23071 | KYTFX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
23072 | KYZ/U | 0 | 0 | |||||||
23073 | KYZ/WS | 0 | 5/8 | 1 | 0 | |||||
23074 | KYZN | 5000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 28500 | |
23075 | KYZNU | 0 | 0 | |||||||
23076 | KYZNW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 17000 | |
23077 | KZ | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
23078 | KZ | 0 | 0 | |||||||
23079 | L | 19100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 19100 | |||
23080 | L.CLT | 0 | 0 | |||||||
23081 | L.EXR | 0 | 0 | |||||||
23082 | L.KBK | 0 | 0 | |||||||
23083 | L.LAV | 0 | 0 | |||||||
23084 | L.MNC | 0 | 0 | |||||||
23085 | L.QLM | 0 | 0 | |||||||
23086 | LA | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 2000 | |
23087 | LAAQ | 2500 | 0.7500 | 0.5000 | 1.0000 | 0 | ||||
23088 | LABA | 0 | 0 | |||||||
23089 | LABAO | 0 | 0 | |||||||
23090 | LABAP | 0 | 0 | |||||||
23091 | LABL | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 5 1/2 | 6 1/8 | 5400 | |
23092 | LABN | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 17 1/4 | 700 | |
23093 | LABO | 0 | 0 | |||||||
23094 | LABOR | 0 | 0 | |||||||
23095 | LABS | 100 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 2600 | |
23096 | LABZ | 100 | 2 5/8 | 2 5/8 | 2 13/16 | 0 | ||||
23097 | LABZW | 400 | 21/32 | 21/32 | 7/8 | 0 | ||||
23098 | LAC | 0 | 0 | |||||||
23099 | LACE | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 16200 | |
23100 | LACG | 0 | 0 | |||||||
23101 | LACGO | 0 | 0 | |||||||
23102 | LACI | 900 | 5 3/8 | 5 11/16 | 5 11/16 | 5 3/8 | 5 3/8 | 5 11/16 | 3600 | |
23103 | LACIW | 34500 | 3/4 | 11/16 | 13/16 | 0 | ||||
23104 | LACOZ | 650 | 280.5000 | 281.0000 | 294.0000 | 0 | ||||
23105 | LACTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
23106 | LACXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.58 | 4.68 | 1561 | |
23107 | LADB | 0 | 0 | |||||||
23108 | LADF | 100 | 13 | 13 | 13 | 13 | 13 | 13 1/4 | 600 | |
23109 | LADG | 0 | 0 | |||||||
23110 | LAEI | 1000 | 8.0000 | 0 | ||||||
23111 | LAF | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 19 | 200 | |
23112 | LAFE | 0 | 0 | |||||||
23113 | LAFFX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.40 | 0 | |
23114 | LAFH | 0 | 0 | |||||||
23115 | LAFI | 600 | 1 1/8 | 1 3/8 | 1 1/2 | 1 1/8 | 1 1/8 | 1 3/8 | 35600 | |
23116 | LAFIU | 100 | 3/4 | 1 1/4 | 1 1/4 | 3/4 | 3/4 | 1 3/4 | 3100 | |
23117 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
23118 | LAFL | 0 | 0 | |||||||
23119 | LAFLX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.02 | 0 | |
23120 | LAFO | 0 | 0 | |||||||
23121 | LAFU | 0 | 0 | |||||||
23122 | LAFY | 0 | 0 | |||||||
23123 | LAGA | 0 | 0 | |||||||
23124 | LAGD | 0 | 0 | |||||||
23125 | LAGEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.43 | 0 | |
23126 | LAGIX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.71 | 0 | |
23127 | LAGRG | 13 | 58 | 54 | 58 3/4 | 0 | ||||
23128 | LAGTX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 17.43 | 0 | |
23129 | LAGU | 0 | 0 | |||||||
23130 | LAGVX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.70 | 0 | |
23131 | LAGWX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.67 | 0 | |
23132 | LAHA | 500 | 0.8750 | 0 | ||||||
23133 | LAHIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.19 | 0 | |
23134 | LAJD | 600 | 0.6250 | 0.3750 | 0.6250 | 0 | ||||
23135 | LAKE | 100 | 3 | 3 | 3 3/8 | 0 | ||||
23136 | LAKT | 0 | 0 | |||||||
23137 | LAM | 400 | 16 1/2 | 16 1/4 | 16 3/4 | 0 | ||||
23138 | LAMAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.60 | 0 | |
23139 | LAMBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
23140 | LAMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
23141 | LAMIX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.15 | 0 | |
23142 | LAMN | 3600 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 8200 | |
23143 | LAMOX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 | |
23144 | LAMR | 200 | 36 3/4 | 40 1/4 | 40 1/4 | 34 1/4 | 36 3/4 | 37 1/4 | 164300 | |
23145 | LAMT | 0 | 0 | |||||||
23146 | LAN | 300 | 13 | 0 | ||||||
23147 | LANC | 700 | 37 1/2 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 7200 | |
23148 | LAND | 400 | 11 1/2 | 10 3/4 | 11 3/4 | 0 | ||||
23149 | LANJX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.45 | 0 | |
23150 | LANN | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 1.8750 | 1000 | |
23151 | LANP | 0 | 0 | |||||||
23152 | LANPF | 1000 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 6000 | |
23153 | LANSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
23154 | LANT | 0 | 0 | |||||||
23155 | LANV | 700 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 46000 | |
23156 | LANX | 0 | 0 | |||||||
23157 | LANYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 0 | |
23158 | LANZ | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 2500 | |
23159 | LAOR | 0 | 0 | |||||||
23160 | LAORF | 2000 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 11/16 | 68600 | |
23161 | LAPAX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.24 | 0 | |
23162 | LAPI | 0 | 0 | |||||||
23163 | LAPIW | 0 | 0 | |||||||
23164 | LAPL | 0 | 0 | |||||||
23165 | LAPW | 0 | 0 | |||||||
23166 | LAPWE | 0 | 0 | |||||||
23167 | LAQ | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 200 | |
23168 | LARA | 0 | 0 | |||||||
23169 | LARC | 0 | 0 | |||||||
23170 | LARD | 0 | 0 | |||||||
23171 | LARK | 700 | 16 3/8 | 16 | 16 1/2 | 0 | ||||
23172 | LARL | 200 | 15 | 15 | 16 | 0 | ||||
23173 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
23174 | LAS.A | 0 | 0 | |||||||
23175 | LASA | 0 | 0 | |||||||
23176 | LASD | 0 | 0 | |||||||
23177 | LASE | 400 | 6 3/8 | 6 5/16 | 6 3/8 | 6 5/16 | 6 5/16 | 6 3/8 | 18500 | |
23178 | LASF | 0 | 0 | |||||||
23179 | LASFC | 0 | 128 | 143 | 0 | |||||
23180 | LASGF | 3 | 128 | 128 | 143 | 0 | ||||
23181 | LASI | 0 | 0 | |||||||
23182 | LASL | 0 | 0 | |||||||
23183 | LASN | 0 | 0 | |||||||
23184 | LASP | 0 | 0 | |||||||
23185 | LASR | 0 | 0 | |||||||
23186 | LASRF | 1000 | 13 1/2 | 13 3/8 | 14 | 13 3/8 | 13 1/2 | 14 | 14200 | |
23187 | LASX | 5000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 9/32 | 1 5/16 | 161600 | |
23188 | LAT/WS | 500 | 1/2 | 0 | ||||||
23189 | LATAM | 0 | 0 | |||||||
23190 | LATIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
23191 | LATS | 500 | 1 | 1 | 1 1/4 | 0 | ||||
23192 | LATX | 5000 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 12000 | |
23193 | LATXU | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
23194 | LATXW | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23195 | LAUSX | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0 | |
23196 | LAV | 0 | 0 | |||||||
23197 | LAVL | 1000 | 0.6900 | 0.5000 | 0.7500 | 0 | ||||
23198 | LAVLX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 13.01 | 0 | |
23199 | LAW | 300 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 3/8 | 11 7/8 | 500 | |
23200 | LAWAX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
23201 | LAWP | 0 | 0 | |||||||
23202 | LAWR | 0 | 0 | |||||||
23203 | LAWS | 2100 | 22 1/8 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 25100 | |
23204 | LAY | 0 | 0 | |||||||
23205 | LAYB | 100 | 26.3750 | 0 | ||||||
23206 | LAYN | 300 | 12 1/4 | 12 | 13 | 0 | ||||
23207 | LAZR | 0 | 0 | |||||||
23208 | LAZRE | 0 | 0 | |||||||
23209 | LAZRQ | 0 | 0 | |||||||
23210 | LAZRU | 2000 | 3.6250 | 0 | ||||||
23211 | LAZRW | 0 | 0 | |||||||
23212 | LB | 300 | 6 | 6 | 6 | 6 | 5 13/16 | 6 3/8 | 300 | |
23213 | LBAI | 13900 | 23.5000 | 24.5000 | 24.5000 | 23.5000 | 28300 | |||
23214 | LBAXX | 0 | 0.01 | 5.30 | 5.39 | 37 | ||||
23215 | LBC | 100 | 13 3/4 | 15 7/8 | 16 3/8 | 0 | ||||
23216 | LBCI | 1000 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 24 1/4 | 1000 | |
23217 | LBCO | 1000 | 6.5625 | 6.5000 | 7.5000 | 0 | ||||
23218 | LBCU | 0 | 0 | |||||||
23219 | LBDXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.68 | 4.74 | 6597 | |
23220 | LBEL | 0 | 0 | |||||||
23221 | LBELA | 0 | 0 | |||||||
23222 | LBF | 100 | 14 3/8 | 14 1/2 | 14 3/8 | 200 | ||||
23223 | LBFI | 1000 | 17 9/16 | 17 5/8 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 80000 | |
23224 | LBG | 0 | 16.67 | 16.58 | 16.74 | 16.55 | 0 | |||
23225 | LBGF | 2000 | 3.6250 | 3.5000 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 6800 | |
23226 | LBGXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.34 | 5.45 | 585 | |
23227 | LBHYX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.79 | 0 | |
23228 | LBI | 200 | 4 3/8 | 4 3/4 | 5 1/8 | 0 | ||||
23229 | LBIA | 0 | 0 | |||||||
23230 | LBIXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.63 | 3.56 | 1111 | |
23231 | LBL | 0 | 0 | |||||||
23232 | LBMS | 0 | 0 | |||||||
23233 | LBMSY | 15000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
23234 | LBMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.57 | 4.64 | 4025 | |
23235 | LBNA | 1000 | 38 1/4 | 38 | 38 1/2 | 3000 | ||||
23236 | LBNBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
23237 | LBND | 0 | 0 | |||||||
23238 | LBNDX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.80 | 0 | |
23239 | LBNXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.12 | 3.04 | 1933 | |
23240 | LBOC | 5000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
23241 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
23242 | LBOR | 1000 | 28.2500 | 0 | ||||||
23243 | LBPE | 6200 | 0.0100 | 0 | ||||||
23244 | LBPFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
23245 | LBPI | 2000 | 3.5000 | 3.1250 | 3.5000 | 0 | ||||
23246 | LBPXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.33 | 5.41 | 22698 | |
23247 | LBTI | 500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.2187 | 500 | |
23248 | LBTM | 300 | 14.0000 | 14.0000 | 15.0000 | 0 | ||||
23249 | LBTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.16 | 5.19 | 1231 | |
23250 | LBTY | 0 | 0 | |||||||
23251 | LBTYA | 500 | 29 1/4 | 29 | 29 3/4 | 29 | 29 1/8 | 29 3/8 | 656900 | |
23252 | LBTYB | 900 | 29 1/8 | 29 | 30 1/2 | 0 | ||||
23253 | LBUA | 0 | 0 | |||||||
23254 | LBUAA | 500 | 2.0000 | 2.1250 | 2.1250 | 1.7700 | 1.8125 | 2.0000 | 23900 | |
23255 | LBUBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
23256 | LBUCX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
23257 | LBUR | 0 | 0.0050 | 0.0300 | 0 | |||||
23258 | LBUTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 13.01 | 0 | |
23259 | LBUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.76 | 3.74 | 1849 | |
23260 | LBVXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.37 | 5.45 | 6096 | |
23261 | LBWGX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.06 | 0 | |
23262 | LBX | 0 | 0 | |||||||
23263 | LBY | 300 | 26 7/8 | 23 3/8 | 24 | 0 | ||||
23264 | LBYC | 0 | 0 | |||||||
23265 | LBYI | 0 | 0 | |||||||
23266 | LBYS | 0 | 0 | |||||||
23267 | LBYX | 0 | 0 | |||||||
23268 | LBYXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04 | 2.96 | 624 | |
23269 | LC | 100 | 35 3/8 | 34 3/4 | 35 1/2 | 0 | ||||
23270 | LCA | 200 | 25 | 25 | 25 | 25 | 24 7/8 | 26 3/8 | 600 | |
23271 | LCAE | 0 | 0 | |||||||
23272 | LCAR | 1000 | 0.3750 | 0.3437 | 0.3750 | 0 | ||||
23273 | LCAV | 1000 | 3 11/16 | 3 1/2 | 4 1/4 | 0 | ||||
23274 | LCAXX | 0 | 0.77 | 2.88 | 2.92 | 1500 | ||||
23275 | LCBM | 100 | 19 5/8 | 19 5/8 | 19 3/4 | 19 1/4 | 19 1/2 | 19 7/8 | 14100 | |
23276 | LCCI | 200 | 18 1/4 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 148600 | |
23277 | LCE | 300 | 32 | 30 3/4 | 32 1/8 | 0 | ||||
23278 | LCE.W | 0 | 0 | |||||||
23279 | LCE/WS | 100 | 16 1/8 | 15 1/2 | 16 3/4 | 0 | ||||
23280 | LCED | 0 | 0 | |||||||
23281 | LCEI | 0 | 0 | |||||||
23282 | LCEO | 0 | 0 | |||||||
23283 | LCET | 0 | 0 | |||||||
23284 | LCEW | 0 | 0 | |||||||
23285 | LCEX | 100 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
23286 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
23287 | LCFIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
23288 | LCGFX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.92 | 0 | |
23289 | LCHC | 0 | 0 | |||||||
23290 | LCI | 700 | 31 1/8 | 32 1/4 | 32 5/8 | 0 | ||||
23291 | LCIA | 0 | 0 | |||||||
23292 | LCIB | 0 | 0 | |||||||
23293 | LCIC | 0 | 0 | |||||||
23294 | LCIE | 0 | 0 | |||||||
23295 | LCII | 0 | 0 | |||||||
23296 | LCIIC | 0 | 0 | |||||||
23297 | LCIM | 0 | 0 | |||||||
23298 | LCIO | 0 | 0 | |||||||
23299 | LCIP | 0 | 0 | |||||||
23300 | LCIT | 0 | 0 | |||||||
23301 | LCIV | 0 | 0 | |||||||
23302 | LCIXX | 0 | 0 | |||||||
23303 | LCIp | 100 | 89 | 86 | 94 | 0 | ||||
23304 | LCLD | 600 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
23305 | LCNTU | 80 | 400.0000 | 385.0000 | 485.0000 | 0 | ||||
23306 | LCOMQ | 10000 | 0.0400 | 0.0100 | 0.0700 | 0 | ||||
23307 | LCOS | 300 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 20500 | |
23308 | LCPH | 0 | 0 | |||||||
23309 | LCR | 0 | 0 | |||||||
23310 | LCRY | 300 | 27 1/2 | 28 | 28 | 27 | 27 | 28 | 16700 | |
23311 | LCSI | 1000 | 13 5/8 | 14 | 14 | 13 5/8 | 13 1/4 | 14 | 2100 | |
23312 | LCSV | 10000 | 0.6000 | 0.4687 | 0.6250 | 0 | ||||
23313 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.27 | 5.29 | 3725 | |
23314 | LCUT | 500 | 10 | 9 3/4 | 10 1/2 | 0 | ||||
23315 | LD | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 400 | |
23316 | LDAK | 0 | 0 | |||||||
23317 | LDAKA | 500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 20200 | |
23318 | LDAY | 0 | 0 | |||||||
23319 | LDDI | 400 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
23320 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
23321 | LDDVX | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | |
23322 | LDF | 400 | 13 1/8 | 13 3/8 | 13 3/4 | 0 | ||||
23323 | LDFVX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.34 | 0 | |
23324 | LDG | 1000 | 41 3/4 | 43 1/2 | 43 7/8 | 0 | ||||
23325 | LDGC | 0 | 0 | |||||||
23326 | LDGE | 0 | 0 | |||||||
23327 | LDGR | 0 | 0 | |||||||
23328 | LDGW | 0 | 0 | |||||||
23329 | LDI | 0 | 0 | |||||||
23330 | LDII | 1500 | 9 3/4 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 39200 | |
23331 | LDIY | 0 | 0 | |||||||
23332 | LDL | 100 | 21 3/4 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 5000 | |
23333 | LDLA | 0 | 0 | |||||||
23334 | LDLAX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | |
23335 | LDM.A | 0 | 0 | |||||||
23336 | LDM.B | 0 | 0 | |||||||
23337 | LDMM | 10000 | 0.1250 | 0.1200 | 0.1250 | 0 | ||||
23338 | LDNA | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.6250 | 1000 | |
23339 | LDNBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
23340 | LDNRX | 0 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | |
23341 | LDR | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 1000 | |||
23342 | LDRL | 0 | 0 | |||||||
23343 | LDRO | 0 | 0 | |||||||
23344 | LDRY | 10000 | 25 | 24 1/2 | 25 1/2 | 24 1/2 | 24 3/4 | 25 1/8 | 218700 | |
23345 | LDSH | 200 | 1.8750 | 0 | ||||||
23346 | LDUTX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
23347 | LDVS | 0 | 0 | |||||||
23348 | LDW | 0 | 0 | |||||||
23349 | LDW.A | 0 | 0 | |||||||
23350 | LDW.B | 0 | 0 | |||||||
23351 | LDW/A | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/2 | 100 | |
23352 | LDW/B | 100 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
23353 | LDWA | 0 | 0 | |||||||
23354 | LDWB | 0 | 0 | |||||||
23355 | LDYBA | 3000 | 45.2500 | 45.0000 | 47.0000 | 0 | ||||
23356 | LE | 500 | 21 7/8 | 21 1/4 | 22 | 0 | ||||
23357 | LEA | 200 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/2 | 34 7/8 | 200 | |
23358 | LEAA | 0 | 0 | |||||||
23359 | LEAAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
23360 | LEAD | 100 | 1 1/16 | 1 | 1 1/16 | 1 | 7/8 | 1 1/16 | 1100 | |
23361 | LEAF | 1300 | 2 5/8 | 2 11/16 | 3 | 2 5/8 | 2 5/8 | 2 15/16 | 141800 | |
23362 | LEAG | 0 | 0 | |||||||
23363 | LEAK | 5000 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 5300 | |
23364 | LEAKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23365 | LEAN | 0 | 0 | |||||||
23366 | LEAO | 0 | 0 | |||||||
23367 | LEAP | 400 | 10 | 10 | 10 1/8 | 10 | 10 | 10 3/8 | 122400 | |
23368 | LEAQ | 0 | 0 | |||||||
23369 | LEAR | 0 | 0 | |||||||
23370 | LEAS | 500 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 4000 | |
23371 | LEASW | 2000 | 1 7/8 | 2 3/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 4000 | |
23372 | LEAT | 0 | 0 | |||||||
23373 | LEAY | 0 | 0 | |||||||
23374 | LEB | 0 | 0 | |||||||
23375 | LEBC | 500 | 29 1/2 | 29 1/4 | 30 1/4 | 0 | ||||
23376 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
23377 | LEBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
23378 | LEBO | 50 | 305.0000 | 0 | ||||||
23379 | LECB | 0 | 0 | |||||||
23380 | LECE | 1000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 2700 | |
23381 | LECEH | 500 | 1 5/16 | 1 5/8 | 1 7/8 | 1 5/16 | 1 5/16 | 1 7/8 | 26500 | |
23382 | LECEI | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 3000 | |
23383 | LECEL | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 17/32 | 184500 | |
23384 | LECEP | 1000 | 6 3/4 | 5 1/4 | 6 3/4 | 0 | ||||
23385 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23386 | LECH | 8100 | 5 3/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 9100 | |
23387 | LECO | 100 | 30 | 30 | 30 | 30 | 30 | 30 1/4 | 2100 | |
23388 | LECOA | 100 | 28 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 1400 | |
23389 | LECT | 100 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 1/2 | 9 1/4 | 12800 | |
23390 | LED | 0 | 0 | |||||||
23391 | LEE | 900 | 22 1/8 | 22 1/16 | 22 1/8 | 8500 | ||||
23392 | LEEF | 0 | 0 | |||||||
23393 | LEEI | 0 | 0 | |||||||
23394 | LEENB | 100 | 20.1250 | 0 | ||||||
23395 | LEEP | 300 | 1.5625 | 1.4375 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 2000 | |
23396 | LEES | 0 | 0 | |||||||
23397 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23398 | LEG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 29 5/8 | 29 1/2 | 29 7/8 | 500 | |
23399 | LEGC | 0 | 0 | |||||||
23400 | LEGI | 0 | 0 | |||||||
23401 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23402 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23403 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23404 | LEGN | 0 | 0 | |||||||
23405 | LEH | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 25 1/8 | 25 1/2 | 800 | |
23406 | LEHA | 0 | 0 | |||||||
23407 | LEHB | 0 | 0 | |||||||
23408 | LEHC | 0 | 0 | |||||||
23409 | LEHI | 0 | 0 | |||||||
23410 | LEHK | 0 | 0 | |||||||
23411 | LEHL | 0 | 0 | |||||||
23412 | LEHM | 0 | 0 | |||||||
23413 | LEHMP | 83000 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 83000 | |||
23414 | LEHN | 0 | 0 | |||||||
23415 | LEHP | 0 | 0 | |||||||
23416 | LEHT | 0 | 0 | |||||||
23417 | LEHX | 0 | 0 | |||||||
23418 | LEHY | 0 | 0 | |||||||
23419 | LEI | 4000 | 7/16 | 1/4 | 9/16 | 0 | ||||
23420 | LEIBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
23421 | LEICX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
23422 | LEIFX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.48 | 0 | |
23423 | LEIG | 0 | 0 | |||||||
23424 | LEIH | 0 | 0 | |||||||
23425 | LEIT | 0 | 0 | |||||||
23426 | LEIX | 300 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
23427 | LEMT | 0 | 0 | |||||||
23428 | LEN | 2200 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 3/4 | 2700 | |
23429 | LENB | 0 | 0 | |||||||
23430 | LEND | 1000 | 4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 | 52500 | |
23431 | LENE | 0 | 0 | |||||||
23432 | LENK | 0 | 0 | |||||||
23433 | LENL | 0 | 0 | |||||||
23434 | LENM | 0 | 0 | |||||||
23435 | LENO | 0 | 0 | |||||||
23436 | LENP | 0 | 0 | |||||||
23437 | LENS | 1000 | 2 3/8 | 2 11/32 | 2 3/8 | 2 11/32 | 2 3/8 | 2 13/32 | 23700 | |
23438 | LENT | 0 | 0 | |||||||
23439 | LENY | 0 | 0 | |||||||
23440 | LENYX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.35 | 0 | |
23441 | LENZ | 0 | 0 | |||||||
23442 | LEO | 200 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
23443 | LEOF | 0 | 0 | |||||||
23444 | LEONX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
23445 | LEPG | 0 | 0 | |||||||
23446 | LEPGY | 3000 | 0.0001 | 0 | ||||||
23447 | LEQ | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1200 | |||
23448 | LEQG | 0 | 0 | |||||||
23449 | LER | 0 | 0 | |||||||
23450 | LER.A | 0 | 0 | |||||||
23451 | LER.B | 0 | 0 | |||||||
23452 | LERN | 0 | 0 | |||||||
23453 | LES/WS | 0 | 1 1/2 | 2 1/2 | 0 | |||||
23454 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23455 | LESFQ | 2000 | 0.0800 | 0.0600 | 0.1000 | 0 | ||||
23456 | LESL | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1200 | |
23457 | LESR | 0 | 0 | |||||||
23458 | LESS | 0 | 0 | |||||||
23459 | LEST | 2600 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 2600 | |
23460 | LET/WS | 200 | 5 1/4 | 0 | ||||||
23461 | LEV | 300 | 42 | 41 1/2 | 42 | 0 | ||||
23462 | LEVA | 0 | 0 | |||||||
23463 | LEVC | 100 | 0.6250 | 0 | ||||||
23464 | LEVF | 0 | 0 | |||||||
23465 | LEVI | 0 | 0 | |||||||
23466 | LEVL | 500 | 31 1/2 | 31 1/2 | 32 | 30 3/4 | 31 1/4 | 31 3/4 | 115500 | |
23467 | LEVP | 0 | 0 | |||||||
23468 | LEVY | 0 | 0 | |||||||
23469 | LEX | 0 | 8.91 | 8.71 | 8.93 | 8.71 | 0 | |||
23470 | LEXCX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
23471 | LEXGX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
23472 | LEXIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
23473 | LEXMX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | |
23474 | LEXNX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
23475 | LEXP | 5500 | 2.3750 | 2.2500 | 2.5000 | 0 | ||||
23476 | LEXRX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | |
23477 | LFA | 500 | 3 3/4 | 0 | ||||||
23478 | LFB | 300 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
23479 | LFBB | 0 | 0 | |||||||
23480 | LFBI | 100 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 | 11 5/8 | 5500 | |
23481 | LFBK | 0 | 0 | |||||||
23482 | LFBM | 0 | 0 | |||||||
23483 | LFBO | 0 | 0 | |||||||
23484 | LFBT | 0 | 0 | |||||||
23485 | LFC | 4000 | 3/8 | 0 | ||||||
23486 | LFCL | 0 | 0 | |||||||
23487 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23488 | LFCR | 10000 | 0.0350 | 0.0350 | 0.0500 | 0.0300 | 0.0350 | 0.0500 | 152400 | |
23489 | LFCT | 2000 | 54 | 0 | ||||||
23490 | LFCXX | 0 | 0.84 | 4.80 | 4.92 | 14068 | ||||
23491 | LFEC | 0 | 0 | |||||||
23492 | LFED | 300 | 14 | 14 | 14 | 14 | 13 1/4 | 14 | 300 | |
23493 | LFEI | 5200 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
23494 | LFEIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.78 | 0 | |
23495 | LFES | 0 | 0 | |||||||
23496 | LFI | 500 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
23497 | LFIF | 0 | 0 | |||||||
23498 | LFIL | 0 | 0 | |||||||
23499 | LFIN | 0 | 0 | |||||||
23500 | LFIO | 0 | 0 | |||||||
23501 | LFIR | 0 | 0 | |||||||
23502 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23503 | LFP | 0 | 0 | |||||||
23504 | LFSC | 7500 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
23505 | LFSM | 0 | 0 | |||||||
23506 | LFSMF | 0 | 0 | |||||||
23507 | LFST | 3000 | 0.5000 | 0.3750 | 0.5625 | 0 | ||||
23508 | LFTC | 0 | 0 | |||||||
23509 | LFTK | 0 | 0 | |||||||
23510 | LFTXX | 0 | 0.66 | 2.98 | 3.03 | 3584 | ||||
23511 | LFUS | 500 | 39 1/2 | 40 1/4 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 4700 | |
23512 | LFUSW | 1000 | 31 1/2 | 31 1/4 | 32 | 0 | ||||
23513 | LG | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 23 7/8 | 100 | |
23514 | LGAM | 10000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 | 5 3/8 | 13000 | |
23515 | LGAS | 0 | 0 | |||||||
23516 | LGASP | 200 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/4 | 200 | |
23517 | LGASS | 12000 | 99.7500 | 0 | ||||||
23518 | LGAX | 0 | 0 | |||||||
23519 | LGCB | 200 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 200 | |||
23520 | LGCC | 0 | 0 | |||||||
23521 | LGCU | 0 | 0 | |||||||
23522 | LGCY | 3000 | 6 1/2 | 2798100 | ||||||
23523 | LGE | 300 | 22 3/4 | 22 1/2 | 22 3/4 | 22 3/8 | 22 7/8 | 1100 | ||
23524 | LGEC | 0 | 0 | |||||||
23525 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23526 | LGFTX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
23527 | LGGN | 0 | 0 | |||||||
23528 | LGI | 0 | 0 | |||||||
23529 | LGIC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 200 | |
23530 | LGIFX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.03 | 0 | |
23531 | LGII | 0 | 0 | |||||||
23532 | LGINX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
23533 | LGL | 100 | 70 | 0 | ||||||
23534 | LGLI | 0 | 0 | |||||||
23535 | LGMTA | 1000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
23536 | LGMXX | 0 | 0.44 | 2.92 | 2.97 | 2733 | ||||
23537 | LGN | 100 | 37 1/2 | 36 3/8 | 37 1/2 | 36 3/8 | 37 1/8 | 38 1/2 | 1700 | |
23538 | LGNC | 200 | 27.0000 | 0 | ||||||
23539 | LGND | 100 | 13 5/8 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 94100 | |
23540 | LGNN | 0 | 0 | |||||||
23541 | LGNO | 0 | 0 | |||||||
23542 | LGNS | 2400 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
23543 | LGNSW | 30000 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
23544 | LGNT | 0 | 0 | |||||||
23545 | LGNX | 0 | 0 | |||||||
23546 | LGNY | 0 | 0 | |||||||
23547 | LGOV | 5000 | 0.3000 | 0.3100 | 0.3200 | 0.3000 | 0.2900 | 0.3300 | 80200 | |
23548 | LGPAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.45 | 0 | |
23549 | LGR | 0 | 0 | |||||||
23550 | LGR.A | 0 | 0 | |||||||
23551 | LGS | 0 | 0 | |||||||
23552 | LGS.A | 0 | 0 | |||||||
23553 | LGSP | 5000 | 5.1250 | 3.0000 | 5.5000 | 0 | ||||
23554 | LGT | 0 | 0 | |||||||
23555 | LGT.A | 0 | 0 | |||||||
23556 | LGT.B | 0 | 0 | |||||||
23557 | LGTK | 5000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 5000 | |
23558 | LGTO | 200 | 46 | 45 1/2 | 46 1/2 | 44 7/8 | 44 1/2 | 45 1/4 | 45000 | |
23559 | LGUM | 0 | 0 | |||||||
23560 | LGUSX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.50 | 0 | |
23561 | LGWX | 5000 | 8 3/4 | 8 3/8 | 9 | 8 1/8 | 8 3/4 | 9 | 69600 | |
23562 | LGYM | 0 | 0 | |||||||
23563 | LH | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 1000 | |
23564 | LH/WS | 0 | 5/64 | 23/64 | 0 | |||||
23565 | LHAA | 0 | 0 | |||||||
23566 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23567 | LHI/WS | 500 | 5 | 0 | ||||||
23568 | LHIBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
23569 | LHMS | 0 | 0 | |||||||
23570 | LHN | 0 | 0 | |||||||
23571 | LHP | 200 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/4 | 31 1/4 | 500 | |
23572 | LHRO | 0 | 0 | |||||||
23573 | LHS | 0 | 0 | |||||||
23574 | LHSP | 0 | 0 | |||||||
23575 | LHSPF | 800 | 25 | 24 7/8 | 25 3/4 | 24 1/2 | 24 5/8 | 25 1/2 | 171800 | |
23576 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23577 | LI | 200 | 17 1/4 | 18 1/8 | 18 1/2 | 0 | ||||
23578 | LIAL | 0 | 0 | |||||||
23579 | LIBH | 0 | 0 | |||||||
23580 | LIBHA | 300 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
23581 | LIBHB | 100 | 12 1/2 | 12 1/2 | 14 | 0 | ||||
23582 | LIBK | 0 | 0 | |||||||
23583 | LIBT | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 16000 | |
23584 | LICA | 0 | 0 | |||||||
23585 | LICAF | 0 | 0 | |||||||
23586 | LICI | 0 | 0 | |||||||
23587 | LICP | 0 | 0 | |||||||
23588 | LIDA | 0 | 0 | |||||||
23589 | LIEQX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 0 | |
23590 | LIF | 0 | 0 | |||||||
23591 | LIF.I | 0 | 0 | |||||||
23592 | LIFB | 200 | 16 3/16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 24400 | |
23593 | LIFC | 200 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 1/2 | 3 3/4 | 18100 | |
23594 | LIFE | 1000 | 19 3/4 | 18 7/8 | 20 | 18 7/8 | 19 3/4 | 20 | 45100 | |
23595 | LIFF | 3500 | 3/16 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 6800 | |
23596 | LIFN | 0 | 0 | |||||||
23597 | LIG | 0 | 0 | |||||||
23598 | LIGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.25 | 841 | |
23599 | LIHR | 0 | 0 | |||||||
23600 | LIHRY | 1000 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 37 | 37 1/4 | 1000 | |
23601 | LII | 1000 | 6 7/16 | 0 | ||||||
23602 | LIINX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.77 | 0 | |
23603 | LIL | 1000 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 17 1/4 | 17 1/2 | 1100 | |
23604 | LILC | 0 | 0 | |||||||
23605 | LILF | 0 | 0 | |||||||
23606 | LILH | 0 | 0 | |||||||
23607 | LILL | 0 | 0 | |||||||
23608 | LILT | 0 | 0 | |||||||
23609 | LILXX | 0 | 0.84 | 5.32 | 5.46 | 12873 | ||||
23610 | LILpA | 1000 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 2000 | |||
23611 | LILpB | 80 | 55 3/4 | 0 | ||||||
23612 | LILpC | 8000 | 92 3/8 | 0 | ||||||
23613 | LILpE | 100 | 54 7/8 | 0 | ||||||
23614 | LILpI | 300 | 99 1/2 | 93 1/2 | 102 | 0 | ||||
23615 | LILpQ | 300 | 23 | 0 | ||||||
23616 | LINC | 0 | 0 | |||||||
23617 | LINCA | 1000 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
23618 | LINCU | 2600 | 8 3/4 | 8 1/2 | 8 3/4 | 0 | ||||
23619 | LINCW | 700 | 1 39/64 | 1 9/16 | 1 15/16 | 0 | ||||
23620 | LINCZ | 200 | 1 3/8 | 7/8 | 1 3/8 | 0 | ||||
23621 | LIND | 700 | 10 3/8 | 10 1/2 | 11 | 10 1/4 | 10 | 10 5/8 | 9100 | |
23622 | LINK | 500 | 6 5/16 | 6 1/8 | 6 3/8 | 6 | 6 1/8 | 6 5/16 | 28800 | |
23623 | LINLK | 2000 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
23624 | LINSA | 100 | 3.0000 | 0 | ||||||
23625 | LINV | 0 | 0 | |||||||
23626 | LINZ | 600 | 43 | 42 1/2 | 43 1/2 | 42 1/2 | 42 1/2 | 43 1/2 | 2900 | |
23627 | LION | 1000 | 11 1/2 | 12 | 12 | 11 1/8 | 11 | 11 1/2 | 6100 | |
23628 | LIPE | 100 | 6.0000 | 0 | ||||||
23629 | LIPO | 1000 | 18 5/8 | 18 3/8 | 18 5/8 | 18 1/8 | 18 1/4 | 18 1/2 | 209300 | |
23630 | LIPOZ | 100 | 36 1/2 | 33 1/2 | 36 1/2 | 0 | ||||
23631 | LIQB | 500 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 29 3/4 | 31 | 1900 | |
23632 | LIQW | 0 | 0 | |||||||
23633 | LIQWF | 200 | 11 | 11 | 11 | 11 | 11 | 11 1/4 | 200 | |
23634 | LIRT | 0 | 0 | |||||||
23635 | LIRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.26 | 5.29 | 7736 | |
23636 | LISB | 1000 | 29 7/8 | 29 3/8 | 30 | 29 1/4 | 29 5/8 | 29 7/8 | 223000 | |
23637 | LISDH | 10000 | 19.4000 | 0 | ||||||
23638 | LISDM | 300 | 18.2500 | 0 | ||||||
23639 | LISDO | 200 | 22.7500 | 0 | ||||||
23640 | LISL | 0 | 0 | |||||||
23641 | LISLI | 200 | 21.5000 | 0 | ||||||
23642 | LISLN | 200 | 47.5000 | 0 | ||||||
23643 | LISLP | 200 | 51.0000 | 0 | ||||||
23644 | LISO | 1500 | 10.3750 | 10.0000 | 10.5000 | 0 | ||||
23645 | LISXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.78 | 4.91 | 488 | |
23646 | LIT | 100 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 47 3/8 | 49 3/8 | 300 | |
23647 | LITA | 0 | 0 | |||||||
23648 | LITB | 0 | 0 | |||||||
23649 | LITC | 0 | 0 | |||||||
23650 | LITE | 0 | 0 | |||||||
23651 | LITG | 0 | 0 | |||||||
23652 | LITH | 1000 | 1.6875 | 1.4375 | 1.6875 | 1.4375 | 1.4375 | 1.6875 | 22200 | |
23653 | LITHU | 0 | 0 | |||||||
23654 | LITI | 0 | 0 | |||||||
23655 | LITK | 0 | 0 | |||||||
23656 | LITL | 0 | 0 | |||||||
23657 | LITM | 0 | 0 | |||||||
23658 | LITN | 0 | 0 | |||||||
23659 | LITO | 0 | 0 | |||||||
23660 | LITP | 0 | 0 | |||||||
23661 | LITR | 0 | 0 | |||||||
23662 | LITS | 8000 | 0.1300 | 0.1000 | 0.1400 | 0 | ||||
23663 | LITT | 0 | 0 | |||||||
23664 | LITX | 5000 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
23665 | LITY | 0 | 0 | |||||||
23666 | LITpB | 100 | 25 | 0 | ||||||
23667 | LIUFF | 3800 | 0.8500 | 5000 | ||||||
23668 | LIUXX | 0 | 0.59 | 4.94 | 5.06 | 2383 | ||||
23669 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23670 | LIVEP | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
23671 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
23672 | LIZ | 2100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 3/8 | 36 5/8 | 2100 | |
23673 | LIZE | 0 | 0 | |||||||
23674 | LIZH | 0 | 0 | |||||||
23675 | LIZL | 0 | 0 | |||||||
23676 | LIZS | 0 | 0 | |||||||
23677 | LIZT | 0 | 0 | |||||||
23678 | LIZV | 0 | 0 | |||||||
23679 | LIZY | 0 | 0 | |||||||
23680 | LJPC | 200 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 71800 | |
23681 | LJPCW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
23682 | LJPN | 0 | 0 | |||||||
23683 | LK | 0 | 0 | |||||||
23684 | LKEQX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
23685 | LKFN | 200 | 27.0000 | 0 | ||||||
23686 | LKI | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 500 | |||
23687 | LKIN | 0 | 0 | |||||||
23688 | LKIP | 0 | 0 | |||||||
23689 | LKIS | 0 | 0 | |||||||
23690 | LKN | 200 | 2 3/4 | 3 | 3 5/8 | 0 | ||||
23691 | LKON | 2500 | 1.7500 | 1.7500 | 1.7500 | 1.6875 | 1.6875 | 1.8125 | 10500 | |
23692 | LKSCX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
23693 | LKT | 0 | 0 | |||||||
23694 | LLB | 1000 | 2 7/8 | 0 | ||||||
23695 | LLBC | 0 | 0 | |||||||
23696 | LLBT | 0 | 0 | |||||||
23697 | LLCFX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
23698 | LLEC | 22600 | 0.0200 | 0 | ||||||
23699 | LLF | 100 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
23700 | LLL | 0 | 0 | |||||||
23701 | LLND | 0 | 0 | |||||||
23702 | LLOG | 100 | 0.1562 | 0.1250 | 0.4062 | 0 | ||||
23703 | LLPFX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | |
23704 | LLREX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
23705 | LLSCX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
23706 | LLTC | 34900 | 36 1/2 | 37 | 37 | 35 3/4 | 36 | 36 1/2 | 420100 | |
23707 | LLX | 100 | 54 1/8 | 53 7/8 | 54 1/8 | 53 3/4 | 54 1/4 | 200 | ||
23708 | LLXC | 0 | 0 | |||||||
23709 | LLXE | 0 | 0 | |||||||
23710 | LLXM | 0 | 0 | |||||||
23711 | LLXW | 0 | 0 | |||||||
23712 | LLXX | 0 | 0 | |||||||
23713 | LLXY | 0 | 0 | |||||||
23714 | LLY | 300 | 65 5/8 | 66 | 66 1/4 | 65 1/2 | 65 3/8 | 65 3/4 | 19700 | |
23715 | LLYA | 0 | 0 | |||||||
23716 | LLYC | 0 | 0 | |||||||
23717 | LLYD | 0 | 0 | |||||||
23718 | LLYE | 0 | 0 | |||||||
23719 | LLYG | 0 | 0 | |||||||
23720 | LLYH | 0 | 0 | |||||||
23721 | LLYI | 0 | 0 | |||||||
23722 | LLYL | 0 | 0 | |||||||
23723 | LLYM | 0 | 0 | |||||||
23724 | LLYN | 0 | 0 | |||||||
23725 | LLYO | 0 | 0 | |||||||
23726 | LLYP | 0 | 0 | |||||||
23727 | LLYR | 0 | 0 | |||||||
23728 | LLYS | 0 | 0 | |||||||
23729 | LLYSB | 4000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
23730 | LLYT | 0 | 0 | |||||||
23731 | LLYV | 0 | 0 | |||||||
23732 | LLYX | 0 | 0 | |||||||
23733 | LLYZ | 0 | 0 | |||||||
23734 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23735 | LM | 100 | 31 7/8 | 31 7/8 | 32 3/8 | 0 | ||||
23736 | LMAC | 0 | 0 | |||||||
23737 | LMALX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
23738 | LMASX | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | |
23739 | LMAU | 0 | 0 | |||||||
23740 | LMCXX | 0 | 0.55 | 4.71 | 4.79 | 11973 | ||||
23741 | LMDX | 100 | 6.1250 | 6.2500 | 6.6250 | 0 | ||||
23742 | LMDXU | 0 | 0 | |||||||
23743 | LMDXZ | 0 | 0 | |||||||
23744 | LMED | 0 | 0 | |||||||
23745 | LMEMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
23746 | LMFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
23747 | LMG | 0 | 0 | |||||||
23748 | LMGEX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
23749 | LMGGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
23750 | LMGXX | 0 | 0.46 | 4.72 | 4.80 | 3267 | ||||
23751 | LMHFX | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | |
23752 | LMHYX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
23753 | LMIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
23754 | LMINX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.83 | 0 | |
23755 | LMKI | 200 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.8750 | 4.5000 | 200 | |
23756 | LMLAF | 50000 | 29/32 | 7/8 | 29/32 | 7/8 | 7/8 | 1 | 100000 | |
23757 | LMMDX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.52 | 0 | |
23758 | LMMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.45 | 4.54 | 936 | |
23759 | LMN | 0 | 0 | |||||||
23760 | LMNT | 0 | 0 | |||||||
23761 | LMNTQ | 2300 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2000 | 2300 | |
23762 | LMOR | 1000 | 3.6250 | 0 | ||||||
23763 | LMR | 0 | 0 | |||||||
23764 | LMRK | 1000 | 30 | 29 3/4 | 30 | 29 3/8 | 29 3/4 | 30 | 281400 | |
23765 | LMRS | 0 | 0 | |||||||
23766 | LMRT | 0 | 0 | |||||||
23767 | LMS | 1000 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | ||||
23768 | LMSBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
23769 | LMSC | 0 | 0 | |||||||
23770 | LMSCP | 0 | 0 | |||||||
23771 | LMSCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
23772 | LMSFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
23773 | LMSI | 0 | 0 | |||||||
23774 | LMSO | 0 | 0 | |||||||
23775 | LMT | 2900 | 90 1/4 | 90 1/8 | 91 1/8 | 0 | ||||
23776 | LMTA | 0 | 0 | |||||||
23777 | LMTB | 0 | 0 | |||||||
23778 | LMTC | 0 | 0 | |||||||
23779 | LMTD | 0 | 0 | |||||||
23780 | LMTE | 0 | 0 | |||||||
23781 | LMTF | 0 | 0 | |||||||
23782 | LMTG | 0 | 0 | |||||||
23783 | LMTH | 0 | 0 | |||||||
23784 | LMTI | 700 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.1875 | 1.3125 | 3700 | |
23785 | LMTK | 0 | 0 | |||||||
23786 | LMTL | 0 | 0 | |||||||
23787 | LMTM | 0 | 0 | |||||||
23788 | LMTN | 0 | 0 | |||||||
23789 | LMTO | 0 | 0 | |||||||
23790 | LMTP | 0 | 0 | |||||||
23791 | LMTR | 0 | 0 | |||||||
23792 | LMTRX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
23793 | LMTS | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2400 | |
23794 | LMTT | 0 | 0 | |||||||
23795 | LMTU | 0 | 0 | |||||||
23796 | LMTV | 0 | 0 | |||||||
23797 | LMTW | 0 | 0 | |||||||
23798 | LMTX | 0 | 0 | |||||||
23799 | LMTY | 0 | 0 | |||||||
23800 | LMTZ | 0 | 0 | |||||||
23801 | LMVL | 0 | 0 | |||||||
23802 | LMVTX | 0 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | |
23803 | LN | 0 | 0 | |||||||
23804 | LNBB | 1000 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 1000 | |||
23805 | LNBC | 0 | 0 | |||||||
23806 | LNC | 100 | 45 5/8 | 45 3/4 | 45 3/4 | 45 5/8 | 45 3/8 | 46 7/8 | 1400 | |
23807 | LNCB | 0 | 0 | |||||||
23808 | LNCC | 0 | 0 | |||||||
23809 | LNCE | 200 | 17 1/2 | 17 1/4 | 17 5/8 | 17 1/8 | 17 1/4 | 17 5/8 | 44900 | |
23810 | LNCF | 0 | 0 | |||||||
23811 | LNCH | 0 | 0 | |||||||
23812 | LNCI | 0 | 0 | |||||||
23813 | LNCLO | 300 | 24.9000 | 0 | ||||||
23814 | LNCM | 0 | 0 | |||||||
23815 | LNCO | 0 | 0 | |||||||
23816 | LNCR | 100 | 38 7/8 | 38 | 39 1/4 | 37 1/2 | 38 7/8 | 39 | 162500 | |
23817 | LNCS | 0 | 0 | |||||||
23818 | LNCT | 3000 | 10 1/2 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 14700 | |
23819 | LNCTU | 0 | 0 | |||||||
23820 | LNCp | 100 | 353 | 345 | 365 | 0 | ||||
23821 | LNCpX | 100 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 9200 | |||
23822 | LNCpY | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 9200 | |||
23823 | LND | 1500 | 12 7/8 | 0 | ||||||
23824 | LNDC | 300 | 9 1/2 | 9 | 9 3/4 | 9 | 9 1/4 | 9 3/4 | 4800 | |
23825 | LNDL | 500 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | ||||
23826 | LNDN | 0 | 0 | |||||||
23827 | LNDR | 0 | 0 | |||||||
23828 | LNDRP | 0 | 0 | |||||||
23829 | LNET | 1000 | 13 1/8 | 12 1/8 | 13 1/8 | 12 1/8 | 12 1/8 | 12 5/8 | 50000 | |
23830 | LNGO | 0 | 0 | |||||||
23831 | LNK | 0 | 0 | |||||||
23832 | LNKD | 50 | 12.4992 | 7.5008 | 12.4992 | 0 | ||||
23833 | LNNC | 0 | 0 | |||||||
23834 | LNOP | 0 | 0 | |||||||
23835 | LNOPF | 300 | 5 3/8 | 5 1/2 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 13100 | |
23836 | LNRH | 0 | 0 | |||||||
23837 | LNRHF | 0 | 0 | |||||||
23838 | LNRO | 0 | 0 | |||||||
23839 | LNROY | 0 | 2.6000 | 0 | ||||||
23840 | LNT | 0 | 0 | |||||||
23841 | LNTT | 0 | 0 | |||||||
23842 | LNTV | 3000 | 41 5/8 | 41 | 42 | 40 1/2 | 41 1/4 | 42 | 219100 | |
23843 | LNTXX | 0 | 0.71 | 2.95 | 2.99 | 9179 | ||||
23844 | LNU | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | |||
23845 | LNV | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 19 1/8 | 200 | |
23846 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23847 | LNXC | 1500 | 11.2500 | 11.2500 | 11.7500 | 0 | ||||
23848 | LNXI | 500 | 16.0000 | 0 | ||||||
23849 | LNXIU | 400 | 6.5000 | 7.5000 | 8.8750 | 0 | ||||
23850 | LNXIV | 0 | 0 | |||||||
23851 | LNYTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.36 | 0 | |
23852 | LNZN | 0 | 0 | |||||||
23853 | LOAN | 100 | 16 | 15 | 16 | 15 | 15 | 16 3/4 | 200 | |
23854 | LOC | 100 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 | 46 1/2 | 100 | |
23855 | LOCC | 0 | 0 | |||||||
23856 | LOCH | 1000 | 0.0700 | 0.0400 | 0.0700 | 0 | ||||
23857 | LOCK | 500 | 8 1/4 | 8 1/8 | 8 1/2 | 854500 | ||||
23858 | LOCP | 0 | 0 | |||||||
23859 | LODE | 400 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 1/2 | 9 1/4 | 800 | |
23860 | LODG | 5000 | 14 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/4 | 15000 | |
23861 | LOEH | 400 | 25 7/8 | 27 | 27 | 25 3/4 | 25 3/4 | 26 | 9800 | |
23862 | LOFS | 0 | 0 | |||||||
23863 | LOFSY | 1500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/2 | 1500 | |
23864 | LOG | 700 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 700 | |
23865 | LOGC | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 13/16 | 54200 | |
23866 | LOGI | 0 | 0 | |||||||
23867 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23868 | LOGL | 0 | 0 | |||||||
23869 | LOGLF | 200 | 5 1/8 | 4 7/8 | 5 1/8 | 0 | ||||
23870 | LOGN | 100 | 14 3/4 | 13 3/4 | 14 3/4 | 0 | ||||
23871 | LOHO | 100 | 16 1/8 | 16 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 99200 | |
23872 | LOHS | 0 | 0 | |||||||
23873 | LOJA | 0 | 0 | |||||||
23874 | LOJN | 100 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 82000 | |
23875 | LOL | 0 | 0 | |||||||
23876 | LOMCX | 0 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | |
23877 | LOMK | 300 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 84300 | |
23878 | LOMMX | 0 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | |
23879 | LOND | 0 | 0 | |||||||
23880 | LONDY | 500 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 2000 | |
23881 | LONF | 1000 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
23882 | LOR | 500 | 15 5/8 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 24700 | |
23883 | LORAY | 0 | 3.3516 | 3.3000 | 3.5000 | 0 | ||||
23884 | LORB | 0 | 0 | |||||||
23885 | LORC | 0 | 0 | |||||||
23886 | LORD | 0 | 0 | |||||||
23887 | LORE | 0 | 0 | |||||||
23888 | LORF | 0 | 0 | |||||||
23889 | LORG | 0 | 0 | |||||||
23890 | LORH | 0 | 0 | |||||||
23891 | LORI | 0 | 0 | |||||||
23892 | LORK | 0 | 0 | |||||||
23893 | LORL | 0 | 0 | |||||||
23894 | LORM | 0 | 0 | |||||||
23895 | LORN | 0 | 0 | |||||||
23896 | LORO | 0 | 0 | |||||||
23897 | LORP | 0 | 0 | |||||||
23898 | LORR | 0 | 0 | |||||||
23899 | LORS | 0 | 0 | |||||||
23900 | LORT | 0 | 0 | |||||||
23901 | LORU | 0 | 0 | |||||||
23902 | LORV | 0 | 0 | |||||||
23903 | LORX | 500 | 5 | 4 1/8 | 5 1/8 | 4 1/8 | 4 7/8 | 5 1/16 | 184600 | |
23904 | LOTO | 500 | 11/16 | 5/8 | 11/16 | 9/16 | 9/16 | 11/16 | 8500 | |
23905 | LOTS | 0 | 0 | |||||||
23906 | LOU | 0 | 0 | |||||||
23907 | LOUD | 1300 | 1.2500 | 0.8750 | 1.5000 | 0 | ||||
23908 | LOW | 100 | 42 5/8 | 43 | 43 | 42 5/8 | 41 7/8 | 42 3/8 | 1100 | |
23909 | LOWB | 0 | 0 | |||||||
23910 | LOWC | 0 | 0 | |||||||
23911 | LOWD | 0 | 0 | |||||||
23912 | LOWE | 0 | 0 | |||||||
23913 | LOWH | 0 | 0 | |||||||
23914 | LOWI | 0 | 0 | |||||||
23915 | LOWL | 0 | 0 | |||||||
23916 | LOWO | 0 | 0 | |||||||
23917 | LOWP | 0 | 0 | |||||||
23918 | LOWS | 0 | 0 | |||||||
23919 | LOWT | 0 | 0 | |||||||
23920 | LOWX | 0 | 0 | |||||||
23921 | LPAC | 1500 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 18500 | |
23922 | LPCXX | 0 | 0.84 | 5.11 | 5.24 | 3865 | ||||
23923 | LPF | 1000 | 1/8 | 0 | ||||||
23924 | LPFC | 0 | 0.1250 | 0.3750 | 0 | |||||
23925 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23926 | LPGC | 0 | 0 | |||||||
23927 | LPGH | 0 | 0 | |||||||
23928 | LPGL | 0 | 0 | |||||||
23929 | LPGLY | 5000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/8 | 5000 | |
23930 | LPGN | 0 | 0 | |||||||
23931 | LPGO | 0 | 0 | |||||||
23932 | LPGR | 0 | 0 | |||||||
23933 | LPGT | 0 | 0 | |||||||
23934 | LPGW | 0 | 0 | |||||||
23935 | LPH | 400 | 5/16 | 0 | ||||||
23936 | LPHM | 20000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1800 | 0.2200 | 20000 | |
23937 | LPL | 0 | 0 | |||||||
23938 | LPL+ | 0 | 0 | |||||||
23939 | LPLp | 300 | 28 1/2 | 0 | ||||||
23940 | LPLpA | 400 | 25 1/8 | 0 | ||||||
23941 | LPLpB | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3400 | |||
23942 | LPTH | 0 | 0 | |||||||
23943 | LPTHA | 400 | 6 1/2 | 5 5/8 | 6 1/2 | 0 | ||||
23944 | LPTHU | 2000 | 9 | 9 7/16 | 9 7/16 | 9 | 9 | 9 3/4 | 4200 | |
23945 | LPTHW | 1000 | 2 | 1 1/2 | 2 | 0 | ||||
23946 | LPTHZ | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 3/4 | 1 1/2 | 1000 | |
23947 | LPTI | 0 | 0 | |||||||
23948 | LPX | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 100 | |
23949 | LPXC | 0 | 0 | |||||||
23950 | LPXD | 0 | 0 | |||||||
23951 | LPXK | 0 | 0 | |||||||
23952 | LPXL | 0 | 0 | |||||||
23953 | LPXM | 0 | 0 | |||||||
23954 | LPXS | 0 | 0 | |||||||
23955 | LPXT | 0 | 0 | |||||||
23956 | LQ | 400 | 13 1/16 | 0 | ||||||
23957 | LQDW | 0 | 0 | |||||||
23958 | LQDWF | 0 | 0 | |||||||
23959 | LQI | 500 | 20 3/8 | 19 5/8 | 20 1/2 | 19 1/2 | 20 1/8 | 20 1/2 | 3200 | |
23960 | LQIC | 0 | 0 | |||||||
23961 | LQID | 0 | 0 | |||||||
23962 | LQIG | 0 | 0 | |||||||
23963 | LQII | 0 | 0 | |||||||
23964 | LQIR | 0 | 0 | |||||||
23965 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23966 | LQMD | 1100 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
23967 | LQU | 5400 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
23968 | LQUA | 0 | 0 | |||||||
23969 | LQW | 0 | 0 | |||||||
23970 | LRC | 200 | 4 5/8 | 0 | ||||||
23971 | LRCI | 2500 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | ||||
23972 | LRCX | 7000 | 25 5/8 | 25 1/2 | 26 1/8 | 25 3/8 | 25 1/2 | 25 5/8 | 1187000 | |
23973 | LRE | 1000 | 35 1/8 | 33 7/8 | 34 5/8 | 0 | ||||
23974 | LREC | 0 | 0 | |||||||
23975 | LRED | 0 | 0 | |||||||
23976 | LREF | 0 | 0.0050 | 0.0300 | 0 | |||||
23977 | LREH | 0 | 0 | |||||||
23978 | LREK | 0 | 0 | |||||||
23979 | LRER | 0 | 0 | |||||||
23980 | LREW | 0 | 0 | |||||||
23981 | LRGI | 2500 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
23982 | LRI | 200 | 22 | 22 1/8 | 22 1/8 | 22 | 21 1/2 | 22 3/8 | 300 | |
23983 | LRIE | 0 | 0 | |||||||
23984 | LRIN | 0 | 0 | |||||||
23985 | LRIS | 0 | 0 | |||||||
23986 | LRMD | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 1000 | |
23987 | LRNG | 0 | 0 | |||||||
23988 | LRPSX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
23989 | LRSI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 7/8 | 5000 | |
23990 | LRSY | 0 | 0.0200 | 0.0600 | 0 | |||||
23991 | LRT | 600 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 1700 | |
23992 | LRTD | 0 | 0 | |||||||
23993 | LRU | 0 | 34.69 | 34.53 | 34.70 | 34.53 | 0 | |||
23994 | LRY | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 5/8 | 22 1/8 | 500 | |
23995 | LRYI | 0 | 0 | |||||||
23996 | LRYL | 0 | 0 | |||||||
23997 | LRYN | 0 | 0 | |||||||
23998 | LRYX | 0 | 0 | |||||||
23999 | LSA | 0 | 0 | |||||||
24000 | LSAC | 0 | 0 | |||||||
24001 | LSB | 200 | 3 7/8 | 0 | ||||||
24002 | LSBC | 0 | 0 | |||||||
24003 | LSBDX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
24004 | LSBG | 0 | 0 | |||||||
24005 | LSBI | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/2 | 500 | |
24006 | LSBL | 0 | 0 | |||||||
24007 | LSBS | 0 | 0 | |||||||
24008 | LSBX | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 4400 | |
24009 | LSBpC | 1000 | 37 5/8 | 0 | ||||||
24010 | LSC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1000 | |||
24011 | LSCC | 1000 | 28 3/4 | 28 | 29 1/8 | 28 | 28 3/8 | 28 1/2 | 303800 | |
24012 | LSCEX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.94 | 0 | |
24013 | LSCO | 1000 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 4000 | |
24014 | LSCP | 1000 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 5/16 | 5 7/16 | 2200 | |
24015 | LSCXX | 0 | 0.77 | 2.90 | 2.95 | 1189 | ||||
24016 | LSEM | 500 | 3.0000 | 0 | ||||||
24017 | LSER | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 2 1/4 | 2500 | |
24018 | LSFT | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 10000 | |||
24019 | LSGIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
24020 | LSGRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
24021 | LSGSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
24022 | LSGT | 2000 | 5/8 | 9/16 | 21/32 | 9/16 | 19/32 | 21/32 | 100400 | |
24023 | LSGTW | 300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 1100 | |
24024 | LSHP | 0 | 0 | |||||||
24025 | LSHR | 0 | 0 | |||||||
24026 | LSI | 100 | 22 3/4 | 23 | 23 | 22 1/4 | 22 3/8 | 23 1/8 | 7100 | |
24027 | LSIA | 0 | 0 | |||||||
24028 | LSIB | 0 | 0 | |||||||
24029 | LSIC | 0 | 0 | |||||||
24030 | LSID | 0 | 0 | |||||||
24031 | LSIE | 0 | 0 | |||||||
24032 | LSIEX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
24033 | LSIF | 0 | 0 | |||||||
24034 | LSIG | 0 | 0 | |||||||
24035 | LSIH | 0 | 0 | |||||||
24036 | LSII | 0 | 0 | |||||||
24037 | LSIK | 0 | 0 | |||||||
24038 | LSIL | 0 | 0 | |||||||
24039 | LSIM | 5000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
24040 | LSIN | 0 | 0 | |||||||
24041 | LSIO | 0 | 0 | |||||||
24042 | LSIP | 0 | 0 | |||||||
24043 | LSIR | 0 | 0 | |||||||
24044 | LSIS | 0 | 0 | |||||||
24045 | LSIT | 0 | 0 | |||||||
24046 | LSIU | 0 | 0 | |||||||
24047 | LSIW | 0 | 0 | |||||||
24048 | LSIX | 0 | 0 | |||||||
24049 | LSIY | 0 | 0 | |||||||
24050 | LSKI | 4000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 5/8 | 3 3/4 | 11800 | |
24051 | LSO | 9000 | 7 | 10 1/4 | 10 3/4 | 0 | ||||
24052 | LSOC | 0 | 0 | |||||||
24053 | LSOF | 0 | 0 | |||||||
24054 | LSOI | 0 | 0 | |||||||
24055 | LSOM | 0 | 0 | |||||||
24056 | LSON | 0 | 0 | |||||||
24057 | LSOS | 0 | 0 | |||||||
24058 | LSOW | 0 | 0 | |||||||
24059 | LSOpA | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
24060 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
24061 | LSP.V | 0 | 0 | |||||||
24062 | LSPC | 0 | 0 | |||||||
24063 | LSPT | 300 | 4.1250 | 4.0625 | 4.1250 | 4.0625 | 3.6875 | 4.1250 | 11300 | |
24064 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
24065 | LSR | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 2000 | |||
24066 | LSR.W | 0 | 0 | |||||||
24067 | LSR/WS | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | |||
24068 | LSRB | 800 | 13.5000 | 0 | ||||||
24069 | LSRE | 0 | 0 | |||||||
24070 | LSREF | 2000 | 23 1/2 | 23 3/8 | 24 | 0 | ||||
24071 | LSSCX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
24072 | LSSI | 100 | 28 1/2 | 28 3/4 | 28 3/4 | 28 | 28 | 28 1/2 | 152400 | |
24073 | LSST | 1000 | 15 3/4 | 15 3/8 | 16 1/2 | 15 1/8 | 16 | 16 1/4 | 305300 | |
24074 | LSSTX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
24075 | LSTE | 0 | 0 | |||||||
24076 | LSTR | 2200 | 26 5/8 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 8800 | |
24077 | LSUS | 0 | 0 | |||||||
24078 | LSVB | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 100 | |||
24079 | LSVI | 500 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/16 | 4 3/8 | 4 5/8 | 9000 | |
24080 | LSW | 0 | 69.42 | 68.91 | 69.48 | 68.91 | 0 | |||
24081 | LSY | 0 | 69.42 | 68.91 | 69.48 | 68.91 | 0 | |||
24082 | LSZ | 0 | 69.42 | 68.91 | 69.48 | 68.91 | 0 | |||
24083 | LTBG | 100 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 113400 | |
24084 | LTC | 2500 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 16 5/8 | 17 1/8 | 10500 | |
24085 | LTCAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.02 | 0 | |
24086 | LTCC | 0 | 0 | |||||||
24087 | LTCD | 0 | 0 | |||||||
24088 | LTCH | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 | 14 3/4 | 3800 | |
24089 | LTCS | 0 | 0 | |||||||
24090 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
24091 | LTDB | 0 | 0 | |||||||
24092 | LTDC | 0 | 0 | |||||||
24093 | LTDD | 0 | 0 | |||||||
24094 | LTDFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.88 | 0 | |
24095 | LTDG | 0 | 0 | |||||||
24096 | LTDH | 0 | 0 | |||||||
24097 | LTDI | 0 | 0 | |||||||
24098 | LTDL | 0 | 0 | |||||||
24099 | LTDO | 0 | 0 | |||||||
24100 | LTDP | 0 | 0 | |||||||
24101 | LTDR | 0 | 0 | |||||||
24102 | LTDS | 0 | 0 | |||||||
24103 | LTDT | 0 | 0 | |||||||
24104 | LTDV | 0 | 0 | |||||||
24105 | LTDW | 0 | 0 | |||||||
24106 | LTDX | 0 | 0 | |||||||
24107 | LTDY | 0 | 0 | |||||||
24108 | LTEBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 | |
24109 | LTEK | 200 | 24 | 24 | 24 | 23 | 23 | 24 | 1900 | |
24110 | LTELP | 100 | 62.0000 | 0 | ||||||
24111 | LTFSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.88 | 0 | |
24112 | LTFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.77 | 2.74 | 255 | |
24113 | LTG | 1000 | 4 | 3 5/8 | 4 | 0 | ||||
24114 | LTGC | 0 | 0 | |||||||
24115 | LTGL | 1000 | 0.5625 | 0.5000 | 0.5625 | 0.4375 | 0.3125 | 0.5625 | 25000 | |
24116 | LTGT | 0 | 0 | |||||||
24117 | LTI | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 100 | |||
24118 | LTIA | 0 | 0 | |||||||
24119 | LTIC | 0 | 0 | |||||||
24120 | LTII | 0 | 0 | |||||||
24121 | LTIK | 0 | 0 | |||||||
24122 | LTIL | 0 | 0 | |||||||
24123 | LTIN | 0 | 0 | |||||||
24124 | LTIO | 0 | 0 | |||||||
24125 | LTIP | 0 | 0 | |||||||
24126 | LTIR | 0 | 0 | |||||||
24127 | LTIS | 0 | 0 | |||||||
24128 | LTITX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
24129 | LTIX | 0 | 0 | |||||||
24130 | LTIY | 0 | 0 | |||||||
24131 | LTM | 0 | 0 | |||||||
24132 | LTMCX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
24133 | LTMFX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.74 | 0 | |
24134 | LTNBX | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | |
24135 | LTNSX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
24136 | LTNYX | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.31 | 0 | |
24137 | LTR | 300 | 79 1/4 | 78 5/8 | 79 1/4 | 78 5/8 | 79 1/8 | 80 7/8 | 900 | |
24138 | LTRC | 0 | 0 | |||||||
24139 | LTRE | 5000 | 38 | 37 1/4 | 38 1/4 | 37 1/4 | 37 1/4 | 38 1/4 | 25800 | |
24140 | LTRG | 0 | 0 | |||||||
24141 | LTRI | 0 | 0 | |||||||
24142 | LTRL | 0 | 0 | |||||||
24143 | LTRN | 0 | 0 | |||||||
24144 | LTRO | 0 | 0 | |||||||
24145 | LTRR | 0 | 0 | |||||||
24146 | LTRS | 0 | 0 | |||||||
24147 | LTRV | 0 | 0 | |||||||
24148 | LTRX | 0 | 0 | |||||||
24149 | LTRY | 0 | 0 | |||||||
24150 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
24151 | LTS | 0 | 0 | |||||||
24152 | LTT | 800 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
24153 | LTTC | 200 | 0.2187 | 0.1875 | 0.3437 | 0 | ||||
24154 | LTTI | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
24155 | LTTO | 3900 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 7/8 | 7400 | |
24156 | LTUS | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 6800 | |
24157 | LTUSX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.56 | 0 | |
24158 | LTV | 400 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
24159 | LTV.W | 0 | 0 | |||||||
24160 | LTV/WS | 200 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
24161 | LTVC | 0 | 0 | |||||||
24162 | LTVI | 0 | 0 | |||||||
24163 | LTVL | 0 | 0 | |||||||
24164 | LTVN | 0 | 0 | |||||||
24165 | LTVT | 0 | 0 | |||||||
24166 | LTVX | 0 | 0 | |||||||
24167 | LTX | 0 | 134.97 | 133.79 | 135.26 | 133.76 | 0 | |||
24168 | LTXX | 1400 | 5 1/8 | 5 | 5 3/16 | 5 | 5 1/16 | 5 3/16 | 75800 | |
24169 | LU | 100 | 42 7/8 | 43 3/8 | 43 3/8 | 42 5/8 | 42 5/8 | 43 | 40800 | |
24170 | LUB | 300 | 24 3/8 | 23 3/8 | 23 3/4 | 0 | ||||
24171 | LUBC | 0 | 0 | |||||||
24172 | LUBE | 0 | 0 | |||||||
24173 | LUBIX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.82 | 0 | |
24174 | LUBMX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 9.01 | 0 | |
24175 | LUBR | 0 | 0 | |||||||
24176 | LUBRX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 23.94 | 0 | |
24177 | LUBS | 0 | 0 | |||||||
24178 | LUC | 200 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 5/8 | 200 | |
24179 | LUCB | 0 | 0 | |||||||
24180 | LUCC | 0 | 0 | |||||||
24181 | LUCI | 0 | 0 | |||||||
24182 | LUCK | 2000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 31800 | |
24183 | LUCL | 0 | 0 | |||||||
24184 | LUCN | 0 | 0 | |||||||
24185 | LUCO | 0 | 0 | |||||||
24186 | LUCR | 200 | 7 5/8 | 7 5/8 | 8 1/2 | 0 | ||||
24187 | LUCS | 0 | 0 | |||||||
24188 | LUCT | 0 | 0 | |||||||
24189 | LUCY | 1300 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1300 | |
24190 | LUCYW | 400 | 5/8 | 5/8 | 7/8 | 0 | ||||
24191 | LUES | 0 | 0 | |||||||
24192 | LUFK | 1000 | 21 | 21 | 21 | 21 3/4 | 1000 | |||
24193 | LUFS | 0 | 0 | |||||||
24194 | LUGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.37 | 4.39 | 6587 | |
24195 | LUK | 200 | 22 5/8 | 23 1/2 | 23 7/8 | 0 | ||||
24196 | LUKN | 2500 | 3 15/32 | 3 15/32 | 3 15/32 | 3 7/16 | 3 1/4 | 3 15/32 | 13000 | |
24197 | LUKO | 0 | 0 | |||||||
24198 | LUKOY | 0 | 36.5000 | 37.5000 | 0 | |||||
24199 | LUKY | 0 | 0 | |||||||
24200 | LUKYQ | 0 | 0 | |||||||
24201 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
24202 | LUM | 1500 | 10 1/2 | 0 | ||||||
24203 | LUMA | 10000 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 0.8750 | 0.9062 | 33700 | |
24204 | LUMI | 300 | 11 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 103500 | |
24205 | LUMM | 0 | 0 | |||||||
24206 | LUMN | 0 | 0 | |||||||
24207 | LUMNF | 0 | 1.0000 | 2.1250 | 0 | |||||
24208 | LUMP | 0 | 0 | |||||||
24209 | LUND | 300 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 7300 | |
24210 | LUNN | 2500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/16 | 2500 | |
24211 | LUNR | 1000 | 28 3/4 | 30 1/4 | 30 1/2 | 27 1/4 | 28 | 28 3/4 | 301100 | |
24212 | LUOGX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.39 | 0 | |
24213 | LUR | 100 | 4 3/8 | 0 | ||||||
24214 | LURC | 0 | 0 | |||||||
24215 | LURK | 0 | 0 | |||||||
24216 | LURS | 0 | 0 | |||||||
24217 | LURT | 0 | 0 | |||||||
24218 | LUSA | 600 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 7800 | |
24219 | LUSGX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.71 | 0 | |
24220 | LUSK | 200 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
24221 | LUST | 300 | 6 45/64 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 13900 | |
24222 | LUSTW | 1600 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 13500 | |
24223 | LUSXX | 0 | 0.59 | 4.49 | 4.59 | 3234 | ||||
24224 | LUTH | 500 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/4 | 3400 | |
24225 | LUV | 100 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/4 | 500 | |
24226 | LUVA | 0 | 0 | |||||||
24227 | LUVB | 0 | 0 | |||||||
24228 | LUVC | 0 | 0 | |||||||
24229 | LUVD | 0 | 0 | |||||||
24230 | LUVE | 0 | 0 | |||||||
24231 | LUVG | 0 | 0 | |||||||
24232 | LUVH | 0 | 0 | |||||||
24233 | LUVI | 0 | 0 | |||||||
24234 | LUVK | 0 | 0 | |||||||
24235 | LUVL | 0 | 0 | |||||||
24236 | LUVN | 0 | 0 | |||||||
24237 | LUVO | 0 | 0 | |||||||
24238 | LUVP | 0 | 0 | |||||||
24239 | LUVR | 0 | 0 | |||||||
24240 | LUVS | 0 | 0 | |||||||
24241 | LUVT | 0 | 0 | |||||||
24242 | LUVV | 0 | 0 | |||||||
24243 | LUVX | 0 | 0 | |||||||
24244 | LUVY | 0 | 0 | |||||||
24245 | LUVZ | 0 | 0 | |||||||
24246 | LUX | 100 | 76 1/2 | 72 | 72 3/4 | 0 | ||||
24247 | LUXA | 0 | 0 | |||||||
24248 | LUXT | 0 | 0 | |||||||
24249 | LUXW | 0 | 0 | |||||||
24250 | LUXY | 1000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/8 | 5 3/8 | 14800 | |
24251 | LUXYW | 2900 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 1/2 | 6500 | |
24252 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
24253 | LV | 0 | 0 | |||||||
24254 | LV.A | 0 | 0 | |||||||
24255 | LV.B | 0 | 0 | |||||||
24256 | LVA | 500 | 40 | 39 7/8 | 40 1/4 | 0 | ||||
24257 | LVB | 100 | 17 3/8 | 16 1/2 | 17 | 0 | ||||
24258 | LVBC | 0 | 0 | |||||||
24259 | LVBH | 0 | 0 | |||||||
24260 | LVBI | 0 | 0 | |||||||
24261 | LVBJ | 0 | 0 | |||||||
24262 | LVBK | 0 | 0 | |||||||
24263 | LVBL | 0 | 0 | |||||||
24264 | LVBM | 0 | 0 | |||||||
24265 | LVBN | 0 | 0 | |||||||
24266 | LVBR | 0 | 0 | |||||||
24267 | LVBT | 0 | 0 | |||||||
24268 | LVBU | 0 | 0 | |||||||
24269 | LVBX | 0 | 0 | |||||||
24270 | LVC | 300 | 12 3/8 | 0 | ||||||
24271 | LVCB | 0 | 0 | |||||||
24272 | LVCI | 200 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 19000 | |
24273 | LVCIU | 0 | 0 | |||||||
24274 | LVCK | 0 | 0 | |||||||
24275 | LVCL | 0 | 0 | |||||||
24276 | LVCM | 0 | 0 | |||||||
24277 | LVCN | 0 | 0 | |||||||
24278 | LVCY | 0 | 0 | |||||||
24279 | LVDG | 2200 | 1 1/4 | 1 5/32 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 6400 | |
24280 | LVE | 0 | 0 | |||||||
24281 | LVEN | 8600 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 13/32 | 52600 | |
24282 | LVENW | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
24283 | LVENZ | 700 | 1/16 | 1/32 | 1/16 | 0 | ||||
24284 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
24285 | LVIB | 0 | 0 | |||||||
24286 | LVIN | 0 | 0 | |||||||
24287 | LVIT | 0 | 0 | |||||||
24288 | LVMH | 0 | 0 | |||||||
24289 | LVMHY | 200 | 43 1/2 | 43 7/8 | 43 7/8 | 43 1/2 | 43 1/2 | 43 5/8 | 18100 | |
24290 | LVNI | 0 | 0 | |||||||
24291 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
24292 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
24293 | LVNT | 0 | 0 | |||||||
24294 | LVNTF | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 1000 | |
24295 | LVNV | 0 | 0 | |||||||
24296 | LVS | 500 | 12 7/8 | 7 1/8 | 7 7/8 | 0 | ||||
24297 | LVSB | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 | 5600 | |
24298 | LVSC | 0 | 0 | |||||||
24299 | LVSI | 0 | 0 | |||||||
24300 | LVSM | 0 | 0 | |||||||
24301 | LVSW | 0 | 0 | |||||||
24302 | LVSX | 0 | 0 | |||||||
24303 | LVSY | 1100 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
24304 | LVTD | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24305 | LWAY | 1000 | 3 5/8 | 3 9/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 11/16 | 3000 | |
24306 | LWB | 0 | 0 | |||||||
24307 | LWHI | 10000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24308 | LWN | 100 | 41 1/8 | 42 5/8 | 42 5/8 | 41 1/8 | 41 1/8 | 41 1/2 | 5100 | |
24309 | LWNG | 0 | 1000 | |||||||
24310 | LWNT | 0 | 0 | |||||||
24311 | LWNp | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | |||
24312 | LWR | 900 | 1 | 0 | ||||||
24313 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
24314 | LX | 0 | 0 | |||||||
24315 | LXBK | 100 | 15 3/4 | 16 | 16 | 14 3/4 | 15 | 15 3/4 | 2900 | |
24316 | LXCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
24317 | LXCL | 25000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0350 | 25000 | |
24318 | LXD | 0 | 74.77 | 73.45 | 74.99 | 73.45 | 0 | |||
24319 | LXDA | 0 | 0 | |||||||
24320 | LXEI | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 11 1/2 | 100 | |
24321 | LXGLX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
24322 | LXK | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 1/2 | 20 1/4 | 400 | |
24323 | LXKL | 0 | 0 | |||||||
24324 | LXKW | 0 | 0 | |||||||
24325 | LXMO | 1000 | 11 7/16 | 11 1/4 | 11 3/4 | 11 1/8 | 11 1/8 | 11 1/2 | 49900 | |
24326 | LXP | 100 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
24327 | LXPY | 0 | 0 | |||||||
24328 | LXR | 100 | 2 3/16 | 2 | 2 7/16 | 0 | ||||
24329 | LXT | 0 | 103.14 | 101.48 | 103.35 | 101.48 | 0 | |||
24330 | LXU | 200 | 2 7/8 | 0 | ||||||
24331 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
24332 | LYC | 0 | 0 | |||||||
24333 | LYDC | 0 | 0 | |||||||
24334 | LYHI | 0 | 0 | |||||||
24335 | LYL | 0 | 0 | |||||||
24336 | LYLM | 0 | 0 | |||||||
24337 | LYN | 300 | 47 1/2 | 0 | ||||||
24338 | LYND | 0 | 0 | |||||||
24339 | LYNX | 0 | 0 | |||||||
24340 | LYO | 2000 | 22 7/8 | 23 | 23 3/8 | 0 | ||||
24341 | LYOC | 0 | 0 | |||||||
24342 | LYOE | 0 | 0 | |||||||
24343 | LYOF | 0 | 0 | |||||||
24344 | LYOI | 0 | 0 | |||||||
24345 | LYON | 0 | 0 | |||||||
24346 | LYOO | 0 | 0 | |||||||
24347 | LYOT | 0 | 0 | |||||||
24348 | LYTE | 500 | 5.3750 | 3.8750 | 5.3750 | 0 | ||||
24349 | LYTS | 600 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 7100 | |
24350 | LYX | 200 | 23 3/8 | 22 5/8 | 23 1/4 | 0 | ||||
24351 | LYX.A | 0 | 0 | |||||||
24352 | LYX.B | 0 | 0 | |||||||
24353 | LYXT | 500 | 6.0000 | 0 | ||||||
24354 | LZ | 500 | 29 | 28 1/2 | 29 1/4 | 0 | ||||
24355 | LZB | 300 | 31 | 29 3/4 | 30 1/8 | 0 | ||||
24356 | LZBDX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
24357 | LZBH | 0 | 0 | |||||||
24358 | LZBI | 0 | 0 | |||||||
24359 | LZBL | 0 | 0 | |||||||
24360 | LZBX | 0 | 0 | |||||||
24361 | LZEMX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
24362 | LZEQX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
24363 | LZIEX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
24364 | LZIFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
24365 | LZISX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
24366 | LZR | 0 | 0 | |||||||
24367 | LZSCX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
24368 | LZSYX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
24369 | LZZR | 0 | 0 | |||||||
24370 | M | 0 | 0 | |||||||
24371 | M.AAL | 0 | 0 | |||||||
24372 | M.ACI | 0 | 0 | |||||||
24373 | M.ACX | 0 | 0 | |||||||
24374 | M.AGK | 0 | 0 | |||||||
24375 | M.AIA | 0 | 0 | |||||||
24376 | M.AIO | 0 | 0 | |||||||
24377 | M.AUB | 0 | 0 | |||||||
24378 | M.AUI | 0 | 0 | |||||||
24379 | M.AUV | 0 | 0 | |||||||
24380 | M.AVP | 0 | 0 | |||||||
24381 | M.AZM | 0 | 0 | |||||||
24382 | M.BCI | 0 | 0 | |||||||
24383 | M.BES | 0 | 0 | |||||||
24384 | M.BEV | 0 | 0 | |||||||
24385 | M.BKM | 0 | 0 | |||||||
24386 | M.BRM | 0 | 0 | |||||||
24387 | M.BSR | 0 | 0 | |||||||
24388 | M.BXR | 0 | 0 | |||||||
24389 | M.CAQ | 0 | 0 | |||||||
24390 | M.CBI | 0 | 0 | |||||||
24391 | M.CDR | 0 | 0 | |||||||
24392 | M.CGZ | 0 | 0 | |||||||
24393 | M.CNG | 0 | 0 | |||||||
24394 | M.CNK | 0 | 0 | |||||||
24395 | M.CRI | 0 | 0 | |||||||
24396 | M.CSI | 0 | 0 | |||||||
24397 | M.CTC | 0 | 0 | |||||||
24398 | M.CTK | 0 | 0 | |||||||
24399 | M.CTV | 0 | 0 | |||||||
24400 | M.CVI | 0 | 0 | |||||||
24401 | M.CXN | 0 | 0 | |||||||
24402 | M.CZO | 0 | 0 | |||||||
24403 | M.CZQ | 0 | 0 | |||||||
24404 | M.DBX | 0 | 0 | |||||||
24405 | M.DDS | 0 | 0 | |||||||
24406 | M.DIR | 0 | 0 | |||||||
24407 | M.DIT | 0 | 0 | |||||||
24408 | M.DMK | 0 | 0 | |||||||
24409 | M.DOR | 0 | 0 | |||||||
24410 | M.DYN | 0 | 0 | |||||||
24411 | M.ECU | 0 | 0 | |||||||
24412 | M.EPU | 0 | 0 | |||||||
24413 | M.FFR | 0 | 0 | |||||||
24414 | M.FOX | 0 | 0 | |||||||
24415 | M.GBO | 0 | 0 | |||||||
24416 | M.GCR | 0 | 0 | |||||||
24417 | M.GDL | 0 | 0 | |||||||
24418 | M.GG | 0 | 0 | |||||||
24419 | M.GLB | 0 | 0 | |||||||
24420 | M.GMX | 0 | 0 | |||||||
24421 | M.GNE | 0 | 0 | |||||||
24422 | M.GNF | 0 | 0 | |||||||
24423 | M.GTL | 0 | 0 | |||||||
24424 | M.HEF | 0 | 0 | |||||||
24425 | M.HQQ | 0 | 0 | |||||||
24426 | M.HRX | 0 | 0 | |||||||
24427 | M.HUB | 0 | 0 | |||||||
24428 | M.ICA | 0 | 0 | |||||||
24429 | M.IDA | 0 | 0 | |||||||
24430 | M.IDB | 0 | 0 | |||||||
24431 | M.IDM | 0 | 0 | |||||||
24432 | M.IFM | 0 | 0 | |||||||
24433 | M.IG | 0 | 0 | |||||||
24434 | M.IKE | 0 | 0 | |||||||
24435 | M.INE | 0 | 0 | |||||||
24436 | M.IOE | 0 | 0 | |||||||
24437 | M.IRO | 0 | 0 | |||||||
24438 | M.ITK | 0 | 0 | |||||||
24439 | M.JLB | 0 | 0 | |||||||
24440 | M.JML | 0 | 0 | |||||||
24441 | M.KBN | 0 | 0 | |||||||
24442 | M.KCR | 0 | 0 | |||||||
24443 | M.KHP | 0 | 0 | |||||||
24444 | M.KR | 0 | 0 | |||||||
24445 | M.LBL | 0 | 0 | |||||||
24446 | M.LED | 0 | 0 | |||||||
24447 | M.LER | 0 | 0 | |||||||
24448 | M.LEX | 0 | 0 | |||||||
24449 | M.LGI | 0 | 0 | |||||||
24450 | M.LLL | 0 | 0 | |||||||
24451 | M.LTS | 0 | 0 | |||||||
24452 | M.MAB | 0 | 0 | |||||||
24453 | M.MAR | 0 | 0 | |||||||
24454 | M.MAZ | 0 | 0 | |||||||
24455 | M.MCO | 0 | 0 | |||||||
24456 | M.MDN | 0 | 0 | |||||||
24457 | M.MKR | 0 | 0 | |||||||
24458 | M.MPE | 0 | 0 | |||||||
24459 | M.MQI | 0 | 0 | |||||||
24460 | M.MRR | 0 | 0 | |||||||
24461 | M.MTP | 0 | 0 | |||||||
24462 | M.MUG | 0 | 0 | |||||||
24463 | M.MYO | 0 | 0 | |||||||
24464 | M.NED | 0 | 0 | |||||||
24465 | M.NGV | 0 | 0 | |||||||
24466 | M.NMB | 0 | 0 | |||||||
24467 | M.NMX | 0 | 0 | |||||||
24468 | M.NRL | 0 | 0 | |||||||
24469 | M.NWB | 0 | 0 | |||||||
24470 | M.NXI | 0 | 0 | |||||||
24471 | M.OLS | 0 | 0 | |||||||
24472 | M.ORR | 0 | 0 | |||||||
24473 | M.OX | 0 | 0 | |||||||
24474 | M.PAN | 0 | 0 | |||||||
24475 | M.PCH | 0 | 0 | |||||||
24476 | M.PEX | 0 | 0 | |||||||
24477 | M.PG | 0 | 0 | |||||||
24478 | M.PKM | 0 | 0 | |||||||
24479 | M.PKN | 0 | 0 | |||||||
24480 | M.PLE | 0 | 0 | |||||||
24481 | M.PMK | 0 | 0 | |||||||
24482 | M.QEX | 0 | 0 | |||||||
24483 | M.RAU | 0 | 0 | |||||||
24484 | M.RBX | 0 | 0 | |||||||
24485 | M.RD | 0 | 0 | |||||||
24486 | M.RDS | 0 | 0 | |||||||
24487 | M.RNK | 0 | 0 | |||||||
24488 | M.RSM | 0 | 0 | |||||||
24489 | M.RTT | 0 | 0 | |||||||
24490 | M.SCA | 0 | 0 | |||||||
24491 | M.SDB | 0 | 0 | |||||||
24492 | M.SDQ | 0 | 0 | |||||||
24493 | M.SHX | 0 | 0 | |||||||
24494 | M.SMF | 0 | 0 | |||||||
24495 | M.SMG | 0 | 0 | |||||||
24496 | M.SNG | 0 | 0 | |||||||
24497 | M.SOI | 0 | 0 | |||||||
24498 | M.STJ | 0 | 0 | |||||||
24499 | M.SUE | 0 | 0 | |||||||
24500 | M.TCF | 0 | 0 | |||||||
24501 | M.TCM | 0 | 0 | |||||||
24502 | M.TDM | 0 | 0 | |||||||
24503 | M.TIO | 0 | 0 | |||||||
24504 | M.TL | 0 | 0 | |||||||
24505 | M.TMS | 0 | 0 | |||||||
24506 | M.TSF | 0 | 0 | |||||||
24507 | M.TSI | 0 | 0 | |||||||
24508 | M.UNV | 0 | 0 | |||||||
24509 | M.VAS | 0 | 0 | |||||||
24510 | M.VCG | 0 | 0 | |||||||
24511 | M.VIA | 0 | 0 | |||||||
24512 | M.VIO | 0 | 0 | |||||||
24513 | M.VIR | 0 | 0 | |||||||
24514 | M.VNT | 0 | 0 | |||||||
24515 | M.VOG | 0 | 0 | |||||||
24516 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24517 | MAA | 300 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 24 7/8 | 600 | |
24518 | MAAGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.15 | 0 | |
24519 | MAAMX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 | |
24520 | MAAY | 0 | 0 | |||||||
24521 | MAAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
24522 | MAB | 300 | 16 3/4 | 16 5/8 | 17 1/4 | 0 | ||||
24523 | MABA | 0 | 0 | |||||||
24524 | MABAX | 0 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 31.32 | 0 | |
24525 | MABG | 600 | 24 1/2 | 20 | 25 | 0 | ||||
24526 | MABI | 400 | 11.8750 | 0 | ||||||
24527 | MABR | 600 | 24.5000 | 0 | ||||||
24528 | MABX | 0 | 0 | |||||||
24529 | MABXA | 700 | 5 7/8 | 5 7/8 | 6 1/16 | 5 13/16 | 5 7/8 | 6 1/16 | 93200 | |
24530 | MABXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.86 | 4.96 | 843 | |
24531 | MAC | 400 | 22 1/2 | 22 1/4 | 22 5/8 | 0 | ||||
24532 | MACB | 0 | 0 | |||||||
24533 | MACC | 100 | 9 1/2 | 9 1/2 | 10 1/2 | 0 | ||||
24534 | MACD | 300 | 70 | 71 1/4 | 71 1/4 | 70 | 70 | 72 | 2100 | |
24535 | MACE | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1200 | |
24536 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24537 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24538 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24539 | MACH | 5000 | 0.1875 | 0.1250 | 0.5000 | 0 | ||||
24540 | MACIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.35 | 0 | |
24541 | MACK | 0 | 0 | |||||||
24542 | MACM | 0 | 0 | |||||||
24543 | MACMF | 0 | 0 | |||||||
24544 | MACMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
24545 | MACPX | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 32.30 | 0 | |
24546 | MACR | 100 | 21 7/8 | 20 3/8 | 22 | 19 1/4 | 20 3/4 | 20 7/8 | 996200 | |
24547 | MACS | 0 | 0 | |||||||
24548 | MACTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.42 | 0 | |
24549 | MACX | 0 | 0 | |||||||
24550 | MACZ | 0 | 0 | |||||||
24551 | MAD | 100 | 24 1/2 | 23 1/8 | 23 1/2 | 0 | ||||
24552 | MADA | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 1000 | |
24553 | MADB | 100 | 9 1/4 | 9 1/4 | 10 | 0 | ||||
24554 | MADCX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.58 | 0 | |
24555 | MADE | 3400 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 6800 | |||
24556 | MADG | 0 | 0 | |||||||
24557 | MADGF | 10000 | 12 | 11 1/2 | 12 1/8 | 11 1/2 | 11 7/8 | 12 1/8 | 182100 | |
24558 | MADH | 0 | 0 | |||||||
24559 | MADRX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.03 | 0 | |
24560 | MADU | 0 | 0 | |||||||
24561 | MADVX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.02 | 0 | |
24562 | MAEB | 0 | 0 | |||||||
24563 | MAEFX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.48 | 0 | |
24564 | MAEN | 0 | 0 | |||||||
24565 | MAENF | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/16 | 5 1/16 | 5 1/4 | 24900 | |
24566 | MAETX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.85 | 0 | |
24567 | MAEX | 0 | 0 | |||||||
24568 | MAF | 1300 | 11 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
24569 | MAFB | 2500 | 25 7/8 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 9600 | |
24570 | MAFGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.25 | 0 | |
24571 | MAFMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
24572 | MAFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
24573 | MAG | 1000 | 11 5/8 | 11 1/4 | 11 5/8 | 0 | ||||
24574 | MAGBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.09 | 0 | |
24575 | MAGCX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.21 | 0 | |
24576 | MAGD | 0 | 0 | |||||||
24577 | MAGE | 1600 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
24578 | MAGFX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
24579 | MAGI | 500 | 28 1/8 | 28 1/8 | 28 1/2 | 27 7/8 | 28 1/8 | 28 1/2 | 65000 | |
24580 | MAGIX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.09 | 0 | |
24581 | MAGL | 0 | 0 | |||||||
24582 | MAGLA | 2000 | 1 17/32 | 1 25/32 | 2 | 1 17/32 | 1 17/32 | 1 15/16 | 5400 | |
24583 | MAGLL | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 26200 | |
24584 | MAGLU | 200 | 2 | 2 | 3 1/4 | 0 | ||||
24585 | MAGLW | 1700 | 1/8 | 1/8 | 3/16 | 0 | ||||
24586 | MAGLZ | 1700 | 1/16 | 1/16 | 3/32 | 0 | ||||
24587 | MAGN | 1000 | 11 1/2 | 11 | 11 3/4 | 11 | 11 3/8 | 11 5/8 | 203400 | |
24588 | MAGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.75 | 0 | |
24589 | MAGRX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.70 | 0 | |
24590 | MAGS | 0 | 0 | |||||||
24591 | MAGSF | 1000 | 7 5/8 | 6 3/4 | 7 7/8 | 6 3/4 | 7 5/8 | 7 13/16 | 72300 | |
24592 | MAGT | 0 | 0 | |||||||
24593 | MAGUX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.76 | 0 | |
24594 | MAGV | 5000 | 0.6250 | 0.3750 | 0.8750 | 0 | ||||
24595 | MAGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
24596 | MAH | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 1/8 | 100 | |
24597 | MAHA | 0 | 0 | |||||||
24598 | MAHC | 0 | 0 | |||||||
24599 | MAHCX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.69 | 0 | |
24600 | MAHD | 0 | 0 | |||||||
24601 | MAHDX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.34 | 0 | |
24602 | MAHF | 0 | 0 | |||||||
24603 | MAHI | 1200 | 1 7/8 | 1 5/8 | 2 1/16 | 0 | ||||
24604 | MAHIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.27 | 0 | |
24605 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24606 | MAHO | 0 | 0 | |||||||
24607 | MAHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.67 | 0 | |
24608 | MAHR | 0 | 0 | |||||||
24609 | MAHT | 0 | 0 | |||||||
24610 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24611 | MAI | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/2 | 33 3/4 | 300 | |
24612 | MAIBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24613 | MAIC | 100 | 33 5/8 | 0 | ||||||
24614 | MAID | 0 | 0 | |||||||
24615 | MAIDY | 800 | 18 3/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 2100 | |
24616 | MAIEX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.50 | 0 | |
24617 | MAII | 0 | 0 | |||||||
24618 | 1000 | 24 1/4 | 23 1/4 | 24 1/2 | 22 3/4 | 23 3/4 | 24 | 121700 | ||
24619 | MAIN | 1800 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/16 | 2 3/8 | 6800 | |
24620 | MAIR | 500 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 5800 | |
24621 | MAIT | 0 | 0 | |||||||
24622 | MAJ | 500 | 3 5/8 | 3 | 3 3/8 | 0 | ||||
24623 | MAJC | 0 | 0 | |||||||
24624 | MAJK | 400 | 4.0000 | 3.5000 | 4.0000 | 0 | ||||
24625 | MAJR | 100 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
24626 | MAJS | 0 | 0 | |||||||
24627 | MAJT | 0 | 0 | |||||||
24628 | MAJV | 0 | 0 | |||||||
24629 | MAKE | 1 | 9700.00 | 0 | ||||||
24630 | MAKL | 100 | 87 3/4 | 87 1/2 | 87 3/4 | 86 1/2 | 85 | 89 | 1200 | |
24631 | MAKO | 1000 | 2 5/8 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 3 1/8 | 4100 | |
24632 | MAKOW | 10000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 15/16 | 10200 | |
24633 | MAKOX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
24634 | MAKT | 0 | 0 | |||||||
24635 | MAL | 100 | 14 1/4 | 14 1/4 | 14 | 14 3/8 | 100 | |||
24636 | MALB | 0 | 0 | |||||||
24637 | MALI | 0 | 0 | |||||||
24638 | MALJ | 0 | 0 | |||||||
24639 | MALL | 1000 | 9 1/8 | 9 9/16 | 9 9/16 | 9 1/8 | 9 1/8 | 9 1/2 | 37300 | |
24640 | MALMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.03 | 0 | |
24641 | MALN | 0 | 0 | |||||||
24642 | MALOX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.85 | 0 | |
24643 | MALT | 500 | 5 | 5 | 5 | 5 3/8 | 500 | |||
24644 | MALTX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.70 | 0 | |
24645 | MALU | 0 | 0 | |||||||
24646 | MALUZ | 3500 | 0.0200 | 0.0300 | 0.1000 | 0 | ||||
24647 | MALZ | 0 | 0 | |||||||
24648 | MAM | 500 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 500 | |
24649 | MAMA | 66000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
24650 | MAMC | 0 | 0 | |||||||
24651 | MAMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
24652 | MAMD | 0 | 0 | |||||||
24653 | MAME | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 300 | |
24654 | MAMI | 0 | 0 | |||||||
24655 | MAMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
24656 | MAMK | 0 | 0 | |||||||
24657 | MAML | 0 | 0 | |||||||
24658 | MAMM | 0 | 0 | |||||||
24659 | MAMN | 0 | 0 | |||||||
24660 | MAMO | 3000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 54600 | |
24661 | MAMS | 0 | 0 | |||||||
24662 | MAMT | 3000 | 6.1875 | 6.3750 | 6.5000 | 6.0000 | 6.1250 | 6.5000 | 41100 | |
24663 | MAMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
24664 | MAMX | 0 | 0 | |||||||
24665 | MAN | 100 | 32 | 32 | 32 | 32 | 32 | 32 1/4 | 400 | |
24666 | MANA | 1200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 1200 | |
24667 | MANBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
24668 | MANC | 0 | 0 | |||||||
24669 | MANE | 0 | 0 | |||||||
24670 | MANF | 0 | 0 | |||||||
24671 | MANI | 0 | 0 | |||||||
24672 | MANJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 | |
24673 | MANKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.60 | 0 | |
24674 | MANLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
24675 | MANP | 0 | 0 | |||||||
24676 | MANPP | 0 | 0 | |||||||
24677 | MANS | 1000 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/4 | 43500 | |
24678 | MANT | 0 | 0 | |||||||
24679 | MANU | 300 | 40 7/8 | 40 | 41 1/2 | 39 3/4 | 40 1/2 | 41 1/2 | 130300 | |
24680 | MANY | 0 | 0 | |||||||
24681 | MANZ | 0 | 0 | |||||||
24682 | MAOR | 0 | 0 | |||||||
24683 | MAORY | 0 | 0 | |||||||
24684 | MAP | 200 | 19 | 19 | 19 | 19 | 200 | |||
24685 | MAPB | 0 | 0 | |||||||
24686 | MAPCX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 25.31 | 0 | |
24687 | MAPNX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.25 | 0 | |
24688 | MAPS | 10000 | 10 1/2 | 9 5/8 | 10 5/8 | 9 5/8 | 10 1/8 | 10 5/8 | 49000 | |
24689 | MAPT | 0 | 0 | |||||||
24690 | MAPTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24691 | MAPW | 0 | 0 | |||||||
24692 | MAPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.69 | 0 | |
24693 | MAQRX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 26.26 | 0 | |
24694 | MAR | 300 | 55 | 55 | 55 3/8 | 0 | ||||
24695 | MARA | 0 | 0 | |||||||
24696 | MARB | 8800 | 1.7500 | 1.6250 | 1.8750 | 0 | ||||
24697 | MARC | 1000 | 19 9/16 | 19 1/2 | 21 1/2 | 0 | ||||
24698 | MARG | 1000 | 3.5625 | 3.5625 | 3.8750 | 0 | ||||
24699 | MARI | 0 | 0 | |||||||
24700 | MARK | 300 | 7.5000 | 7.7500 | 7.7500 | 7.5000 | 7.5000 | 7.7500 | 5000 | |
24701 | MARKT | 0 | 0 | |||||||
24702 | MARMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.02 | 0 | |
24703 | MARN | 1000 | 20 1/2 | 20 1/2 | 21 | 0 | ||||
24704 | MARP | 0 | 0 | |||||||
24705 | MARPS | 500 | 14 1/8 | 12 3/4 | 14 1/4 | 0 | ||||
24706 | MARQ | 0 | 0 | |||||||
24707 | MARQA | 300 | 16 5/8 | 16 1/2 | 16 3/4 | 0 | ||||
24708 | MARR | 0 | 0 | |||||||
24709 | MARS | 0 | 0 | |||||||
24710 | MARSA | 200 | 12 | 11 1/2 | 12 | 0 | ||||
24711 | MARSB | 1000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/4 | 2500 | |
24712 | MARSG | 85 | 94 | 94 | 94 | 94 | 93 1/2 | 95 1/2 | 85 | |
24713 | MART | 1800 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
24714 | MARTW | 1800 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
24715 | MARU | 0 | 0 | |||||||
24716 | MARUY | 0 | 0 | |||||||
24717 | MARV | 0 | 0 | |||||||
24718 | MARX | 0 | 0 | |||||||
24719 | MARXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.27 | 10643 | |
24720 | MARY | 700 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 1200 | |
24721 | MAS | 2200 | 29 1/2 | 29 3/8 | 29 1/2 | 29 1/4 | 29 1/4 | 29 5/8 | 3700 | |
24722 | MAS.A | 0 | 0 | |||||||
24723 | MASA | 0 | 0 | |||||||
24724 | MASB | 100 | 33 1/4 | 33 1/4 | 34 | 0 | ||||
24725 | MASC | 0 | 0 | |||||||
24726 | MASD | 0 | 0 | |||||||
24727 | MASF | 0 | 0 | |||||||
24728 | MASG | 0 | 0 | |||||||
24729 | MASH | 3000 | 2.8750 | 0 | ||||||
24730 | MASI | 0 | 0 | |||||||
24731 | MASK | 10000 | 10 7/8 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 30700 | |
24732 | MASL | 0 | 0 | |||||||
24733 | MASPX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 19.96 | 0 | |
24734 | MASS | 0 | 0 | |||||||
24735 | MAST | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
24736 | MASTX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
24737 | MASX | 20000 | 34 | 33 1/8 | 34 | 32 1/2 | 33 | 33 1/2 | 73600 | |
24738 | MASY | 0 | 0 | |||||||
24739 | MAT | 100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 3/8 | 24 5/8 | 25 | 4300 | |
24740 | MATC | 0 | 0 | |||||||
24741 | MATCX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.65 | 0 | |
24742 | MATD | 0 | 0 | |||||||
24743 | MATE | 100 | 17 15/16 | 17 | 18 1/4 | 0 | ||||
24744 | MATEP | 500 | 25 3/4 | 24 3/4 | 25 3/4 | 0 | ||||
24745 | MATEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.03 | 0 | |
24746 | MATF | 0 | 0 | |||||||
24747 | MATG | 0 | 0 | |||||||
24748 | MATH | 1000 | 4 1/2 | 4 7/8 | 5 | 4 1/2 | 4 1/2 | 4 7/8 | 51100 | |
24749 | MATI | 0 | 0 | |||||||
24750 | MATK | 1000 | 26 | 26 | 26 | 25 1/2 | 25 3/4 | 26 1/4 | 8100 | |
24751 | MATL | 0 | 0 | |||||||
24752 | MATM | 0 | 0 | |||||||
24753 | MATO | 0 | 0 | |||||||
24754 | MATP | 0 | 0 | |||||||
24755 | MATR | 300 | 7 1/2 | 7 7/16 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 81800 | |
24756 | MATRX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
24757 | MATS | 0 | 0 | |||||||
24758 | MATSF | 0 | 0 | |||||||
24759 | MATT | 1000 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 7300 | |
24760 | MATV | 0 | 0 | |||||||
24761 | MATVY | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 7/8 | 5100 | |
24762 | MATW | 1000 | 29 1/4 | 28 5/8 | 29 3/4 | 28 5/8 | 28 3/4 | 29 1/2 | 21200 | |
24763 | MATWX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.65 | 0 | |
24764 | MATX | 1000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/4 | 61200 | |
24765 | MATXX | 0 | 0 | |||||||
24766 | MAUI | 100 | 45.2500 | 44.5000 | 45.2500 | 0 | ||||
24767 | MAUR | 0 | 0 | |||||||
24768 | MAUTX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.59 | 0 | |
24769 | MAVH | 0 | 0 | |||||||
24770 | MAVK | 1500 | 14 3/4 | 14 5/8 | 14 7/8 | 14 3/8 | 14 5/8 | 14 7/8 | 119700 | |
24771 | MAVR | 3400 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.3750 | 2.7500 | 8400 | |
24772 | MAW | 300 | 1 | 15/16 | 1 | 15/16 | 7/8 | 1 1/4 | 1300 | |
24773 | MAWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.18 | 0 | |
24774 | MAWN | 0 | 0 | |||||||
24775 | MAWT | 0 | 0 | |||||||
24776 | MAX | 500 | 7 5/8 | 7 5/8 | 500 | |||||
24777 | MAX.A | 0 | 0 | |||||||
24778 | MAXA | 0 | 0 | |||||||
24779 | MAXC | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | ||||
24780 | MAXD | 0 | 0 | |||||||
24781 | MAXE | 100 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
24782 | MAXI | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 | 700 | |
24783 | MAXL | 0 | 0 | |||||||
24784 | MAXM | 1000 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 45800 | |
24785 | MAXN | 0 | 0 | |||||||
24786 | MAXO | 0 | 0 | |||||||
24787 | MAXS | 6000 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 3/4 | 10000 | |
24788 | MAXT | 0 | 0 | |||||||
24789 | MAXX | 1000 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 16900 | |
24790 | MAXXU | 200 | 13 5/8 | 13 3/4 | 14 5/8 | 13 5/8 | 13 5/8 | 14 5/8 | 5100 | |
24791 | MAXXW | 3000 | 2 5/32 | 2 1/8 | 2 5/32 | 2 1/8 | 2 1/8 | 2 5/16 | 6000 | |
24792 | MAY | 100 | 49 | 48 1/2 | 49 | 48 1/2 | 48 5/8 | 49 1/8 | 500 | |
24793 | MAYF | 0 | 0 | |||||||
24794 | MAYI | 0 | 0 | |||||||
24795 | MAYM | 0 | 0 | |||||||
24796 | MAYN | 0 | 0 | |||||||
24797 | MAYNY | 0 | 0 | |||||||
24798 | MAYO | 0 | 0 | |||||||
24799 | MAYS | 200 | 11 | 11 | 12 1/2 | 0 | ||||
24800 | MAZ | 0 | 0 | |||||||
24801 | MAZL | 0 | 0 | |||||||
24802 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24803 | MB | 100 | 8 5/8 | 8 | 8 3/4 | 0 | ||||
24804 | MBA | 0 | 86.43 | 0 | ||||||
24805 | MBAFX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24806 | MBAGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
24807 | MBAI | 2200 | 3.3750 | 2.5000 | 4.2500 | 0 | ||||
24808 | MBAJX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
24809 | MBAKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
24810 | MBAMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24811 | MBASX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
24812 | MBAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
24813 | MBB | 11500 | 16 3/4 | 0 | ||||||
24814 | MBBAX | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | |
24815 | MBBC | 5000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 5/8 | 5000 | |
24816 | MBBVX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
24817 | MBC | 0 | 0 | |||||||
24818 | MBCA | 100 | 6.0000 | 6.0000 | 6.5000 | 0 | ||||
24819 | MBCAX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
24820 | MBCCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
24821 | MBCIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24822 | MBCMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24823 | MBCOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
24824 | MBCPX | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0 | |
24825 | MBCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
24826 | MBCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.01 | 2.91 | 13045 | |
24827 | MBD/WD | 0 | 0 | |||||||
24828 | MBDC | 0 | 0 | |||||||
24829 | MBDCX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
24830 | MBDRX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
24831 | MBDVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
24832 | MBE | 300 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 1/2 | 2 3/4 | 300 | |
24833 | MBEFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
24834 | MBEN | 100 | 66.0000 | 56.0000 | 67.0000 | 0 | ||||
24835 | MBETX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
24836 | MBFA | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 100 | |
24837 | MBFB | 0 | 0 | |||||||
24838 | MBFD | 0 | 0 | |||||||
24839 | MBFGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
24840 | MBFHY | 0 | 8.8750 | 0 | ||||||
24841 | MBFMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24842 | MBFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
24843 | MBGCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
24844 | MBGEX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | |
24845 | MBGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24846 | MBGRX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
24847 | MBGUX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
24848 | MBGVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
24849 | MBHA | 0 | 0 | |||||||
24850 | MBHCX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
24851 | MBHDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
24852 | MBHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24853 | MBHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
24854 | MBI | 900 | 85 7/8 | 87 3/8 | 88 | 0 | ||||
24855 | MBIA | 900 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 900 | |
24856 | MBIC | 0 | 0 | |||||||
24857 | MBIEX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24858 | MBII | 0 | 0 | |||||||
24859 | MBIL | 0 | 0 | |||||||
24860 | MBIS | 0 | 0 | |||||||
24861 | MBIT | 0 | 0 | |||||||
24862 | MBIX | 0 | 0 | |||||||
24863 | MBJA | 0 | 0 | |||||||
24864 | MBJI | 0 | 0 | |||||||
24865 | MBK | 2000 | 20 1/2 | 20 7/8 | 21 5/8 | 0 | ||||
24866 | MBKA | 0 | 0 | |||||||
24867 | MBKC | 0 | 0 | |||||||
24868 | MBKG | 0 | 0 | |||||||
24869 | MBKH | 0 | 0 | |||||||
24870 | MBKK | 0 | 0 | |||||||
24871 | MBKL | 2000 | 28.0000 | 0 | ||||||
24872 | MBKN | 0 | 0 | |||||||
24873 | MBKO | 0 | 0 | |||||||
24874 | MBKZ | 0 | 0 | |||||||
24875 | MBL | 0 | 0 | |||||||
24876 | MBLA | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 6000 | |
24877 | MBLDX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
24878 | MBLE | 300 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 1300 | |
24879 | MBLF | 1000 | 21 1/4 | 21 1/4 | 22 1/4 | 0 | ||||
24880 | MBLFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24881 | MBLG | 1600 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
24882 | MBLL | 0 | 0 | |||||||
24883 | MBLM | 400 | 3 7/8 | 4 1/16 | 4 1/16 | 3 3/4 | 3 3/4 | 4 | 256600 | |
24884 | MBLMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
24885 | MBLOX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
24886 | MBLS | 0 | 0 | |||||||
24887 | MBLTX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
24888 | MBLX | 0 | 0 | |||||||
24889 | MBLY | 0 | 0 | |||||||
24890 | MBLYA | 15000 | 0.6250 | 0.5625 | 0.8750 | 156100 | ||||
24891 | MBMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24892 | MBMHX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
24893 | MBMI | 400 | 16 5/8 | 16 5/8 | 17 | 16 5/8 | 16 5/8 | 17 | 3400 | |
24894 | MBMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
24895 | MBMMX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
24896 | MBMNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
24897 | MBMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
24898 | MBN | 800 | 29 1/4 | 0 | ||||||
24899 | MBNAP | 300 | 25.3750 | 0 | ||||||
24900 | MBNBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
24901 | MBNCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
24902 | MBNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24903 | MBNKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
24904 | MBNLX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
24905 | MBNWX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
24906 | MBNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.06 | 2.97 | 8842 | |
24907 | MBNY | 500 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 | 31 1/4 | 800 | |
24908 | MBNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
24909 | MBOC | 1900 | 3 | 3 | 3 3/4 | 0 | ||||
24910 | MBOHX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
24911 | MBORX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
24912 | MBPAX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
24913 | MBPCX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | |
24914 | MBPNX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
24915 | MBPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24916 | MBQRX | 0 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | |
24917 | MBR | 100 | 8 | 7 3/4 | 8 | 0 | ||||
24918 | MBRK | 500 | 2 1/4 | 1 3/4 | 2 3/4 | 0 | ||||
24919 | MBRS | 0 | 0 | |||||||
24920 | MBRW | 500 | 5 | 4 5/8 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 10700 | |
24921 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24922 | MBSC | 200 | 0.2900 | 0.2900 | 0.3300 | 0 | ||||
24923 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
24924 | MBSP | 1000 | 12 1/2 | 12 1/8 | 12 3/4 | 0 | ||||
24925 | MBSPX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
24926 | MBSQ | 0 | 0 | |||||||
24927 | MBTCX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
24928 | MBTEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
24929 | MBTWX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
24930 | MBUTX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
24931 | MBVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
24932 | MBVT | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 10300 | |
24933 | MBW | 0 | 0 | |||||||
24934 | MBW.A | 0 | 0 | |||||||
24935 | MBW.B | 0 | 0 | |||||||
24936 | MBWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
24937 | MBXA | 0 | 0 | |||||||
24938 | MBY | 200 | 7 1/8 | 0 | ||||||
24939 | MC | 100 | 173 3/8 | 169 7/8 | 172 1/8 | 0 | ||||
24940 | MCA | 7700 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | ||||
24941 | MCABX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
24942 | MCACX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
24943 | MCAF | 2000 | 69 7/8 | 68 1/4 | 70 | 68 | 69 1/4 | 69 1/2 | 318800 | |
24944 | MCAI | 0 | 0 | |||||||
24945 | MCAM | 200 | 11 1/2 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 4200 | |
24946 | MCAMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24947 | MCAP | 2000 | 2 15/32 | 2 1/4 | 3 | 0 | ||||
24948 | MCAR | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 1800 | |
24949 | MCARX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 | |
24950 | MCAS | 1000 | 66.2500 | 0 | ||||||
24951 | MCATX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 | |
24952 | MCAU | 0 | 0 | |||||||
24953 | MCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.88 | 5.01 | 3835 | |
24954 | MCB | 0 | 0 | |||||||
24955 | MCBA | 0 | 0 | |||||||
24956 | MCBAX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | |
24957 | MCBDX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24958 | MCBF | 3000 | 8.6250 | 0 | ||||||
24959 | MCBN | 400 | 19 | 18 | 21 | 0 | ||||
24960 | MCBS | 200 | 19 1/8 | 19 | 19 3/8 | 0 | ||||
24961 | MCC | 200 | 14 1/2 | 0 | ||||||
24962 | MCCAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
24963 | MCCD | 0 | 0 | |||||||
24964 | MCCI | 400 | 13 11/16 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 9300 | |
24965 | MCCL | 1000 | 6 3/4 | 6 1/4 | 7 1/4 | 0 | ||||
24966 | MCCM | 0 | 0 | |||||||
24967 | MCCNX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.65 | 0 | |
24968 | MCCO | 600 | 13 | 12 1/2 | 13 1/4 | 0 | ||||
24969 | MCCPX | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | |
24970 | MCCR | 0 | 0 | |||||||
24971 | MCCRJ | 600 | 22.0000 | 0 | ||||||
24972 | MCCRK | 200 | 23 3/4 | 23 3/8 | 24 1/8 | 23 3/8 | 23 3/4 | 24 | 592100 | |
24973 | MCCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
24974 | MCCY | 0 | 0 | |||||||
24975 | MCCYO | 0 | 0 | |||||||
24976 | MCCYP | 0 | 0 | |||||||
24977 | MCD | 100 | 47 1/8 | 47 3/8 | 47 3/8 | 46 3/4 | 46 3/4 | 47 1/8 | 34200 | |
24978 | MCDA | 0 | 0 | |||||||
24979 | MCDB | 0 | 0 | |||||||
24980 | MCDC | 0 | 0 | |||||||
24981 | MCDCX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
24982 | MCDD | 0 | 0 | |||||||
24983 | MCDE | 200 | 11 7/8 | 12 1/8 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 6100 | |
24984 | MCDF | 0 | 0 | |||||||
24985 | MCDG | 0 | 0 | |||||||
24986 | MCDI | 5400 | 6.2500 | 0 | ||||||
24987 | MCDK | 0 | 0 | |||||||
24988 | MCDL | 0 | 0 | |||||||
24989 | MCDN | 0 | 0 | |||||||
24990 | MCDO | 0 | 0 | |||||||
24991 | MCDR | 0 | 0 | |||||||
24992 | MCDRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
24993 | MCDS | 0 | 0 | |||||||
24994 | MCDT | 0 | 0 | |||||||
24995 | MCDU | 0 | 0 | |||||||
24996 | MCDV | 0 | 0 | |||||||
24997 | MCDVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
24998 | MCDW | 0 | 0 | |||||||
24999 | MCDX | 0 | 0 | |||||||
25000 | MCDY | 1000 | 6 3/4 | 6 1/8 | 6 7/8 | 5 7/8 | 6 3/8 | 6 5/8 | 76200 | |
25001 | MCDpE | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3700 | |||
25002 | MCE | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 | 1000 | |
25003 | MCEA | 0 | 0 | |||||||
25004 | MCED | 0 | 0 | |||||||
25005 | MCEE | 0 | 0 | |||||||
25006 | MCEFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
25007 | MCEM | 100 | 15.2500 | 15.1250 | 15.6250 | 0 | ||||
25008 | MCEY | 0 | 0 | |||||||
25009 | MCF | 1000 | 10 3/8 | 10 1/4 | 10 7/8 | 0 | ||||
25010 | MCFA | 0 | 0 | |||||||
25011 | MCFC | 100 | 16.0000 | 15.8750 | 17.0000 | 0 | ||||
25012 | MCFE | 2000 | 10 1/2 | 10 5/8 | 10 3/4 | 10 1/2 | 10 3/8 | 10 3/4 | 19000 | |
25013 | MCFGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
25014 | MCFIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 | |
25015 | MCFR | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 4000 | |
25016 | MCFSX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
25017 | MCFT | 0 | 0 | |||||||
25018 | MCFTX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.83 | 0 | |
25019 | MCFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.08 | 3.02 | 938 | |
25020 | MCG | 0 | 0 | |||||||
25021 | MCGAX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.94 | 0 | |
25022 | MCGBX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
25023 | MCGCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
25024 | MCGFX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
25025 | MCGLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.12 | 0 | |
25026 | MCGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
25027 | MCGR | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.4375 | 29500 | |
25028 | MCGRX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
25029 | MCGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
25030 | MCGVX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
25031 | MCH | 100 | 22 3/8 | 21 1/2 | 22 3/8 | 21 1/2 | 22 1/8 | 22 1/2 | 1300 | |
25032 | MCHB | 8 | 73.0000 | 489.1136 | 388.6080 | 0 | ||||
25033 | MCHCX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
25034 | MCHE | 0 | 0 | |||||||
25035 | MCHI | 0 | 0 | |||||||
25036 | MCHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
25037 | MCHM | 200 | 3 3/4 | 3 11/16 | 3 13/16 | 3 11/16 | 3 3/4 | 3 13/16 | 3700 | |
25038 | MCHML | 4500 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
25039 | MCHMM | 100 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 7/16 | 100 | |
25040 | MCHMN | 300 | 3 1/4 | 2 1/2 | 3 3/4 | 0 | ||||
25041 | MCHP | 300 | 38 1/4 | 38 | 38 1/2 | 37 1/2 | 38 | 38 1/4 | 142600 | |
25042 | MCHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
25043 | MCHT | 0 | 0 | |||||||
25044 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
25045 | MCI | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 500 | |||
25046 | MCIC | 100 | 26 1/2 | 26 | 26 1/2 | 25 7/8 | 26 1/4 | 26 3/8 | 1433000 | |
25047 | MCICP | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 5/8 | 24 7/8 | 152400 | |
25048 | MCIEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
25049 | MCIR | 0 | 0 | |||||||
25050 | MCIT | 95 | 2610.00 | 0 | ||||||
25051 | MCIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.97 | 5.04 | 967 | |
25052 | MCJO | 0 | 0 | |||||||
25053 | MCK | 800 | 47 5/8 | 45 7/8 | 46 1/4 | 0 | ||||
25054 | MCKA | 0 | 0 | |||||||
25055 | MCKC | 0 | 0 | |||||||
25056 | MCKE | 0 | 0 | |||||||
25057 | MCKG | 0 | 0 | |||||||
25058 | MCKN | 0 | 0 | |||||||
25059 | MCKO | 0 | 0 | |||||||
25060 | MCKR | 0 | 0 | |||||||
25061 | MCKT | 0 | 0 | |||||||
25062 | MCKX | 0 | 0 | |||||||
25063 | MCKY | 0 | 0 | |||||||
25064 | MCL | 600 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 1000 | |
25065 | MCLC | 0 | 0 | |||||||
25066 | MCLD | 200 | 31 1/4 | 32 | 32 | 30 1/2 | 30 5/8 | 31 1/4 | 33700 | |
25067 | MCLG | 0 | 0 | |||||||
25068 | MCLI | 0 | 0 | |||||||
25069 | MCLL | 1000 | 6 | 6 3/16 | 6 3/8 | 5 7/8 | 5 7/8 | 6 | 285900 | |
25070 | MCLM | 0 | 0 | |||||||
25071 | MCLMX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
25072 | MCLOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
25073 | MCLT | 0 | 0 | |||||||
25074 | MCLTX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
25075 | MCLW | 0 | 0 | |||||||
25076 | MCLX | 0 | 0 | |||||||
25077 | MCLY | 0 | 0 | |||||||
25078 | MCLYF | 0 | 0 | |||||||
25079 | MCM | 0 | 0 | |||||||
25080 | MCMC | 8000 | 5 1/2 | 5 1/4 | 6 | 0 | ||||
25081 | MCMEX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
25082 | MCMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
25083 | MCMM | 0 | 0 | |||||||
25084 | MCMNX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
25085 | MCMS | 3000 | 23.5000 | 0 | ||||||
25086 | MCMTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
25087 | MCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.56 | 4.72 | 5368 | |
25088 | MCN | 800 | 27 1/8 | 26 7/8 | 27 1/4 | 0 | ||||
25089 | MCNA | 0 | 0 | |||||||
25090 | MCND | 0 | 0 | |||||||
25091 | MCNI | 0 | 0 | |||||||
25092 | MCNL | 0 | 0 | |||||||
25093 | MCNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
25094 | MCNM | 0 | 0 | |||||||
25095 | MCNMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
25096 | MCNN | 0 | 0 | |||||||
25097 | MCNS | 8000 | 0.3125 | 0 | ||||||
25098 | MCNT | 0 | 0 | |||||||
25099 | MCNY | 0 | 0 | |||||||
25100 | MCNYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
25101 | MCNZ | 0 | 0 | |||||||
25102 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
25103 | MCNpA | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 300 | |||
25104 | MCNpP | 0 | 0 | |||||||
25105 | MCNpT | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 27 1/4 | 200 | |
25106 | MCO | 1000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/2 | 1000 | |
25107 | MCO.B | 0 | 0 | |||||||
25108 | MCOAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.01 | 0 | |
25109 | MCOM | 100 | 18 3/8 | 18 | 18 1/2 | 17 3/4 | 18 1/8 | 18 3/8 | 131600 | |
25110 | MCON | 100 | 3 3/8 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 300 | |
25111 | MCOR | 0 | 0 | |||||||
25112 | MCOXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.97 | 2.87 | 2982 | |
25113 | MCP | 100 | 45 1/8 | 0 | ||||||
25114 | MCPAX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 20.52 | 0 | |
25115 | MCPB | 0 | 0 | |||||||
25116 | MCPCX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
25117 | MCPG | 0 | 0 | |||||||
25118 | MCPNX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
25119 | MCPO | 0 | 0 | |||||||
25120 | MCPRX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | |
25121 | MCPW | 0 | 0 | |||||||
25122 | MCQRX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | |
25123 | MCR | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 400 | |
25124 | MCRB | 1000 | 14.8750 | 0 | ||||||
25125 | MCRI | 1200 | 2 57/64 | 2 13/16 | 2 57/64 | 2 13/16 | 2 13/16 | 3 | 11400 | |
25126 | MCRL | 300 | 24 | 24 1/8 | 24 9/16 | 24 | 24 | 24 3/4 | 111900 | |
25127 | MCRN | 1000 | 2 1/16 | 2 1/8 | 2 3/8 | 2 | 2 3/16 | 2 5/16 | 61700 | |
25128 | MCRO | 0 | 0 | |||||||
25129 | MCRS | 100 | 29 7/8 | 30 | 30 1/2 | 29 3/4 | 29 7/8 | 30 1/2 | 19200 | |
25130 | MCRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.53 | 3.61 | 2371 | |
25131 | MCS | 100 | 24 | 24 5/8 | 25 1/8 | 0 | ||||
25132 | MCSAX | 0 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 32.13 | 0 | |
25133 | MCSB | 0 | 0 | |||||||
25134 | MCSC | 0 | 0 | |||||||
25135 | MCSCX | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | |
25136 | MCSEX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 22.34 | 0 | |
25137 | MCSGX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
25138 | MCSI | 1000 | 5 3/4 | 5 1/2 | 5 13/16 | 5 1/2 | 5 1/2 | 5 3/4 | 28400 | |
25139 | MCSIW | 0 | 0 | |||||||
25140 | MCSPX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
25141 | MCSS | 10000 | 32.5000 | 0 | ||||||
25142 | MCST | 0 | 0 | |||||||
25143 | MCSVX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
25144 | MCSX | 200 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
25145 | MCSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.66 | 3.63 | 4203 | |
25146 | MCSY | 300 | 35 1/2 | 34 1/4 | 36 1/8 | 34 1/4 | 34 1/2 | 35 1/2 | 694600 | |
25147 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
25148 | MCT | 600 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 600 | |
25149 | MCTC | 0 | 0 | |||||||
25150 | MCTCX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 | |
25151 | MCTH | 400 | 17 | 16 7/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 | 53100 | |
25152 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
25153 | MCTK | 2000 | 3.1250 | 0 | ||||||
25154 | MCTL | 800 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 2400 | |
25155 | MCTMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.43 | 0 | |
25156 | MCTO | 0 | 0 | |||||||
25157 | MCTS | 0 | 0 | |||||||
25158 | MCTWX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
25159 | MCTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.14 | 3.06 | 611 | |
25160 | MCU | 1000 | 27 7/8 | 0 | ||||||
25161 | MCU.W | 0 | 0 | |||||||
25162 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
25163 | MCUA | 0 | 0 | |||||||
25164 | MCUAF | 1000 | 7 | 7 | 7 1/16 | 6 15/16 | 6 15/16 | 7 1/16 | 19000 | |
25165 | MCUP | 0 | 0 | |||||||
25166 | MCUpD | 100 | 96 1/8 | 0 | ||||||
25167 | MCUpE | 600 | 100 1/4 | 0 | ||||||
25168 | MCVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.71 | 4.77 | 350 | |
25169 | MCW | 0 | 0 | |||||||
25170 | MCW.A | 0 | 0 | |||||||
25171 | MCWIX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
25172 | MCX | 16000 | 3 15/16 | 3 5/8 | 4 | 0 | ||||
25173 | MCXR | 0 | 0 | |||||||
25174 | MCYN | 0 | 0 | |||||||
25175 | MCYX | 30000 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0100 | 0.0150 | 90000 | |
25176 | MCZ | 0 | 25 3/8 | 25 3/4 | 0 | |||||
25177 | MD | 300 | 53 3/4 | 53 1/2 | 53 3/4 | 53 1/2 | 53 3/8 | 54 1/8 | 1200 | |
25178 | MDA | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 1/2 | 29 7/8 | 100 | |
25179 | MDAB | 0 | 0 | |||||||
25180 | MDAD | 169700 | 0.1000 | 0 | ||||||
25181 | MDAI | 0 | 0 | |||||||
25182 | MDAJX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
25183 | MDAM | 0 | 0 | |||||||
25184 | MDAMX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
25185 | MDAN | 7000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 1.1250 | 14000 | |
25186 | MDAO | 0 | 0 | |||||||
25187 | MDAS | 0 | 0 | |||||||
25188 | MDAT | 0 | 0 | |||||||
25189 | MDAX | 0 | 0 | |||||||
25190 | MDB | 100 | 10 | 0 | ||||||
25191 | MDBAX | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 31.27 | 0 | |
25192 | MDBK | 200 | 23 | 23 | 23 1/2 | 0 | ||||
25193 | MDBR | 0 | 0 | |||||||
25194 | MDC | 300 | 6 3/4 | 0 | ||||||
25195 | MDCC | 200 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 5/8 | 5700 | |
25196 | MDCD | 800 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 10300 | |
25197 | MDCI | 1000 | 1 27/32 | 1 29/32 | 1 15/16 | 1 27/32 | 1 27/32 | 1 15/16 | 8400 | |
25198 | MDCL | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 9000 | |
25199 | MDCLW | 0 | 0 | |||||||
25200 | MDCMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
25201 | MDCN | 0 | 0 | |||||||
25202 | MDCO | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 450500 | |
25203 | MDCPX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 32.24 | 0 | |
25204 | MDCR | 0 | 0 | |||||||
25205 | MDCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.42 | 0 | |
25206 | MDCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.05 | 2.94 | 366 | |
25207 | MDD | 500 | 24 1/4 | 0 | ||||||
25208 | MDDCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.55 | 0 | |
25209 | MDDRX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.07 | 0 | |
25210 | MDDVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 14.01 | 0 | |
25211 | MDE | 0 | 0 | |||||||
25212 | MDEFX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.37 | 0 | |
25213 | MDEG | 0 | 0 | |||||||
25214 | MDEH | 0 | 0 | |||||||
25215 | MDEL | 0 | 0 | |||||||
25216 | MDEP | 0 | 0 | |||||||
25217 | MDEST | 0 | 0 | |||||||
25218 | MDET | 0 | 0 | |||||||
25219 | MDEV | 0 | 0 | |||||||
25220 | MDEX | 100 | 15 3/8 | 15 1/8 | 15 3/8 | 15 | 14 7/8 | 15 3/8 | 106600 | |
25221 | MDEpA | 300 | 28 5/8 | 0 | ||||||
25222 | MDEpB | 400 | 30 1/8 | 0 | ||||||
25223 | MDFGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.18 | 0 | |
25224 | MDFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
25225 | MDG | 400 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
25226 | MDGCX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.17 | 0 | |
25227 | MDGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.75 | 0 | |
25228 | MDGP | 2000 | 0.2000 | 0.2400 | 0.2500 | 0.1900 | 0.1900 | 0.2300 | 84000 | |
25229 | MDGRX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.68 | 0 | |
25230 | MDGUX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.77 | 0 | |
25231 | MDGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
25232 | MDHCX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.53 | 0 | |
25233 | MDHDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.27 | 0 | |
25234 | MDHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.28 | 0 | |
25235 | MDHQX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
25236 | MDI | 400 | 9 | 0 | ||||||
25237 | MDIEX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.47 | 0 | |
25238 | MDII | 400 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 7/8 | 400 | |
25239 | MDIS | 0 | 0 | |||||||
25240 | MDISX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
25241 | MDIT | 5000 | 0.1400 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1400 | 237900 | |
25242 | MDITX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.73 | 0 | |
25243 | MDJTU | 2500 | 7.5625 | 7.5625 | 8.5000 | 0 | ||||
25244 | MDJUV | 2000 | 7.0000 | 0 | ||||||
25245 | MDK | 1000 | 5 13/16 | 0 | ||||||
25246 | MDKI | 3000 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 3/8 | 54800 | |
25247 | MDKY | 0 | 0 | |||||||
25248 | MDLB | 50 | 707.0000 | 0 | ||||||
25249 | MDLD | 200 | 9 1/2 | 9 1/2 | 9 33/64 | 9 1/2 | 9 1/2 | 9 3/4 | 9300 | |
25250 | MDLI | 200 | 31 | 31 | 31 | 31 | 31 | 31 5/8 | 900 | |
25251 | MDLL | 0 | 0 | |||||||
25252 | MDLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 | |
25253 | MDLN | 0 | 0 | |||||||
25254 | MDLOX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.83 | 0 | |
25255 | MDLTX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.64 | 0 | |
25256 | MDM | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 300 | |
25257 | MDMBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
25258 | MDMC | 500 | 11/16 | 5/8 | 11/16 | 5/8 | 9/16 | 11/16 | 5500 | |
25259 | MDMCW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
25260 | MDMCZ | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
25261 | MDMG | 0 | 0 | |||||||
25262 | MDMH | 0 | 0 | |||||||
25263 | MDMI | 1400 | 0.6875 | 0.3125 | 0.6875 | 0 | ||||
25264 | MDMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
25265 | MDML | 0 | 0 | |||||||
25266 | MDMM | 0 | 0 | |||||||
25267 | MDMO | 0 | 0 | |||||||
25268 | MDMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
25269 | MDMV | 0 | 0 | |||||||
25270 | MDMX | 0 | 0 | |||||||
25271 | MDMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19 | 3.12 | 569 | |
25272 | MDN | 500 | 17 1/2 | 17 1/8 | 17 5/8 | 0 | ||||
25273 | MDN'w | 0 | 0 | |||||||
25274 | MDN/WS | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 500 | |
25275 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
25276 | MDNKX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.59 | 0 | |
25277 | MDNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
25278 | MDNN | 0 | 0 | |||||||
25279 | MDNR | 20000 | 0.1450 | 0.0625 | 0.1562 | 0 | ||||
25280 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
25281 | MDO | 0 | 241.56 | 241.56 | 241.56 | 241.56 | 0 | |||
25282 | MDP | 100 | 48 1/4 | 49 | 49 1/2 | 0 | ||||
25283 | MDPCX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 25.25 | 0 | |
25284 | MDPG | 0 | 0 | |||||||
25285 | MDPNX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.25 | 0 | |
25286 | MDPS | 0 | 0 | |||||||
25287 | MDPW | 0 | 0 | |||||||
25288 | MDPWJ | 5000 | 107.6250 | 0 | ||||||
25289 | MDPWM | 2500 | 63.2800 | 0 | ||||||
25290 | MDPWN | 100 | 44.7500 | 0 | ||||||
25291 | MDQ | 1000 | 10 | 0 | ||||||
25292 | MDQL | 0 | 0 | |||||||
25293 | MDQRX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 26.18 | 0 | |
25294 | MDR | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 3/4 | 200 | |
25295 | MDRB | 0 | 0 | |||||||
25296 | MDRC | 0 | 0 | |||||||
25297 | MDRE | 0 | 0 | |||||||
25298 | MDRH | 0 | 0 | |||||||
25299 | MDRN | 0 | 0 | |||||||
25300 | MDRO | 0 | 0 | |||||||
25301 | MDRP | 0 | 0 | |||||||
25302 | MDRPP | 15000 | 40.2500 | 0 | ||||||
25303 | MDRS | 0 | 0 | |||||||
25304 | MDRT | 0 | 0 | |||||||
25305 | MDRU | 0 | 0 | |||||||
25306 | MDRX | 100 | 49 7/8 | 50 | 50 1/2 | 49 1/2 | 49 7/8 | 50 1/4 | 48200 | |
25307 | MDS | 0 | 0 | |||||||
25308 | MDSC | 7000 | 0.9687 | 0.9062 | 0.9687 | 0 | ||||
25309 | MDSI | 500 | 1.3750 | 0 | ||||||
25310 | MDSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
25311 | MDSL | 0 | 0 | |||||||
25312 | MDSLF | 700 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 700 | |
25313 | MDSN | 500 | 21 1/4 | 22 | 22 | 21 | 21 | 21 1/2 | 22100 | |
25314 | MDSPX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 19.93 | 0 | |
25315 | MDT | 100 | 64 3/8 | 64 | 64 1/2 | 64 | 64 1/8 | 64 5/8 | 1100 | |
25316 | MDTA | 400 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.1875 | 400 | |
25317 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
25318 | MDTCX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.63 | 0 | |
25319 | MDTD | 0 | 0 | |||||||
25320 | MDTG | 0 | 0 | |||||||
25321 | MDTI | 0 | 0 | |||||||
25322 | MDTK | 0 | 0 | |||||||
25323 | MDTL | 0 | 0 | |||||||
25324 | MDTM | 0 | 0 | |||||||
25325 | MDTN | 0 | 0 | |||||||
25326 | MDTO | 0 | 0 | |||||||
25327 | MDTP | 0 | 0 | |||||||
25328 | MDTR | 0 | 0 | |||||||
25329 | MDTS | 0 | 0 | |||||||
25330 | MDTT | 0 | 0 | |||||||
25331 | MDTW | 0 | 0 | |||||||
25332 | MDTWX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.54 | 0 | |
25333 | MDTX | 0 | 0 | |||||||
25334 | MDTY | 0 | 0 | |||||||
25335 | MDU | 200 | 21 1/2 | 22 | 22 5/8 | 0 | ||||
25336 | MDURN | 300 | 64.8500 | 0 | ||||||
25337 | MDURP | 200 | 59.0000 | 0 | ||||||
25338 | MDV | 800 | 15 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
25339 | MDVC | 0 | 0 | |||||||
25340 | MDVD | 0 | 0 | |||||||
25341 | MDVF | 0 | 0 | |||||||
25342 | MDVJ | 0 | 0 | |||||||
25343 | MDVL | 0 | 0 | |||||||
25344 | MDVM | 0 | 0 | |||||||
25345 | MDVN | 0 | 0 | |||||||
25346 | MDVP | 1000 | 1.8752 | 0 | ||||||
25347 | MDVR | 0 | 0 | |||||||
25348 | MDVT | 0 | 0 | |||||||
25349 | MDVU | 0 | 0 | |||||||
25350 | MDVX | 0 | 0 | |||||||
25351 | MDW | 0 | 0 | |||||||
25352 | MDWA | 100 | 0.0010 | 0 | ||||||
25353 | MDWAP | 0 | 0 | |||||||
25354 | MDWB | 2500 | 10.8750 | 10.7500 | 10.8750 | 10.7500 | 25000 | |||
25355 | MDWC | 0 | 0 | |||||||
25356 | MDWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.18 | 0 | |
25357 | MDWV | 500 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 4100 | |
25358 | MDWY | 0 | 0 | |||||||
25359 | MDWZ | 300 | 0.0500 | 0 | ||||||
25360 | MDXBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
25361 | MDXR | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 6 7/8 | 7 1/4 | 19700 | |
25362 | MDY | 100 | 48 17/64 | 48 17/64 | 48 17/64 | 48 17/64 | 100 | |||
25363 | MDYN | 2600 | 7 5/16 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 56500 | |
25364 | MDZ | 0 | 0 | |||||||
25365 | MDZ.A | 0 | 0 | |||||||
25366 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25367 | ME | 0 | 0 | |||||||
25368 | ME+A | 0 | 0 | |||||||
25369 | MEA | 100 | 58 1/4 | 57 1/2 | 57 7/8 | 0 | ||||
25370 | MEAA | 0 | 0 | |||||||
25371 | MEAB | 0 | 0 | |||||||
25372 | MEAC | 0 | 0 | |||||||
25373 | MEAG | 0 | 0 | |||||||
25374 | MEAI | 0 | 0 | |||||||
25375 | MEAK | 0 | 0 | |||||||
25376 | MEAN | 0 | 0 | |||||||
25377 | MEAS | 5000 | 0.2187 | 0.2187 | 0.5000 | 0 | ||||
25378 | MEAT | 0 | 0 | |||||||
25379 | MEAW | 0 | 0 | |||||||
25380 | MEAY | 0 | 0 | |||||||
25381 | MEBA | 0 | 0 | |||||||
25382 | MEBG | 5000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
25383 | MEBR | 0 | 0 | |||||||
25384 | MEC | 200 | 16 | 15 3/4 | 16 1/8 | 0 | ||||
25385 | MECB | 0 | 0 | |||||||
25386 | MECC | 0 | 0 | |||||||
25387 | MECH | 2000 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 8300 | |
25388 | MECK | 200 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 1900 | |
25389 | MECL | 0 | 0 | |||||||
25390 | MECN | 100 | 24 3/4 | 24 | 24 3/4 | 24 | 24 1/2 | 24 3/4 | 11200 | |
25391 | MECR | 0 | 0 | |||||||
25392 | MECS | 400 | 6 | 6 1/4 | 6 1/4 | 5 5/8 | 5 5/8 | 6 3/8 | 65800 | |
25393 | MECX | 0 | 0 | |||||||
25394 | MECY | 0 | 0 | |||||||
25395 | MECp | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1700 | |||
25396 | MED | 16500 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 5/8 | 5 15/16 | 16500 | |
25397 | MEDA | 200 | 15 | 14 5/8 | 15 1/8 | 14 5/8 | 14 3/4 | 15 | 1242600 | |
25398 | MEDC | 1000 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 53100 | |
25399 | MEDD | 4000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 114100 | |
25400 | MEDDP | 400 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 3/8 | 2400 | |
25401 | MEDDW | 2000 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
25402 | MEDI | 100 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 1000 | |
25403 | MEDJ | 0 | 0 | |||||||
25404 | MEDM | 4000 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | ||||
25405 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25406 | MEDQ | 1000 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 2600 | |
25407 | MEDR | 0 | 0 | |||||||
25408 | MEDS | 1500 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 4500 | |
25409 | MEDT | 0 | 0 | |||||||
25410 | MEDW | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 5/8 | 4 1/8 | 100 | |
25411 | MEDX | 1000 | 8 1/8 | 7 1/2 | 8 1/4 | 7 1/2 | 8 | 8 1/4 | 89800 | |
25412 | MEDY | 300 | 4 5/8 | 4 9/16 | 4 5/8 | 4 7/16 | 4 3/8 | 4 9/16 | 79600 | |
25413 | MEDp | 100 | 5 5/8 | 0 | ||||||
25414 | MEE | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 200 | |||
25415 | MEEI | 0 | 0 | |||||||
25416 | MEEIX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
25417 | MEEO | 10000 | 7.2812 | 6.5000 | 7.7500 | 0 | ||||
25418 | MEF | 500 | 7 3/8 | 7 1/4 | 7 7/8 | 0 | ||||
25419 | MEG | 0 | 0 | |||||||
25420 | MEG.A | 0 | 0 | |||||||
25421 | MEG/A | 200 | 31 | 31 5/8 | 32 | 0 | ||||
25422 | MEGA | 0 | 0 | |||||||
25423 | MEGBX | 0 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | |
25424 | MEGF | 0 | 0 | |||||||
25425 | MEGFJ | 0 | 0 | |||||||
25426 | MEGFQ | 25000 | 0.0900 | 0.1000 | 0.1000 | 0.0800 | 0.0700 | 0.0900 | 113500 | |
25427 | MEGFX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
25428 | MEGH | 2000 | 0.7187 | 0.5625 | 0.8125 | 0 | ||||
25429 | MEGIC | 0 | 0 | |||||||
25430 | MEGO | 5000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 21500 | |
25431 | MEGP | 0 | 0 | |||||||
25432 | MEGR | 0 | 0 | |||||||
25433 | MEGT | 0 | 0 | |||||||
25434 | MEGU | 0 | 0 | |||||||
25435 | MEGV | 0 | 0 | |||||||
25436 | MEGXC | 0 | 0 | |||||||
25437 | MEH | 300 | 30 | 29 3/8 | 29 3/4 | 0 | ||||
25438 | MEHB | 0 | 0 | |||||||
25439 | MEHI | 0 | 0 | |||||||
25440 | MEHL | 1000 | 3 3/4 | 3 13/16 | 3 15/16 | 3 11/16 | 3 11/16 | 3 7/8 | 54600 | |
25441 | MEHLW | 2000 | 3.1250 | 2.2500 | 4.0000 | 0 | ||||
25442 | MEHR | 0 | 0 | |||||||
25443 | MEHS | 0 | 0 | |||||||
25444 | MEHT | 0 | 0 | |||||||
25445 | MEIBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
25446 | MEICX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
25447 | MEII | 0 | 0 | |||||||
25448 | MEIIQ | 2000 | 0.0312 | 0.0312 | 0.0625 | 0 | ||||
25449 | MEIS | 300 | 1.2187 | 1.2187 | 1.5625 | 0 | ||||
25450 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25451 | MEK | 200 | 107 5/8 | 0 | ||||||
25452 | MEL | 1600 | 61 5/8 | 61 5/8 | 61 5/8 | 61 5/8 | 60 7/8 | 61 1/2 | 1600 | |
25453 | MELB | 0 | 0 | |||||||
25454 | MELC | 0 | 0 | |||||||
25455 | MELD | 0 | 0 | |||||||
25456 | MELE | 0 | 0 | |||||||
25457 | MELF | 0 | 0 | |||||||
25458 | MELG | 0 | 0 | |||||||
25459 | MELGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
25460 | MELH | 0 | 0 | |||||||
25461 | MELI | 0 | 0 | |||||||
25462 | MELK | 0 | 0 | |||||||
25463 | MELL | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 300 | |
25464 | MELM | 0 | 0 | |||||||
25465 | MELN | 0 | 0 | |||||||
25466 | MELO | 0 | 0 | |||||||
25467 | MELP | 0 | 0 | |||||||
25468 | MELR | 0 | 0 | |||||||
25469 | MELS | 0 | 0 | |||||||
25470 | MELT | 0 | 0 | |||||||
25471 | MELW | 0 | 0 | |||||||
25472 | MELY | 0 | 0 | |||||||
25473 | MELpI | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
25474 | MELpJ | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
25475 | MELpK | 1900 | 25 21/32 | 25 21/32 | 1900 | |||||
25476 | MEM | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 700 | |||
25477 | MEMAX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.94 | 0 | |
25478 | MEMBX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
25479 | MEMC | 0 | 0 | |||||||
25480 | MEMD | 0 | 0 | |||||||
25481 | MEME | 0 | 0 | |||||||
25482 | MEMKX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
25483 | MEML | 0 | 0 | |||||||
25484 | MEMLA | 3000 | 0.2187 | 0.1875 | 0.2812 | 0 | ||||
25485 | MEMO | 400 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
25486 | MEMX | 0 | 0 | |||||||
25487 | MEMXY | 200 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 29000 | |
25488 | MEN | 1500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 1500 | |
25489 | MENI | 1800 | 4.0000 | 3.7500 | 4.5000 | 0 | ||||
25490 | MENJ | 3000 | 1 3/16 | 1 1/8 | 1 5/16 | 0 | ||||
25491 | MENS | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 100 | |
25492 | MENT | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 815400 | |
25493 | MENU | 1300 | 0.0900 | 0.1000 | 0.3125 | 0 | ||||
25494 | MENUB | 4400 | 0.0200 | 0 | ||||||
25495 | MENW | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.6250 | 9000 | |
25496 | MEO | 0 | 88.08 | 0 | ||||||
25497 | MEOH | 0 | 0 | |||||||
25498 | MEOHF | 1500 | 7 15/16 | 8 3/64 | 8 3/64 | 7 7/8 | 7 15/16 | 8 1/16 | 6100 | |
25499 | MEOL | 0 | 0 | |||||||
25500 | MEOLY | 0 | 0 | |||||||
25501 | MEPE | 0 | 0 | |||||||
25502 | MEPL | 2000 | 12.0000 | 0 | ||||||
25503 | MER | 200 | 68 1/4 | 68 1/4 | 68 1/4 | 68 1/4 | 68 | 68 1/2 | 200 | |
25504 | MERA | 0 | 0 | |||||||
25505 | MERAY | 0 | 0 | |||||||
25506 | MERB | 0 | 0 | |||||||
25507 | MERC | 0 | 0 | |||||||
25508 | MERCS | 100 | 13 1/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 31200 | |
25509 | MERDX | 0 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | |
25510 | MERE | 0 | 0 | |||||||
25511 | MERF | 0 | 0 | |||||||
25512 | MERFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
25513 | MERG | 4500 | 0.1875 | 0 | ||||||
25514 | MERI | 2600 | 30 1/2 | 30 3/4 | 34 1/4 | 0 | ||||
25515 | MERK | 0 | 0 | |||||||
25516 | MERL | 0 | 0 | |||||||
25517 | MERM | 0 | 0 | |||||||
25518 | MERN | 0 | 0 | |||||||
25519 | MERO | 0 | 0 | |||||||
25520 | MERP | 0 | 0 | |||||||
25521 | MERQ | 2500 | 13 1/2 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 | 83200 | |
25522 | MERR | 0 | 0 | |||||||
25523 | MERS | 1000 | 1 | 1 | 1 1/32 | 31/32 | 1 | 1 1/32 | 126700 | |
25524 | MERT | 0 | 0 | |||||||
25525 | MERU | 0 | 0 | |||||||
25526 | MERV | 0 | 0 | |||||||
25527 | MERW | 0 | 0 | |||||||
25528 | MERX | 1000 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/4 | 18 1/4 | 19 | 13800 | |
25529 | MERY | 0 | 0 | |||||||
25530 | MERZ | 0 | 0 | |||||||
25531 | MERpA | 200 | 28 | 0 | ||||||
25532 | MES | 200 | 44 | 44 | 44 | 44 | 43 1/4 | 43 3/4 | 400 | |
25533 | MESA | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 257000 | |
25534 | MESB | 0 | 0 | |||||||
25535 | MESC | 0 | 0 | |||||||
25536 | MESE | 0 | 0 | |||||||
25537 | MESH | 0 | 0 | |||||||
25538 | MESI | 0 | 0 | |||||||
25539 | MESN | 0 | 0 | |||||||
25540 | MESO | 0 | 0 | |||||||
25541 | MESR | 0 | 0 | |||||||
25542 | MESS | 0 | 0 | |||||||
25543 | MEST | 0 | 0 | |||||||
25544 | MESV | 0 | 0 | |||||||
25545 | MESW | 1000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 | 13 1/2 | 22200 | |
25546 | MESX | 0 | 0 | |||||||
25547 | MESw | 0 | 37 3/8 | 38 | 0 | |||||
25548 | MET | 500 | 8 5/8 | 0 | ||||||
25549 | META | 400 | 7 | 7 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 23000 | |
25550 | METB | 200 | 6 1/2 | 5 7/8 | 6 3/4 | 0 | ||||
25551 | METE | 1000 | 4.2500 | 4.2500 | 3.8750 | 4.2500 | 1000 | |||
25552 | METG | 1000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 1100 | |
25553 | METH | 0 | 0 | |||||||
25554 | METHA | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/8 | 38900 | |
25555 | METHB | 100 | 18 1/2 | 18 3/4 | 19 1/4 | 0 | ||||
25556 | METL | 0 | 0 | |||||||
25557 | METLF | 1200 | 3 27/64 | 3 1/2 | 3 1/2 | 3 5/16 | 3 5/16 | 3 1/2 | 6600 | |
25558 | METM | 0 | 0 | |||||||
25559 | METP | 2000 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
25560 | METS | 600 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
25561 | METV | 11200 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25562 | METZ | 0 | 0 | |||||||
25563 | MEURX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25564 | MEV | 0 | 98.36 | 0 | ||||||
25565 | MEVCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
25566 | MEX | 0 | 89.06 | 87.15 | 89.30 | 87.11 | 0 | |||
25567 | MEXA | 0 | 0 | |||||||
25568 | MEXC | 1100 | 5.2500 | 0 | ||||||
25569 | MEXI | 0 | 0 | |||||||
25570 | MEXIC | 0 | 0 | |||||||
25571 | MEpA | 100 | 27 3/8 | 27 | 27 3/8 | 27 | 2900 | |||
25572 | MEpB | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
25573 | MF | 100 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
25574 | MFA | 0 | 0 | |||||||
25575 | MFAC | 100 | 17 3/4 | 17 3/4 | 16 3/4 | 17 3/4 | 100 | |||
25576 | MFAK | 0 | 0 | |||||||
25577 | MFALX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
25578 | MFARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
25579 | MFBBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
25580 | MFBC | 300 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 2300 | |
25581 | MFBFX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.62 | 0 | |
25582 | MFC | 100 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
25583 | MFCB | 200 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 | 23 1/2 | 900 | |
25584 | MFCI | 0 | 0 | |||||||
25585 | MFCN | 0 | 0 | |||||||
25586 | MFCO | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 400 | |
25587 | MFCV | 0 | 0 | |||||||
25588 | MFCX | 6000 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
25589 | MFECX | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | |
25590 | MFEGX | 0 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 33.36 | 0 | |
25591 | MFFC | 500 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 1700 | |
25592 | MFFLX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
25593 | MFFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.66 | 0 | ||
25594 | MFGBX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
25595 | MFGSX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
25596 | MFI | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 7/8 | 24 3/8 | 200 | |
25597 | MFIAX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.04 | 0 | |
25598 | MFIB | 0 | 0 | |||||||
25599 | MFIBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
25600 | MFIC | 3000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 11/16 | 3600 | |
25601 | MFID | 0 | 0 | |||||||
25602 | MFIFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
25603 | MFIH | 0 | 0 | |||||||
25604 | MFII | 0 | 0 | |||||||
25605 | MFIIX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.16 | 0 | |
25606 | MFINX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25607 | MFIOX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
25608 | MFIS | 0 | 0 | |||||||
25609 | MFISX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
25610 | MFIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.82 | 4.93 | 956 | |
25611 | MFIY | 0 | 0 | |||||||
25612 | MFL | 0 | 0 | |||||||
25613 | MFLD | 500 | 13.5000 | 0 | ||||||
25614 | MFLR | 300 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
25615 | MFLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.08 | 3.04 | 261 | |
25616 | MFM | 400 | 9 1/8 | 9 1/8 | 9 1/4 | 0 | ||||
25617 | MFM.A | 0 | 0 | |||||||
25618 | MFM.B | 0 | 0 | |||||||
25619 | MFME | 0 | 0 | |||||||
25620 | MFMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.92 | 5.03 | 3239 | |
25621 | MFN | 700 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1900 | |
25622 | MFNA | 0 | 0 | |||||||
25623 | MFNC | 0 | 0 | |||||||
25624 | MFNG | 0 | 0 | |||||||
25625 | MFNN | 0 | 0 | |||||||
25626 | MFNR | 0 | 0 | |||||||
25627 | MFNS | 0 | 0 | |||||||
25628 | MFNT | 0 | 0 | |||||||
25629 | MFNX | 0 | 0 | |||||||
25630 | MFO | 300 | 30 | 30 1/2 | 31 | 0 | ||||
25631 | MFOC | 0 | 0 | |||||||
25632 | MFOR | 0 | 0 | |||||||
25633 | MFOwr | 0 | 0 | |||||||
25634 | MFP | 0 | 0 | |||||||
25635 | MFRBX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
25636 | MFRCX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
25637 | MFRFX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 19.68 | 0 | |
25638 | MFRI | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/2 | 100 | |
25639 | MFRM | 200 | 14.5000 | 0 | ||||||
25640 | MFS | 0 | 0 | |||||||
25641 | MFSB | 400 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 400 | |
25642 | MFSCX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.62 | 0 | |
25643 | MFSL | 700 | 33 1/8 | 34 | 34 | 33 | 32 3/4 | 33 1/4 | 20400 | |
25644 | MFSMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
25645 | MFSSX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
25646 | MFST | 100 | 44 5/8 | 44 | 45 | 44 | 44 5/8 | 44 3/4 | 1333000 | |
25647 | MFSTP | 400 | 76 | 76 1/4 | 76 49/64 | 76 | 76 | 77 1/2 | 124700 | |
25648 | MFT | 100 | 13 7/8 | 13 7/8 | 14 3/4 | 0 | ||||
25649 | MFTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.45 | 3.41 | 5880 | |
25650 | MFUN | 100 | 8 3/8 | 8 3/8 | 8 7/8 | 0 | ||||
25651 | MFV | 100 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
25652 | MFW | 0 | 0 | |||||||
25653 | MFWBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
25654 | MFWTX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 | |
25655 | MFWVX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
25656 | MFXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.31 | 3.28 | 506 | |
25657 | MG | 700 | 7 3/8 | 0 | ||||||
25658 | MG.A | 0 | 0 | |||||||
25659 | MG.B | 0 | 0 | |||||||
25660 | MGA | 100 | 49 | 49 | 49 | 49 | 48 3/4 | 49 1/8 | 200 | |
25661 | MGAA | 0 | 0 | |||||||
25662 | MGAAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.42 | 0 | |
25663 | MGAB | 300 | 8.2500 | 7.0000 | 8.5000 | 0 | ||||
25664 | MGAC | 0 | 0 | |||||||
25665 | MGAD | 0 | 0 | |||||||
25666 | MGAG | 0 | 0 | |||||||
25667 | MGAI | 0 | 0 | |||||||
25668 | MGAM | 5000 | 5 13/16 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 10000 | |
25669 | MGAS | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/32 | 1 1/8 | 1500 | |
25670 | MGAW | 0 | 0 | |||||||
25671 | MGB | 300 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 1000 | |||
25672 | MGC | 5000 | 10 3/4 | 10 5/8 | 10 7/8 | 0 | ||||
25673 | MGCAX | 0 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | |
25674 | MGCC | 2600 | 6 1/4 | 5 5/8 | 6 1/4 | 0 | ||||
25675 | MGCK | 0 | 0 | |||||||
25676 | MGCP | 0 | 0 | |||||||
25677 | MGCR | 0 | 0 | |||||||
25678 | MGCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.34 | 5.39 | 1940 | |
25679 | MGDC | 0 | 0 | |||||||
25680 | MGDK | 0 | 0 | |||||||
25681 | MGEEX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
25682 | MGEIX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
25683 | MGEMX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
25684 | MGEN | 2000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
25685 | MGEQX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
25686 | MGF | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 1600 | |
25687 | MGFD | 5000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25688 | MGFIX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | |
25689 | MGFUX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
25690 | MGFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.45 | 5.01 | 665 | |
25691 | MGG | 4300 | 42 3/4 | 42 3/4 | 44 1/8 | 0 | ||||
25692 | MGGA | 0 | 0 | |||||||
25693 | MGGB | 0 | 0 | |||||||
25694 | MGGBX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
25695 | MGGC | 0 | 0 | |||||||
25696 | MGGD | 0 | 0 | |||||||
25697 | MGGE | 0 | 0 | |||||||
25698 | MGGFX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
25699 | MGGH | 0 | 0 | |||||||
25700 | MGGI | 0 | 0 | |||||||
25701 | MGGK | 0 | 0 | |||||||
25702 | MGGL | 0 | 0 | |||||||
25703 | MGGM | 0 | 0 | |||||||
25704 | MGGN | 0 | 0 | |||||||
25705 | MGGO | 0 | 0 | |||||||
25706 | MGGR | 0 | 0 | |||||||
25707 | MGGRF | 0 | 0 | |||||||
25708 | MGGS | 0 | 0 | |||||||
25709 | MGGT | 0 | 0 | |||||||
25710 | MGGV | 0 | 0 | |||||||
25711 | MGGW | 0 | 0 | |||||||
25712 | MGGX | 0 | 0 | |||||||
25713 | MGGY | 0 | 0 | |||||||
25714 | MGI | 500 | 18 3/4 | 18 3/4 | 19 3/8 | 0 | ||||
25715 | MGIAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.71 | 0 | |
25716 | MGIBX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
25717 | MGIC | 0 | 0 | |||||||
25718 | MGICF | 2500 | 11 1/4 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 8600 | |
25719 | MGIEX | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | |
25720 | MGIFX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
25721 | MGIGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
25722 | MGIIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
25723 | MGIKQ | 7000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
25724 | MGIN | 5000 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
25725 | MGIP | 0 | 0 | |||||||
25726 | MGISX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
25727 | MGITX | 0 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | |
25728 | MGIX | 0 | 0 | |||||||
25729 | MGIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.94 | 4.97 | 2875 | |
25730 | MGL | 5000 | 16 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
25731 | MGLBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
25732 | MGLC | 0 | 0 | |||||||
25733 | MGLCF | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 400 | |
25734 | MGLCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
25735 | MGLD | 0 | 0 | |||||||
25736 | MGLF | 0 | 0 | |||||||
25737 | MGLFX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.64 | 0 | |
25738 | MGLI | 0 | 0 | |||||||
25739 | MGLN | 500 | 1.0000 | 1.1250 | 1.7500 | 0 | ||||
25740 | MGLR | 0 | 0 | |||||||
25741 | MGM | 0 | 0 | |||||||
25742 | MGMA | 1800 | 1 15/16 | 1 3/4 | 2 | 0 | ||||
25743 | MGMB | 0 | 0 | |||||||
25744 | MGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
25745 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25746 | MGMT | 2000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1800 | 2000 | |
25747 | MGMTX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
25748 | MGMXX | 0 | 0.55 | 5.29 | 5.43 | 357 | ||||
25749 | MGN | 200 | 7 | 7 3/8 | 7 3/8 | 7 | 800 | |||
25750 | MGNB | 100 | 25.5000 | 25.5000 | 25.8750 | 25.2500 | 25.2500 | 26.0000 | 3400 | |
25751 | MGNBX | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | |
25752 | MGNFX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.36 | 0 | |
25753 | MGNI | 0 | 0 | |||||||
25754 | MGNL | 100 | 20 | 20 1/4 | 20 3/4 | 19 1/2 | 19 1/2 | 20 3/4 | 2200 | |
25755 | MGNT | 0 | 0 | |||||||
25756 | MGO | 0 | 0 | |||||||
25757 | MGOBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
25758 | MGOFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.62 | 0 | |
25759 | MGOR | 0 | 0 | |||||||
25760 | MGOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.84 | 4.93 | 732 | |
25761 | MGP | 200 | 18 5/8 | 0 | ||||||
25762 | MGPC | 0 | 0 | |||||||
25763 | MGPR | 600 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
25764 | MGR | 700 | 1/8 | 0 | ||||||
25765 | MGRAX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.01 | 0 | |
25766 | MGRBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
25767 | MGRC | 200 | 25 3/4 | 26 | 26 | 25 3/8 | 25 1/4 | 26 1/4 | 13400 | |
25768 | MGRE | 0 | 0 | |||||||
25769 | MGREQ | 25300 | 0.0050 | 0.0010 | 0.0050 | 0.0010 | 27600 | |||
25770 | MGRI | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25771 | MGRTX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
25772 | MGRW | 0 | 0 | |||||||
25773 | MGRWP | 0 | 0 | |||||||
25774 | MGRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.60 | 4.62 | 5392 | |
25775 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25776 | MGS | 100 | 10 5/8 | 10 | 10 3/8 | 0 | ||||
25777 | MGSEX | 0 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0 | |
25778 | MGSF | 10000 | 0.0400 | 0.0010 | 0.0400 | 0 | ||||
25779 | MGSGX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
25780 | MGSIX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | |
25781 | MGTBX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
25782 | MGTC | 94700 | 0.3750 | 0 | ||||||
25783 | MGTRX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
25784 | MGTS | 0 | 0 | |||||||
25785 | MGTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.01 | 3.01 | 1353 | |
25786 | MGVAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.36 | 0 | |
25787 | MGVBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
25788 | MGVXX | 0 | 0.51 | 4.81 | 4.84 | 1077 | ||||
25789 | MGWIX | 0 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 35.35 | 0 | |
25790 | MGWN | 0 | 0 | |||||||
25791 | MGWTX | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | |
25792 | MGX | 100 | 30 1/2 | 28 3/4 | 29 3/8 | 0 | ||||
25793 | MGXB | 0 | 0 | |||||||
25794 | MGXC | 0 | 0 | |||||||
25795 | MGXE | 0 | 0 | |||||||
25796 | MGXF | 0 | 0 | |||||||
25797 | MGXG | 0 | 0 | |||||||
25798 | MGXH | 0 | 0 | |||||||
25799 | MGXI | 5000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 193500 | |
25800 | MGXK | 0 | 0 | |||||||
25801 | MGXL | 0 | 0 | |||||||
25802 | MGXM | 0 | 0 | |||||||
25803 | MGXN | 0 | 0 | |||||||
25804 | MGXO | 0 | 0 | |||||||
25805 | MGXR | 0 | 0 | |||||||
25806 | MGXS | 0 | 0 | |||||||
25807 | MGXT | 0 | 0 | |||||||
25808 | MGXU | 0 | 0 | |||||||
25809 | MGXX | 0 | 0 | |||||||
25810 | MGXZ | 0 | 0 | |||||||
25811 | MH | 0 | 0 | |||||||
25812 | MHAN | 500 | 8.0000 | 0 | ||||||
25813 | MHC | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 3/8 | 100 | |
25814 | MHCA | 0 | 0 | |||||||
25815 | MHCAX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.67 | 0 | |
25816 | MHCB | 0 | 0 | |||||||
25817 | MHCC | 0 | 0 | |||||||
25818 | MHCCP | 0 | 0 | |||||||
25819 | MHCI | 0 | 0 | |||||||
25820 | MHCM | 0 | 0 | |||||||
25821 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 3/8 | 0 | ||||
25822 | MHCP | 0 | 0 | |||||||
25823 | MHCS | 0 | 0 | |||||||
25824 | MHCT | 0 | 0 | |||||||
25825 | MHCY | 0 | 0 | |||||||
25826 | MHE | 2000 | 11 3/4 | 0 | ||||||
25827 | MHF | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 3900 | |
25828 | MHFB | 0 | 0 | |||||||
25829 | MHG.A | 0 | 0 | |||||||
25830 | MHG.B | 0 | 0 | |||||||
25831 | MHGI | 7500 | 4.8750 | 4.7500 | 4.8750 | 4.7500 | 4.5000 | 4.8750 | 10000 | |
25832 | MHHP | 0 | 0 | |||||||
25833 | MHI | 500 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
25834 | MHIBX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
25835 | MHIC | 0 | 0 | |||||||
25836 | MHIL | 0 | 0 | |||||||
25837 | MHITX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.59 | 0 | |
25838 | MHIU | 0 | 0 | |||||||
25839 | MHK.W | 0 | 0 | |||||||
25840 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25841 | MHM | 10000 | 3/4 | 0 | ||||||
25842 | MHMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.94 | 5.03 | 2054 | |
25843 | MHMY | 400 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 6500 | |
25844 | MHMYW | 2000 | 1 | 1 | 1 1/16 | 0 | ||||
25845 | MHO | 200 | 9 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
25846 | MHOE | 0 | 0 | |||||||
25847 | MHOX | 0 | 0 | |||||||
25848 | MHP | 100 | 43 3/8 | 43 5/8 | 43 5/8 | 43 1/4 | 41 5/8 | 43 1/2 | 10400 | |
25849 | MHPA | 0 | 0 | |||||||
25850 | MHPB | 0 | 0 | |||||||
25851 | MHPC | 0 | 0 | |||||||
25852 | MHPG | 0 | 0 | |||||||
25853 | MHPI | 0 | 0 | |||||||
25854 | MHPK | 0 | 0 | |||||||
25855 | MHPL | 0 | 0 | |||||||
25856 | MHPN | 0 | 0 | |||||||
25857 | MHPO | 0 | 0 | |||||||
25858 | MHPP | 0 | 0 | |||||||
25859 | MHPR | 0 | 0 | |||||||
25860 | MHPS | 0 | 0 | |||||||
25861 | MHPT | 0 | 0 | |||||||
25862 | MHPU | 0 | 0 | |||||||
25863 | MHPW | 0 | 0 | |||||||
25864 | MHPY | 0 | 0 | |||||||
25865 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25866 | MHR | 0 | 0 | |||||||
25867 | MHSA | 0 | 0 | |||||||
25868 | MHVY | 0 | 0 | |||||||
25869 | MHVYF | 0 | 0 | |||||||
25870 | MHW.W | 0 | 0 | |||||||
25871 | MHW/WS | 1000 | 3 | 0 | ||||||
25872 | MHX | 195500 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
25873 | MHXC | 0 | 0 | |||||||
25874 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25875 | MHY | 100 | 10 7/8 | 11 1/8 | 11 5/8 | 0 | ||||
25876 | MHYA | 0 | 0 | |||||||
25877 | MI | 200 | 30 1/4 | 29 1/8 | 29 1/2 | 0 | ||||
25878 | MIA | 0 | 241.51 | 241.51 | 241.51 | 241.51 | 0 | |||
25879 | MIAM | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 17 3/4 | 18 1/8 | 5100 | |
25880 | MIAMP | 1000 | 43 1/4 | 43 | 43 1/2 | 0 | ||||
25881 | MIAP | 0 | 0 | |||||||
25882 | MIAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.70 | 4.77 | 816 | |
25883 | MIB | 0 | 0 | |||||||
25884 | MIBB | 0 | 0 | |||||||
25885 | MIBC | 0 | 0 | |||||||
25886 | MIBH | 0 | 0 | |||||||
25887 | MIBK | 0 | 0 | |||||||
25888 | MIBO | 0 | 0 | |||||||
25889 | MIBP | 0 | 0 | |||||||
25890 | MIBU | 0 | 0 | |||||||
25891 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25892 | MIBW | 0 | 0 | |||||||
25893 | MIBpA | 700 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 700 | |||
25894 | MIBpB | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 500 | |||
25895 | MIBpC | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 1000 | |||
25896 | MIBpD | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
25897 | MIC | 300 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
25898 | MICA | 200 | 18 1/4 | 18 3/8 | 18 5/8 | 18 1/8 | 18 1/4 | 18 5/8 | 169800 | |
25899 | MICC | 0 | 0 | |||||||
25900 | MICCF | 5000 | 40 1/4 | 41 | 41 | 40 1/4 | 40 1/4 | 41 | 7800 | |
25901 | MICG | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 1000 | |
25902 | MICH | 5000 | 16 13/16 | 16 1/4 | 17 | 0 | ||||
25903 | MICL | 1500 | 0.4375 | 0.3000 | 0.5000 | 0 | ||||
25904 | MICN | 1000 | 11 3/8 | 11 | 11 3/8 | 10 3/8 | 11 | 11 3/8 | 54800 | |
25905 | MICR | 300 | 2.7500 | 2.7500 | 4.2500 | 0 | ||||
25906 | MICRP | 700 | 6 1/4 | 7 7/8 | 7 7/8 | 6 1/4 | 6 1/4 | 7 7/8 | 1600 | |
25907 | MICRW | 1100 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 2 7/8 | 2500 | |
25908 | MICS | 0 | 0 | |||||||
25909 | MICT | 0 | 0 | |||||||
25910 | MICXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.05 | 2.98 | 2265 | |
25911 | MID | 0 | 243.27 | 241.48 | 243.44 | 241.48 | 0 | |||
25912 | MIDC | 20000 | 19 3/8 | 19 | 19 1/2 | 0 | ||||
25913 | MIDD | 300 | 5 15/16 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 4200 | |
25914 | MIDE | 0 | 0 | |||||||
25915 | MIDF | 1500 | 16.4375 | 0 | ||||||
25916 | MIDI | 100 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2800 | |
25917 | MIDL | 0 | 0 | |||||||
25918 | MIDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.08 | 2.98 | 546 | |
25919 | MIE | 300 | 15 1/8 | 0 | ||||||
25920 | MIEAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.82 | 0 | |
25921 | MIEBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
25922 | MIEDX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
25923 | MIEFX | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | |
25924 | MIEL | 0 | 0 | |||||||
25925 | MIELY | 0 | 0 | |||||||
25926 | MIEMX | 0 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0 | |
25927 | MIEPX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
25928 | MIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
25929 | MIF | 4400 | 8 1/2 | 8 7/16 | 8 13/16 | 0 | ||||
25930 | MIFC | 300 | 6 | 6 1/8 | 7 | 0 | ||||
25931 | MIFG | 0 | 0 | |||||||
25932 | MIFGY | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 7/8 | 200 | |||
25933 | MIFIX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
25934 | MIFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.91 | 5.03 | 6977 | |
25935 | MIG | 38200 | 27 1/2 | 0 | ||||||
25936 | MIGA | 1000 | 11.3750 | 11.3125 | 11.3750 | 11.3125 | 11.3125 | 11.5000 | 2000 | |
25937 | MIGAX | 0 | 19.16 | 19.16 | 20.33 | 0 | ||||
25938 | MIGBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
25939 | MIGCX | 0 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | |
25940 | MIGD | 0 | 0 | |||||||
25941 | MIGFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.36 | 0 | |
25942 | MIGI | 500 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/8 | 14 1/2 | 14 3/4 | 3500 | |
25943 | MIGM | 0 | 0 | |||||||
25944 | MIGN | 0 | 0 | |||||||
25945 | MIGNP | 0 | 0 | |||||||
25946 | MIGR | 0 | 0 | |||||||
25947 | MIGRX | 0 | 19.17 | 19.17 | 19.17 | 0 | ||||
25948 | MIGX | 0 | 0 | |||||||
25949 | MIGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00 | 5.03 | 384 | |
25950 | MIH | 0 | 241.47 | 241.47 | 241.47 | 241.47 | 0 | |||
25951 | MIHO | 2000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 27600 | |
25952 | MII | 100 | 39 5/8 | 38 7/8 | 39 1/4 | 0 | ||||
25953 | MIIB | 0 | 0 | |||||||
25954 | MIIBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
25955 | MIIC | 0 | 0 | |||||||
25956 | MIIFX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.82 | 0 | |
25957 | MIIL | 0 | 0 | |||||||
25958 | MIIV | 0 | 0 | |||||||
25959 | MIIX | 0 | 0 | |||||||
25960 | MIIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.39 | 4.43 | 931 | |
25961 | MIKE | 600 | 14 5/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 5/8 | 14 3/4 | 115700 | |
25962 | MIKL | 2500 | 10 3/8 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/8 | 14600 | |
25963 | MIKN | 1000 | 9 3/8 | 8 3/4 | 9 1/2 | 8 3/4 | 9 1/4 | 9 1/2 | 33100 | |
25964 | MIKR | 6000 | 2 13/16 | 2 3/4 | 3 | 0 | ||||
25965 | MIKXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.87 | 5240 | |
25966 | MIL | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 3/4 | 40 1/4 | 200 | |
25967 | MILA | 0 | 0 | |||||||
25968 | MILAA | 1400 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
25969 | MILAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
25970 | MILB | 0 | 0 | |||||||
25971 | MILE | 0 | 0 | |||||||
25972 | MILG | 0 | 0 | |||||||
25973 | MILI | 0 | 0 | |||||||
25974 | MILK | 500 | 4.2500 | 4.4375 | 4.4375 | 4.2400 | 4.2500 | 4.4375 | 13800 | |
25975 | MILO | 0 | 0 | |||||||
25976 | MILR | 100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 100 | |
25977 | MILS | 0 | 0 | |||||||
25978 | MILT | 4000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/4 | 15900 | |
25979 | MILX | 0 | 0 | |||||||
25980 | MILY | 0 | 0 | |||||||
25981 | MIM | 0 | 0 | |||||||
25982 | MIMOY | 0 | 2.4400 | 0 | ||||||
25983 | MIMS | 100 | 14 1/2 | 14 5/8 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 16700 | |
25984 | MIMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.32 | 715 | |
25985 | MIN | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 | 500 | |
25986 | MIND | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/16 | 6 1/8 | 6 1/4 | 4400 | |
25987 | MINE | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.4687 | 0.4687 | 0.5625 | 24000 | |
25988 | MINEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
25989 | MINFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25990 | MINI | 1500 | 3 7/8 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 13300 | |
25991 | MINIW | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 3/4 | 4000 | |
25992 | MINL | 0 | 0 | |||||||
25993 | MINN | 140000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
25994 | MINO | 0 | 0 | |||||||
25995 | MINON | 0 | 0 | |||||||
25996 | MINR | 0 | 0 | |||||||
25997 | MINT | 2000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
25998 | MINX | 100000 | 0.0200 | 0.0150 | 0.0250 | 0 | ||||
25999 | MINXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.49 | 3.45 | 105 | |
26000 | MIOBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
26001 | MIPL | 0 | 0 | |||||||
26002 | MIPLG | 0 | 0 | |||||||
26003 | MIPN | 4700 | 34.6250 | 0 | ||||||
26004 | MIPR | 0 | 0 | |||||||
26005 | MIQ | 0 | 0 | |||||||
26006 | MIQ.A | 0 | 0 | |||||||
26007 | MIR | 100 | 26 3/8 | 26 1/2 | 26 1/2 | 25 7/8 | 26 1/8 | 26 5/8 | 5600 | |
26008 | MIRA | 0 | 0 | |||||||
26009 | MIRB | 0 | 0 | |||||||
26010 | MIRC | 0 | 0.0010 | 0.1000 | 0 | |||||
26011 | MIRD | 0 | 0 | |||||||
26012 | MIRE | 0 | 0 | |||||||
26013 | MIRG | 0 | 0 | |||||||
26014 | MIRL | 0 | 0 | |||||||
26015 | MIRM | 0 | 0 | |||||||
26016 | MIRN | 0 | 0 | |||||||
26017 | MIRO | 0 | 0 | |||||||
26018 | MIRR | 0 | 0 | |||||||
26019 | MIRS | 0 | 0 | |||||||
26020 | MIRT | 0 | 0 | |||||||
26021 | MIRU | 0 | 0 | |||||||
26022 | MIRV | 0 | 0 | |||||||
26023 | MIRX | 0 | 0 | |||||||
26024 | MIRY | 0 | 0 | |||||||
26025 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
26026 | MIS | 3000 | 1 | 3 1/4 | 4 1/4 | 0 | ||||
26027 | MISG | 0 | 0 | |||||||
26028 | MISMF | 0 | 0.4000 | 0 | ||||||
26029 | MISS | 1000 | 23 5/8 | 23 1/8 | 23 7/8 | 23 1/8 | 23 1/2 | 23 7/8 | 114100 | |
26030 | MISSX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
26031 | MIST | 400 | 11 | 10 1/2 | 12 1/2 | 0 | ||||
26032 | MISY | 0 | 0.0010 | 0.0300 | 0 | |||||
26033 | MIT | 100 | 16 1/2 | 17 3/8 | 17 3/4 | 0 | ||||
26034 | MIT.A | 0 | 0 | |||||||
26035 | MIT.B | 0 | 0 | |||||||
26036 | MITA | 0 | 0 | |||||||
26037 | MITBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
26038 | MITE | 0 | 0 | |||||||
26039 | MITEF | 0 | 0 | |||||||
26040 | MITFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
26041 | MITK | 1000 | 4 | 4 1/16 | 4 1/16 | 4 | 4 | 4 1/16 | 3000 | |
26042 | MITS | 0 | 0 | |||||||
26043 | MITSY | 100 | 175 1/4 | 172 1/4 | 175 1/4 | 0 | ||||
26044 | MITTX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.66 | 0 | |
26045 | MITXX | 0 | 0.26 | 3.20 | 3.14 | 7202 | ||||
26046 | MITY | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/4 | 500 | |
26047 | MIV | 0 | 242.08 | 242.08 | 242.08 | 242.08 | 0 | |||
26048 | MIVB | 100 | 13.0000 | 12.2500 | 13.0000 | 0 | ||||
26049 | MIVI | 1800 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
26050 | MIVS | 0 | 0 | |||||||
26051 | MIX | 2000 | 10 5/8 | 0 | ||||||
26052 | MIXX | 0 | 0 | |||||||
26053 | MIY | 300 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
26054 | MIYC | 0 | 0 | |||||||
26055 | MIYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.95 | 5.03 | 3339 | |
26056 | MIZR | 500 | 4 1/4 | 4 | 4 3/4 | 0 | ||||
26057 | MJAK | 0 | 0 | |||||||
26058 | MJDM | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 5000 | |
26059 | MJET | 0 | 0 | |||||||
26060 | MJI | 300 | 14 3/8 | 14 3/4 | 15 1/8 | 0 | ||||
26061 | MK | 1000 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | ||||
26062 | MK/WSw | 0 | 5 1/2 | 5 7/8 | 0 | |||||
26063 | MKAN | 0 | 0 | |||||||
26064 | MKAU | 600 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 30500 | |
26065 | MKC | 0 | 0 | |||||||
26066 | MKDEX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
26067 | MKFC | 0 | 0 | |||||||
26068 | MKFCF | 500 | 11 1/32 | 11 | 11 1/4 | 0 | ||||
26069 | MKG | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/2 | 42 1/8 | 200 | |
26070 | MKGC | 0 | 0 | |||||||
26071 | MKGG | 0 | 0 | |||||||
26072 | MKGI | 0 | 0 | |||||||
26073 | MKGL | 0 | 0 | |||||||
26074 | MKGN | 0 | 0 | |||||||
26075 | MKGR | 0 | 0 | |||||||
26076 | MKGS | 0 | 0 | |||||||
26077 | MKGT | 0 | 0 | |||||||
26078 | MKGU | 0 | 0 | |||||||
26079 | MKGp | 400 | 56 | 0 | ||||||
26080 | MKHCX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
26081 | MKIE | 200 | 8 5/8 | 8 7/8 | 8 7/8 | 7 7/8 | 7 7/8 | 8 5/8 | 37600 | |
26082 | MKIEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
26083 | MKM | 0 | 0 | |||||||
26084 | MKMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.92 | 3157 | |
26085 | MKNE | 0 | 0 | |||||||
26086 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
26087 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
26088 | MKOR | 100 | 1.7500 | 1.2500 | 2.0000 | 0 | ||||
26089 | MKPI | 0 | 0 | |||||||
26090 | MKPL | 2500 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 3200 | |
26091 | MKPLW | 2200 | 1/16 | 1/16 | 1/8 | 0 | ||||
26092 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
26093 | MKR | 0 | 0 | |||||||
26094 | MKRA | 0 | 0 | |||||||
26095 | MKRL | 1000 | 6 1/16 | 6 1/8 | 6 3/16 | 5 7/8 | 6 1/16 | 6 3/16 | 25200 | |
26096 | MKRLV | 210000 | 6.0000 | 0 | ||||||
26097 | MKRO | 100000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
26098 | MKRS | 2000 | 2.1250 | 2.3750 | 2.3750 | 2.0000 | 1.8750 | 2.1250 | 10400 | |
26099 | MKS | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 7/8 | 1000 | |
26100 | MKSA | 0 | 0 | |||||||
26101 | MKSCX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.97 | 0 | |
26102 | MKSR | 0 | 0 | |||||||
26103 | MKSX | 0 | 0 | |||||||
26104 | MKSw | 0 | 0 | |||||||
26105 | MKT | 0 | 311.11 | 310.07 | 311.61 | 309.91 | 0 | |||
26106 | MKTA | 0 | 0 | |||||||
26107 | MKTAY | 700 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
26108 | MKTB | 10000 | 0.3125 | 0.1875 | 0.3125 | 0.1875 | 0.1250 | 0.2500 | 29500 | |
26109 | MKTBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
26110 | MKTF | 0 | 0 | |||||||
26111 | MKTL | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 300 | |
26112 | MKTRX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
26113 | MKTXX | 0 | 0 | |||||||
26114 | MKTY | 800 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
26115 | MKVAX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
26116 | MKX | 0 | 556.92 | 0 | ||||||
26117 | MKY | 0 | 0 | |||||||
26118 | MKYC | 0 | 0 | |||||||
26119 | MKw | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 200 | |||
26120 | MKws | 0 | 0 | |||||||
26121 | ML | 300 | 20 3/4 | 21 1/4 | 21 5/8 | 0 | ||||
26122 | MLA | 2000 | 40 | 0 | ||||||
26123 | MLAA | 0 | 0 | |||||||
26124 | MLAB | 100 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 600 | |
26125 | MLAC | 0 | 0 | |||||||
26126 | MLAT | 0 | 0 | |||||||
26127 | MLB | 800 | 54 7/8 | 0 | ||||||
26128 | MLBC | 400 | 14 1/16 | 14 1/8 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 17100 | |
26129 | MLBCX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
26130 | MLBU | 2000 | 1.7500 | 1.1250 | 1.7500 | 0 | ||||
26131 | MLC | 600 | 10 5/8 | 0 | ||||||
26132 | MLCH | 0 | 0 | |||||||
26133 | MLCIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
26134 | MLCO | 1000 | 0.6562 | 0 | ||||||
26135 | MLDH | 0 | 0 | |||||||
26136 | MLDR | 500 | 12 7/8 | 13 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 15200 | |
26137 | MLDRW | 2500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 2500 | |
26138 | MLDS | 500 | 2.0000 | 1.5000 | 2.5000 | 0 | ||||
26139 | MLE | 4500 | 7/32 | 0 | ||||||
26140 | MLEXX | 0 | 0.60 | 3.60 | 3.54 | 7188 | ||||
26141 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
26142 | MLG | 3000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
26143 | MLGA | 0 | 0 | |||||||
26144 | MLGC | 0 | 0 | |||||||
26145 | MLGH | 0 | 0 | |||||||
26146 | MLGL | 0 | 0 | |||||||
26147 | MLGM | 0 | 0 | |||||||
26148 | MLGN | 0 | 0 | |||||||
26149 | MLGXX | 0 | 0.58 | 5.21 | 5.33 | 16854 | ||||
26150 | MLHR | 100 | 41 7/8 | 41 3/4 | 42 1/8 | 41 3/8 | 41 5/8 | 42 | 54400 | |
26151 | MLI | 20000 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/4 | 42 | 20000 | |
26152 | MLIC | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 4 1/2 | 6 | 8 1/2 | 3300 | |
26153 | MLIN | 400 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 7400 | |
26154 | MLIS | 0 | 0 | |||||||
26155 | MLIXX | 0 | 0.74 | 5.24 | 5.32 | 68977 | ||||
26156 | MLK | 800 | 7 7/8 | 7 1/4 | 7 3/4 | 0 | ||||
26157 | MLKL | 0 | 0 | |||||||
26158 | MLLE | 300 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
26159 | MLLS | 0 | 0.0200 | 0.0600 | 0 | |||||
26160 | MLM | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 20 3/8 | 23 3/8 | 1000 | |
26161 | MLMC | 0 | 0 | |||||||
26162 | MLME | 0 | 0 | |||||||
26163 | MLMEX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
26164 | MLMI | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/2 | 7400 | |
26165 | MLMIW | 15000 | 1 1/32 | 1 | 1 3/16 | 0 | ||||
26166 | MLML | 0 | 0 | |||||||
26167 | MLMN | 0 | 0 | |||||||
26168 | MLMP | 0 | 0 | |||||||
26169 | MLMS | 0 | 0 | |||||||
26170 | MLMT | 0 | 0 | |||||||
26171 | MLMTV | 50000 | 21.0000 | 0 | ||||||
26172 | MLNM | 1000 | 19 5/8 | 20 | 20 | 19 5/8 | 19 5/8 | 20 | 8700 | |
26173 | MLO | 0 | 0 | |||||||
26174 | MLOF | 0 | 0 | |||||||
26175 | MLOFW | 0 | 0 | |||||||
26176 | MLOG | 600 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 3700 | |
26177 | MLOR | 0 | 0 | |||||||
26178 | MLORF | 0 | 0 | |||||||
26179 | MLR | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/4 | 20 5/8 | 200 | |
26180 | MLRC | 1000 | 7.0000 | 7.0000 | 8.0000 | 0 | ||||
26181 | MLRCD | 200 | 7 | 6 1/2 | 7 | 0 | ||||
26182 | MLRE | 0 | 0 | |||||||
26183 | MLREF | 10000 | 0.8700 | 0.8700 | 10000 | |||||
26184 | MLRL | 0 | 0 | |||||||
26185 | MLRX | 0 | 0 | |||||||
26186 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
26187 | MLS | 1000 | 19 3/4 | 19 1/8 | 19 5/8 | 0 | ||||
26188 | MLSB | 0 | 0 | |||||||
26189 | MLSC | 1100 | 0.4687 | 0.4687 | 0.5000 | 0 | ||||
26190 | MLSK | 0 | 0 | |||||||
26191 | MLSO | 0 | 0 | |||||||
26192 | MLSS | 0 | 0 | |||||||
26193 | MLSX | 0 | 0 | |||||||
26194 | MLSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.74 | 4.85 | 2341 | |
26195 | MLT | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 600 | |
26196 | MLTA | 0 | 0 | |||||||
26197 | MLTC | 0 | 0 | |||||||
26198 | MLTE | 0 | 0 | |||||||
26199 | MLTG | 0 | 0 | |||||||
26200 | MLTI | 100 | 1.2500 | 0.6250 | 1.2500 | 0 | ||||
26201 | MLTK | 0 | 0 | |||||||
26202 | MLTL | 0 | 0 | |||||||
26203 | MLTM | 0 | 0 | |||||||
26204 | MLTN | 2500 | 31 | 32 1/4 | 32 1/4 | 30 1/2 | 30 1/2 | 31 | 76600 | |
26205 | MLTO | 0 | 0 | |||||||
26206 | MLTS | 0 | 0 | |||||||
26207 | MLTT | 0 | 0 | |||||||
26208 | MLTV | 3300 | 0.5625 | 0.3750 | 1.0000 | 0 | ||||
26209 | MLTXX | 0 | 0.57 | 5.02 | 5.13 | 5232 | ||||
26210 | MLUXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.49 | 4.60 | 490 | |
26211 | MLVE | 0 | 0 | |||||||
26212 | MLVEP | 0 | 0 | |||||||
26213 | MLWL | 5000 | 11 5/8 | 11 | 11 7/8 | 10 3/4 | 11 3/8 | 11 3/4 | 65700 | |
26214 | MLWY | 0 | 0 | |||||||
26215 | MLXD | 0 | 0 | |||||||
26216 | MLXR | 200 | 13.5000 | 13.0000 | 14.2500 | 114000 | ||||
26217 | MM | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 100 | |||
26218 | MMA | 1200 | 15 1/4 | 15 1/4 | 1200 | |||||
26219 | MMABX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26220 | MMACX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26221 | MMAGX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
26222 | MMAM | 500 | 0.2500 | 0.2500 | 0.6000 | 0 | ||||
26223 | MMAN | 300 | 9 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
26224 | MMAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.92 | 534 | |
26225 | MMBA | 0 | 0 | |||||||
26226 | MMBBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
26227 | MMBFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
26228 | MMBI | 100 | 29.5000 | 0 | ||||||
26229 | MMBL | 0 | 0 | |||||||
26230 | MMBLF | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
26231 | MMBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.11 | 3.05 | 511 | |
26232 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
26233 | MMC | 700 | 98 1/4 | 97 7/8 | 98 1/4 | 0 | ||||
26234 | MMCA | 0 | 0 | |||||||
26235 | MMCC | 3000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 3000 | |||
26236 | MMCEX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
26237 | MMCGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
26238 | MMCI | 200 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 3200 | |
26239 | MMCIW | 1000 | 1 1/8 | 1 1/8 | 1 1/2 | 1 | 1 | 1 3/16 | 18200 | |
26240 | MMCK | 0 | 0 | |||||||
26241 | MMCM | 0 | 0 | |||||||
26242 | MMCO | 2200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.0000 | 2200 | |
26243 | MMCR | 0 | 0 | |||||||
26244 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
26245 | MMCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.13 | 3.07 | 1238 | |
26246 | MMCY | 0 | 0 | |||||||
26247 | MMD | 1000 | 10 1/4 | 9 1/2 | 10 | 0 | ||||
26248 | MMDA | 0 | 0 | |||||||
26249 | MMDS | 50000 | 0.0375 | 0.0300 | 0.0375 | 0 | ||||
26250 | MME | 100 | 12 3/8 | 12 1/4 | 12 3/8 | 12 | 12 1/8 | 12 1/2 | 12200 | |
26251 | MMEC | 0 | 0 | |||||||
26252 | MMED | 0 | 0 | |||||||
26253 | MMEE | 0 | 0 | |||||||
26254 | MMEEF | 0 | 0 | |||||||
26255 | MMEH | 0 | 0 | |||||||
26256 | MMEN | 0 | 0 | |||||||
26257 | MMEP | 0 | 0 | |||||||
26258 | MMEQM | 100 | 330.0000 | 0 | ||||||
26259 | MMEW | 0 | 0 | |||||||
26260 | MMEY | 0 | 0 | |||||||
26261 | MMG | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
26262 | MMGAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
26263 | MMGC | 0 | 0 | |||||||
26264 | MMGE | 0 | 0 | |||||||
26265 | MMGH | 0 | 0 | |||||||
26266 | MMGI | 0 | 0 | |||||||
26267 | MMGM | 0 | 0 | |||||||
26268 | MMGR | 0 | 0 | |||||||
26269 | MMGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.59 | 4.65 | 339 | |
26270 | MMHBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
26271 | MMHYX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 0 | |
26272 | MMI | 5100 | 31 5/8 | 30 | 30 3/8 | 0 | ||||
26273 | MMIAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.81 | 0 | |
26274 | MMIBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
26275 | MMIC | 2000 | 2.1875 | 2.1875 | 2.2500 | 2.1875 | 2.1250 | 2.2500 | 28000 | |
26276 | MMIFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.07 | 0 | |
26277 | MMIK | 0 | 0 | |||||||
26278 | MMIN | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
26279 | MMIRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
26280 | MMIS | 0 | 0 | |||||||
26281 | MMIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.38 | 3.36 | 5798 | |
26282 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
26283 | MML | 200 | 62 1/8 | 0 | ||||||
26284 | MMM | 100 | 69 1/2 | 69 7/8 | 70 1/4 | 69 3/8 | 69 1/4 | 69 3/4 | 8000 | |
26285 | MMMA | 0 | 0 | |||||||
26286 | MMMC | 0 | 0 | |||||||
26287 | MMMG | 0 | 0 | |||||||
26288 | MMMGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
26289 | MMMH | 0 | 0 | |||||||
26290 | MMMI | 0 | 0 | |||||||
26291 | MMML | 0 | 0 | |||||||
26292 | MMMN | 0 | 0 | |||||||
26293 | MMMO | 0 | 0 | |||||||
26294 | MMMP | 2000 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
26295 | MMMR | 0 | 0 | |||||||
26296 | MMMS | 0 | 0 | |||||||
26297 | MMMT | 0 | 0 | |||||||
26298 | MMMV | 0 | 0 | |||||||
26299 | MMMW | 0 | 0 | |||||||
26300 | MMMX | 0 | 0 | |||||||
26301 | MMMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48 | 4.56 | 949 | |
26302 | MMMY | 0 | 0 | |||||||
26303 | MMNSX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.80 | 0 | |
26304 | MMO | 100 | 10 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
26305 | MMOT | 0 | 0 | |||||||
26306 | MMOTP | 0 | 0 | |||||||
26307 | MMOX | 0 | 0 | |||||||
26308 | MMP/WS | 500 | 2 3/4 | 0 | ||||||
26309 | MMPF | 0 | 0 | |||||||
26310 | MMPGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
26311 | MMPI | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1200 | |
26312 | MMPIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
26313 | MMPK | 0 | 0 | |||||||
26314 | MMPL | 0 | 0 | |||||||
26315 | MMPQ | 0 | 0 | |||||||
26316 | MMPR | 0 | 0 | |||||||
26317 | MMPS | 0 | 0 | |||||||
26318 | MMPT | 0 | 0 | |||||||
26319 | MMRC | 0 | 0 | |||||||
26320 | MMRI | 100 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 6500 | |
26321 | MMRX | 7000 | 1 7/16 | 1 11/32 | 1 1/2 | 1 5/16 | 1 13/32 | 1 7/16 | 849200 | |
26322 | MMS | 0 | 0 | |||||||
26323 | MMS.A | 0 | 0 | |||||||
26324 | MMSI | 3700 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 3700 | |||
26325 | MMST | 0 | 0 | |||||||
26326 | MMT | 600 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 1100 | |
26327 | MMTC | 0 | 0 | |||||||
26328 | MMTCY | 700 | 26 13/16 | 27 | 27 3/8 | 26 1/2 | 26 1/2 | 26 7/8 | 192200 | |
26329 | MMTF | 0 | 0 | |||||||
26330 | MMTGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
26331 | MMTN | 0 | 0 | |||||||
26332 | MMTRS | 100 | 41.0000 | 40.5000 | 46.0000 | 0 | ||||
26333 | MMTS | 3000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 3000 | |
26334 | MMTSU | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/4 | 1000 | |
26335 | MMTSW | 17000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 17000 | |
26336 | MMTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.06 | 5.14 | 5207 | |
26337 | MMU | 200 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
26338 | MMUBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
26339 | MMUFX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 | |
26340 | MMUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.48 | 3.45 | 670 | |
26341 | MMYXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.83 | 4.95 | 1966 | |
26342 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
26343 | MNA | 5800 | 10 1/8 | 0 | ||||||
26344 | MNAAX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
26345 | MNAC | 0 | 0.2500 | 0.4375 | 0 | |||||
26346 | MNAN | 0 | 0 | |||||||
26347 | MNB | 7500 | 9 9/16 | 0 | ||||||
26348 | MNBAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
26349 | MNBB | 100 | 19 | 19 | 21 | 0 | ||||
26350 | MNBF | 0 | 0 | |||||||
26351 | MNBI | 0 | 0 | |||||||
26352 | MNBK | 500 | 9 3/8 | 9 1/4 | 10 | 0 | ||||
26353 | MNBKW | 500 | 3 5/8 | 3 1/2 | 4 3/8 | 0 | ||||
26354 | MNBT | 200 | 27.0000 | 0 | ||||||
26355 | MNCAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
26356 | MNCO | 0 | 0 | |||||||
26357 | MNCTX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
26358 | MNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.02 | 2.95 | 2469 | |
26359 | MND | 0 | 0 | |||||||
26360 | MND.A | 0 | 0 | |||||||
26361 | MND.B | 0 | 0 | |||||||
26362 | MND/A | 300 | 18 1/8 | 19 3/8 | 19 3/4 | 0 | ||||
26363 | MND/B | 100 | 18 3/4 | 19 5/8 | 20 1/8 | 0 | ||||
26364 | MNDA | 0 | 0 | |||||||
26365 | MNDB | 0 | 0 | |||||||
26366 | MNDC | 0 | 0 | |||||||
26367 | MNDT | 0 | 0 | |||||||
26368 | MNED | 0 | 0 | |||||||
26369 | MNEIX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
26370 | MNEK | 0 | 0 | |||||||
26371 | MNEL | 0 | 0 | |||||||
26372 | MNEMX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
26373 | MNES | 1000 | 51 1/2 | 50 5/8 | 53 1/4 | 0 | ||||
26374 | MNESP | 100 | 29.2500 | 0 | ||||||
26375 | MNET | 200 | 4 3/4 | 4 3/4 | 5 3/8 | 0 | ||||
26376 | MNFU | 0 | 0 | |||||||
26377 | MNFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.27 | 3.11 | 654 | |
26378 | MNG | 0 | 0 | |||||||
26379 | MNGCX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
26380 | MNGFX | 0 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | |
26381 | MNGOX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
26382 | MNGS | 0 | 0 | |||||||
26383 | MNGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.98 | 5.06 | 4825 | |
26384 | MNH | 0 | 0 | |||||||
26385 | MNHC | 500 | 1.2500 | 0 | ||||||
26386 | MNHM | 0 | 0 | |||||||
26387 | MNHMA | 0 | 0 | |||||||
26388 | MNI | 100 | 27 1/2 | 28 3/4 | 29 1/8 | 0 | ||||
26389 | MNIA | 0 | 0.2500 | 2.2500 | 0 | |||||
26390 | MNIF | 0 | 0 | |||||||
26391 | MNIG | 1000 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
26392 | MNIGX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
26393 | MNIN | 0 | 0 | |||||||
26394 | MNINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.89 | 0 | |
26395 | MNIS | 0 | 0 | |||||||
26396 | MNISX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
26397 | MNIY | 0 | 0 | |||||||
26398 | MNMCX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
26399 | MNMD | 2000 | 24 1/2 | 24 1/2 | 25 1/2 | 24 | 24 1/2 | 25 1/4 | 42200 | |
26400 | MNMM | 500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 500 | |
26401 | MNMN | 0 | 0 | |||||||
26402 | MNMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.06 | 3.03 | 1879 | |
26403 | MNNS | 0 | 0 | |||||||
26404 | MNNSY | 0 | 375.0000 | 0 | ||||||
26405 | MNOC | 100 | 24.0000 | 22.5000 | 25.5000 | 0 | ||||
26406 | MNP | 4000 | 12 | 0 | ||||||
26407 | MNPA | 1000 | 0.0010 | 0 | ||||||
26408 | MNPI | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/8 | 8 5/8 | 8 3/4 | 116000 | |
26409 | MNR | 200 | 38 3/8 | 38 3/8 | 38 3/4 | 0 | ||||
26410 | MNRB | 0 | 0 | |||||||
26411 | MNRC | 0 | 0 | |||||||
26412 | MNRCY | 15000 | 22 1/2 | 22 3/8 | 22 5/8 | 22 1/8 | 22 1/2 | 22 5/8 | 56300 | |
26413 | MNRE | 0 | 0 | |||||||
26414 | MNRF | 0 | 0 | |||||||
26415 | MNRI | 0 | 0 | |||||||
26416 | MNRK | 0 | 0 | |||||||
26417 | MNRL | 0 | 0 | |||||||
26418 | MNRN | 0 | 0 | |||||||
26419 | MNRO | 300 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 1/2 | 235100 | |
26420 | MNRP | 0 | 0 | |||||||
26421 | MNRR | 0 | 0 | |||||||
26422 | MNRS | 0 | 0 | |||||||
26423 | MNRT | 0 | 0 | |||||||
26424 | MNRTA | 1500 | 5 3/8 | 5 19/32 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 4600 | |
26425 | MNRX | 0 | 0 | |||||||
26426 | MNRY | 0 | 0 | |||||||
26427 | MNS | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 300 | |
26428 | MNSB | 0 | 0 | |||||||
26429 | MNSCX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | |
26430 | MNSD | 0 | 0 | |||||||
26431 | MNSFX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
26432 | MNSGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
26433 | MNSL | 0 | 0 | |||||||
26434 | MNSM | 0 | 0 | |||||||
26435 | MNSMX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
26436 | MNSMY | 0 | 0 | |||||||
26437 | MNSN | 0 | 0 | |||||||
26438 | MNSOX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
26439 | MNST | 0 | 0 | |||||||
26440 | MNSV | 0 | 0 | |||||||
26441 | MNT | 200 | 6 1/4 | 0 | ||||||
26442 | MNTGX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 0 | |
26443 | MNTIX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 25.23 | 0 | |
26444 | MNTR | 100 | 27 1/4 | 27 | 27 1/2 | 27 | 27 1/4 | 27 1/2 | 23100 | |
26445 | MNTX | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 500 | |
26446 | MNTp | 200 | 9 | 0 | ||||||
26447 | MNU | 0 | 29.70 | 0 | ||||||
26448 | MNWK | 0 | 0 | |||||||
26449 | MNXC | 0 | 0 | |||||||
26450 | MNY | 1300 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
26451 | MNYBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
26452 | MNYO | 900 | 0.0400 | 0.0400 | 0.1400 | 0 | ||||
26453 | MNZS | 0 | 0 | |||||||
26454 | MO | 100 | 92 3/8 | 92 3/8 | 92 5/8 | 92 | 92 | 92 3/8 | 22900 | |
26455 | MOA | 0 | 0 | |||||||
26456 | MOAK | 200 | 6.7500 | 6.7500 | 7.3125 | 0 | ||||
26457 | MOB | 300 | 117 1/2 | 116 7/8 | 117 1/2 | 116 7/8 | 117 1/4 | 117 5/8 | 600 | |
26458 | MOBA | 0 | 0 | |||||||
26459 | MOBAX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
26460 | MOBB | 0 | 0 | |||||||
26461 | MOBC | 0 | 0 | |||||||
26462 | MOBD | 0 | 0 | |||||||
26463 | MOBE | 0 | 0 | |||||||
26464 | MOBF | 0 | 0 | |||||||
26465 | MOBG | 0 | 0 | |||||||
26466 | MOBH | 0 | 0 | |||||||
26467 | MOBI | 0 | 0 | |||||||
26468 | MOBK | 0 | 0 | |||||||
26469 | MOBL | 0 | 0 | |||||||
26470 | MOBM | 0 | 0 | |||||||
26471 | MOBN | 0 | 0 | |||||||
26472 | MOBO | 0 | 0 | |||||||
26473 | MOBP | 200 | 1.0000 | 0 | ||||||
26474 | MOBR | 0 | 0 | |||||||
26475 | MOBS | 0 | 0 | |||||||
26476 | MOBT | 0 | 0 | |||||||
26477 | MOBU | 0 | 0 | |||||||
26478 | MOBV | 0 | 0 | |||||||
26479 | MOBX | 0 | 0 | |||||||
26480 | MOBXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.21 | 3.18 | 710 | |
26481 | MOBY | 0 | 0 | |||||||
26482 | MOC | 300 | 42 3/4 | 44 5/8 | 45 | 0 | ||||
26483 | MOCE | 0 | 0 | |||||||
26484 | MOCN | 0 | 0 | |||||||
26485 | MOCO | 100 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 400 | |
26486 | MOCS | 0 | 0 | |||||||
26487 | MOCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.27 | 5.36 | 31 | |
26488 | MOD/E | 13000 | 7/16 | 0 | ||||||
26489 | MODA | 2000 | 5 9/16 | 5 7/8 | 5 7/8 | 5 9/16 | 5 9/16 | 5 13/16 | 27300 | |
26490 | MODAW | 1300 | 2 1/16 | 2 1/4 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 3300 | |
26491 | MODE | 0 | 0 | |||||||
26492 | MODH | 2500 | 0.2500 | 0.1800 | 0.4800 | 0 | ||||
26493 | MODI | 200 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 21600 | |
26494 | MODL | 10000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
26495 | MODM | 1000 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 1/8 | 37200 | |
26496 | MODMW | 1000 | 1 1/8 | 15/16 | 1 1/8 | 0 | ||||
26497 | MODMZ | 200 | 1/16 | 1/16 | 1/4 | 0 | ||||
26498 | MODT | 300 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 400 | |
26499 | MODU | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
26500 | MOEH | 0 | 0 | |||||||
26501 | MOFN | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 400 | |
26502 | MOG | 0 | 0 | |||||||
26503 | MOG.A | 0 | 0 | |||||||
26504 | MOG/A | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 500 | |||
26505 | MOG/B | 300 | 21 7/8 | 0 | ||||||
26506 | MOGA | 0 | 0 | |||||||
26507 | MOGB | 0 | 0 | |||||||
26508 | MOGF | 0 | 0 | |||||||
26509 | MOGN | 1000 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 4 7/8 | 54700 | |
26510 | MOGS | 0 | 0 | |||||||
26511 | MOGX | 200 | 3.0000 | 1.0000 | 3.0000 | 0 | ||||
26512 | MOHK | 100 | 25 3/4 | 25 3/8 | 25 7/8 | 25 3/8 | 25 1/2 | 25 3/4 | 23000 | |
26513 | MOHTX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | |
26514 | MOHXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.08 | 3.02 | 2517 | |
26515 | MOIL | 3000 | 9 5/8 | 9 5/8 | 10 1/2 | 0 | ||||
26516 | MOIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.88 | 4.97 | 428 | |
26517 | MOJA | 2500 | 7.2500 | 0 | ||||||
26518 | MOKA | 500 | 8 3/8 | 8 7/8 | 8 7/8 | 8 1/4 | 8 3/8 | 8 5/8 | 48700 | |
26519 | MOKT | 0 | 0 | |||||||
26520 | MOKTL | 400 | 23.6250 | 22.0000 | 25.0000 | 0 | ||||
26521 | MOL | 200 | 3 3/8 | 0 | ||||||
26522 | MOL.A | 0 | 0 | |||||||
26523 | MOL.B | 0 | 0 | |||||||
26524 | MOLTX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.61 | 0 | |
26525 | MOLX | 100 | 37 | 37 1/4 | 37 1/4 | 36 3/4 | 37 | 37 1/4 | 56400 | |
26526 | MOLXA | 2700 | 34 | 33 1/2 | 34 | 33 1/4 | 33 1/2 | 34 | 66500 | |
26527 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26528 | MOMC | 0 | 0 | |||||||
26529 | MOMGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.80 | 0 | |
26530 | MOMH | 0 | 0 | |||||||
26531 | MOMHA | 1400 | 22.0000 | 0 | ||||||
26532 | MOMIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
26533 | MOMTX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 | |
26534 | MON | 0 | 0 | |||||||
26535 | MOND | 100 | 31 7/8 | 32 | 32 1/8 | 31 5/8 | 31 7/8 | 32 1/8 | 25700 | |
26536 | MONE | 500 | 27 1/2 | 26 7/8 | 28 1/2 | 26 1/2 | 27 3/8 | 27 7/8 | 915900 | |
26537 | MONF | 0 | 0 | |||||||
26538 | MONFA | 200 | 3 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 12900 | |
26539 | MONG | 0 | 0 | |||||||
26540 | MONGP | 0 | 0 | |||||||
26541 | MONM | 5000 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
26542 | MONOO | 1100 | 91.0000 | 0 | ||||||
26543 | MONOP | 700 | 68.0000 | 0 | ||||||
26544 | MONT | 1000 | 11.3750 | 0 | ||||||
26545 | MONTX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
26546 | MOOD | 1000 | 14.6250 | 0 | ||||||
26547 | MOOR | 2000 | 2.6250 | 2.5312 | 2.6250 | 2.5000 | 2.5312 | 2.6250 | 101500 | |
26548 | MOOV | 100 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 198700 | |
26549 | MOPA | 500 | 12.3750 | 0 | ||||||
26550 | MOR | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
26551 | MORB | 0 | 0 | |||||||
26552 | MORC | 0 | 0 | |||||||
26553 | MORG | 900 | 11 1/2 | 11 1/2 | 13 | 0 | ||||
26554 | MORI | 0 | 0 | |||||||
26555 | MORL | 0 | 0 | |||||||
26556 | MORN | 0 | 0 | |||||||
26557 | MORP | 900 | 18 1/2 | 18 1/4 | 19 1/8 | 0 | ||||
26558 | MOS | 2800 | 7/32 | 3/16 | 7/32 | 0 | ||||
26559 | MOSB | 0 | 0 | |||||||
26560 | MOSH | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1900 | 0.2300 | 500 | |
26561 | MOSI | 200 | 29 | 28 1/2 | 29 | 27 3/4 | 28 | 28 3/4 | 48500 | |
26562 | MOSY | 0 | 0.1300 | 0.4300 | 0 | |||||
26563 | MOT | 100 | 51 1/4 | 51 | 51 1/2 | 50 3/4 | 51 1/8 | 51 1/2 | 84300 | |
26564 | MOTA | 0 | 0 | |||||||
26565 | MOTB | 0 | 0 | |||||||
26566 | MOTC | 0 | 0 | |||||||
26567 | MOTD | 0 | 0 | |||||||
26568 | MOTE | 0 | 0 | |||||||
26569 | MOTF | 0 | 0 | |||||||
26570 | MOTG | 0 | 0 | |||||||
26571 | MOTH | 0 | 0 | |||||||
26572 | MOTI | 0 | 0 | |||||||
26573 | MOTIF | 0 | 2.2500 | 3.0000 | 0 | |||||
26574 | MOTK | 0 | 0 | |||||||
26575 | MOTL | 0 | 0 | |||||||
26576 | MOTM | 0 | 0 | |||||||
26577 | MOTN | 0 | 0 | |||||||
26578 | MOTO | 7000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 14000 | |
26579 | MOTP | 0 | 0 | |||||||
26580 | MOTQ | 0 | 0 | |||||||
26581 | MOTR | 1000 | 8 7/8 | 8 3/4 | 9 | 0 | ||||
26582 | MOTS | 0 | 0 | |||||||
26583 | MOTT | 0 | 0 | |||||||
26584 | MOTU | 0 | 0 | |||||||
26585 | MOTV | 0 | 0 | |||||||
26586 | MOTW | 0 | 0 | |||||||
26587 | MOTX | 0 | 0 | |||||||
26588 | MOTY | 0 | 0 | |||||||
26589 | MOTZ | 0 | 0 | |||||||
26590 | MOUI | 500 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
26591 | MOVA | 1000 | 26 1/4 | 25 1/4 | 26 1/4 | 25 1/4 | 25 1/2 | 26 1/4 | 17400 | |
26592 | MOVAA | 0 | 0 | |||||||
26593 | MOVE | 1000 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 13/16 | 6500 | |
26594 | MOVEW | 5000 | 5/32 | 5/32 | 3/16 | 0 | ||||
26595 | MOVI | 200 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 19800 | |
26596 | MOXY | 700 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 55600 | |
26597 | MOYC | 1000 | 6 3/4 | 5 3/4 | 7 | 0 | ||||
26598 | MP | 0 | 0 | |||||||
26599 | MP+A | 0 | 0 | |||||||
26600 | MPA | 7000 | 14 1/4 | 0 | ||||||
26601 | MPAA | 4300 | 13 3/8 | 13 5/8 | 13 3/4 | 13 1/4 | 13 1/4 | 13 5/8 | 20600 | |
26602 | MPAC | 1000 | 2 1/16 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 4000 | |
26603 | MPAD | 100 | 1.1875 | 1.1875 | 1.5000 | 0 | ||||
26604 | MPAT | 0 | 0 | |||||||
26605 | MPB | 0 | 4 3/8 | 5 3/8 | 0 | |||||
26606 | MPBAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
26607 | MPBK | 700 | 20 1/4 | 18 3/4 | 20 1/4 | 0 | ||||
26608 | MPBT | 0 | 0 | |||||||
26609 | MPC | 1300 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 3/4 | 2 7/8 | 1500 | |
26610 | MPCE | 0 | 0.1250 | 0.3750 | 0 | |||||
26611 | MPCP | 0 | 1.2500 | 3.0625 | 0 | |||||
26612 | MPCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11 | 5.23 | 799 | |
26613 | MPD | 100 | 2 | 0 | ||||||
26614 | MPDI | 500 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 5900 | |
26615 | MPE | 0 | 1365.69 | 1365.69 | 1365.69 | 1365.69 | 0 | |||
26616 | MPEG | 12500 | 8.6875 | 8.5000 | 8.7500 | 8.2500 | 8.5000 | 8.7500 | 127500 | |
26617 | MPEGX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
26618 | MPEN | 300 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 33.7500 | 35.2500 | 300 | |
26619 | MPEQX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
26620 | MPET | 600 | 2 11/16 | 2 11/16 | 2 3/4 | 2 5/8 | 2 11/16 | 2 13/16 | 19100 | |
26621 | MPF | 300 | 1 1/16 | 0 | ||||||
26622 | MPFC | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 1/4 | 400 | |
26623 | MPFDX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
26624 | MPFIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
26625 | MPFT | 0 | 0.0625 | 0.3750 | 0 | |||||
26626 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26627 | MPG | 1500 | 1 1/8 | 0 | ||||||
26628 | MPGBX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
26629 | MPGFX | 0 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0 | |
26630 | MPGRX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
26631 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26632 | MPH | 500 | 2 13/16 | 0 | ||||||
26633 | MPHP | 0 | 0 | |||||||
26634 | MPHYX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
26635 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26636 | MPI | 1000 | 3/4 | 0 | ||||||
26637 | MPIC | 0 | 0 | |||||||
26638 | MPIEX | 0 | 13.31 | 13.31 | 13.31 | 0 | ||||
26639 | MPIFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
26640 | MPIX | 1000 | 3 1/8 | 3 1/4 | 3 7/16 | 3 1/8 | 3 | 3 5/16 | 16500 | |
26641 | MPIpA | 300 | 15/16 | 0 | ||||||
26642 | MPL | 200 | 26 1/2 | 26 1/4 | 26 5/8 | 0 | ||||
26643 | MPL.A | 0 | 0 | |||||||
26644 | MPLDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
26645 | MPLE | 0 | 0 | |||||||
26646 | MPLEL | 100 | 57.2500 | 0 | ||||||
26647 | MPLEM | 200 | 51.5000 | 0 | ||||||
26648 | MPLEN | 0 | 0 | |||||||
26649 | MPLN | 300 | 39.2500 | 0 | ||||||
26650 | MPLP | 0 | 0 | |||||||
26651 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26652 | MPLp | 200 | 24 3/4 | 0 | ||||||
26653 | MPLpA | 100 | 64 1/4 | 0 | ||||||
26654 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26655 | MPM | 1000 | 4 13/16 | 4 5/16 | 4 5/8 | 0 | ||||
26656 | MPM.W | 0 | 0 | |||||||
26657 | MPM/WS | 1400 | 15/16 | 0 | ||||||
26658 | MPMBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26659 | MPMFX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
26660 | MPML | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2900 | |
26661 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26662 | MPMT | 0 | 0 | |||||||
26663 | MPMVX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
26664 | MPMp | 100 | 10 3/4 | 0 | ||||||
26665 | MPN | 0 | 0 | |||||||
26666 | MPNA | 0 | 0 | |||||||
26667 | MPNP | 0 | 0 | |||||||
26668 | MPNR | 0 | 0 | |||||||
26669 | MPNpA | 200 | 61 7/8 | 0 | ||||||
26670 | MPNpC | 100 | 63 3/4 | 0 | ||||||
26671 | MPOR | 600 | 0.5625 | 0.1875 | 0.5625 | 0 | ||||
26672 | MPPI | 5000 | 0.3125 | 0.3000 | 0.3437 | 0 | ||||
26673 | MPPIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
26674 | MPQ | 200 | 64 1/2 | 0 | ||||||
26675 | MPR | 300 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
26676 | MPRDX | 0 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 0 | |
26677 | MPRS | 0 | 0 | |||||||
26678 | MPRT | 0 | 0 | |||||||
26679 | MPRW | 0 | 0 | |||||||
26680 | MPRWP | 100 | 57.5000 | 0 | ||||||
26681 | MPS | 100 | 9 3/8 | 12 | 12 1/2 | 0 | ||||
26682 | MPSA | 0 | 0 | |||||||
26683 | MPSB | 0 | 0 | |||||||
26684 | MPSCX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
26685 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26686 | MPSFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
26687 | MPSI | 100 | 3/4 | 3/4 | 1 3/8 | 0 | ||||
26688 | MPSPX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
26689 | MPSS | 0 | 0 | |||||||
26690 | MPT | 900 | 11 1/4 | 11 3/8 | 11 3/4 | 0 | ||||
26691 | MPTB | 0 | 0 | |||||||
26692 | MPTBS | 200 | 2 | 2 | 2 3/8 | 0 | ||||
26693 | MPTI | 5000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1250 | 0.2500 | 5000 | |
26694 | MPTR | 0 | 0 | |||||||
26695 | MPTV | 50000 | 0.0730 | 0.0850 | 0.0950 | 26350300 | ||||
26696 | MPUC | 0 | 0 | |||||||
26697 | MPV | 400 | 9 1/4 | 9 1/4 | 9 1/2 | 0 | ||||
26698 | MPVI | 0 | 0 | |||||||
26699 | MPVIF | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/8 | 3 5/16 | 1100 | |
26700 | MPVLX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
26701 | MPpA | 500 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 500 | |||
26702 | MPpB | 200 | 21 1/8 | 0 | ||||||
26703 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26704 | MQEXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.25 | 3.15 | 689 | |
26705 | MQGAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.08 | 0 | |
26706 | MQIAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.76 | 0 | |
26707 | MQIFX | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | |
26708 | MQLAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.16 | 0 | |
26709 | MQLBX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
26710 | MQLFX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.27 | 0 | |
26711 | MQRXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.63 | 4.69 | 4083 | |
26712 | MQT | 2500 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
26713 | MQTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.83 | 4.90 | 6360 | |
26714 | MQUAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
26715 | MQUE | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
26716 | MQURX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
26717 | MQVAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.45 | 0 | |
26718 | MQY | 700 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
26719 | MR | 3000 | 5/8 | 0 | ||||||
26720 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26721 | MRAC | 0 | 0 | |||||||
26722 | MRAD | 10000 | 0.2500 | 0.1250 | 0.2812 | 0 | ||||
26723 | MRAG | 0 | 0 | |||||||
26724 | MRAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 4.98 | 72240 | |
26725 | MRAY | 10000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 10000 | |
26726 | MRBK | 1000 | 30 5/8 | 30 5/8 | 31 | 30 5/8 | 30 5/8 | 30 7/8 | 53800 | |
26727 | MRCA | 0 | 0 | |||||||
26728 | MRCAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
26729 | MRCB | 0 | 0 | |||||||
26730 | MRCF | 400 | 5 3/4 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 500 | |
26731 | MRCM | 9500 | 0.4062 | 0.5000 | 0.5000 | 0.4062 | 0.4062 | 0.4687 | 14700 | |
26732 | MRCO | 500 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 6000 | |
26733 | MRCOP | 100 | 2 1/8 | 2 | 3 | 0 | ||||
26734 | MRCOZ | 10000 | 3/32 | 1/16 | 3/32 | 0 | ||||
26735 | MRCY | 200 | 47 3/4 | 47 | 47 3/4 | 47 | 47 | 47 3/4 | 10000 | |
26736 | MRDW | 0 | 0 | |||||||
26737 | MRE | 200 | 8 7/8 | 8 9/16 | 9 1/8 | 0 | ||||
26738 | MREA | 0 | 0 | |||||||
26739 | MREE | 0 | 0 | |||||||
26740 | MREI | 0 | 0 | |||||||
26741 | MREIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26742 | MREM | 1000 | 2.2500 | 2.0000 | 2.5000 | 0 | ||||
26743 | MRES | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
26744 | MRET | 1000 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
26745 | MRETW | 1400 | 5.2500 | 0 | ||||||
26746 | MRF | 15000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 5/8 | 15000 | |
26747 | MRG | 500 | 16 1/2 | 17 1/4 | 17 7/8 | 0 | ||||
26748 | MRGA | 100 | 35.5000 | 0 | ||||||
26749 | MRGB | 0 | 0 | |||||||
26750 | MRGIX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26751 | MRGO | 200 | 3 | 2 7/8 | 4 1/8 | 0 | ||||
26752 | MRGT | 0 | 0 | |||||||
26753 | MRGX | 1000 | 0.0100 | 0 | ||||||
26754 | MRGY | 0 | 0 | |||||||
26755 | MRHI | 15000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
26756 | MRI.B | 0 | 0 | |||||||
26757 | MRI/A | 1000 | 7 3/8 | 0 | ||||||
26758 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26759 | MRIA | 0 | 0 | |||||||
26760 | MRIB | 0 | 0 | |||||||
26761 | MRII | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 28100 | |
26762 | MRIS | 300 | 30 | 30 | 30 | 29 7/8 | 29 7/8 | 30 | 20400 | |
26763 | MRISX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
26764 | MRIT | 0 | 0 | |||||||
26765 | MRITP | 1200 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
26766 | MRIX | 1500 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 7600 | |
26767 | MRIXZ | 4700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/32 | 4700 | |
26768 | MRJY | 8700 | 1 1/4 | 1 1/16 | 1 1/4 | 1 | 1 | 1 1/4 | 31400 | |
26769 | MRK | 100 | 70 3/4 | 71 3/8 | 71 5/8 | 70 5/8 | 70 5/8 | 71 | 8300 | |
26770 | MRKA | 0 | 0 | |||||||
26771 | MRKB | 0 | 0 | |||||||
26772 | MRKC | 0 | 0 | |||||||
26773 | MRKD | 0 | 0 | |||||||
26774 | MRKE | 0 | 0 | |||||||
26775 | MRKF | 0 | 0 | |||||||
26776 | MRKG | 0 | 0 | |||||||
26777 | MRKH | 0 | 0 | |||||||
26778 | MRKI | 0 | 0 | |||||||
26779 | MRKK | 0 | 0 | |||||||
26780 | MRKL | 0 | 0 | |||||||
26781 | MRKM | 0 | 0 | |||||||
26782 | MRKN | 0 | 0 | |||||||
26783 | MRKO | 0 | 0 | |||||||
26784 | MRKP | 0 | 0 | |||||||
26785 | MRKR | 5000 | 7 3/4 | 8 3/4 | 8 3/4 | 7 1/2 | 7 5/8 | 7 7/8 | 76800 | |
26786 | MRKS | 0 | 0 | |||||||
26787 | MRKSF | 0 | 0 | |||||||
26788 | MRKT | 0 | 0 | |||||||
26789 | MRKW | 0 | 0 | |||||||
26790 | MRKX | 0 | 0 | |||||||
26791 | MRKY | 0 | 0 | |||||||
26792 | MRKZ | 0 | 0 | |||||||
26793 | MRL | 0 | 0 | |||||||
26794 | MRLL | 1000 | 22 1/2 | 22 1/4 | 23 | 0 | ||||
26795 | MRLS | 0 | 0 | |||||||
26796 | MRLY | 0 | 0 | |||||||
26797 | MRM | 100 | 10 3/4 | 0 | ||||||
26798 | MRMC | 0 | 0 | |||||||
26799 | MRMD | 3000 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
26800 | MRMSX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
26801 | MRMY | 5000 | 1.6875 | 1.6875 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 16100 | |
26802 | MRN | 500 | 1 1/4 | 0 | ||||||
26803 | MRN.A | 0 | 0 | |||||||
26804 | MRN.B | 0 | 0 | |||||||
26805 | MRNAF | 400 | 0.6400 | 0 | ||||||
26806 | MRNC | 0 | 0 | |||||||
26807 | MRNCZ | 100 | 28 | 28 | 33 1/2 | 0 | ||||
26808 | MRNF | 0 | 0 | |||||||
26809 | MRNG | 0 | 0 | |||||||
26810 | MRNH | 0 | 0 | |||||||
26811 | MRNI | 0 | 0 | |||||||
26812 | MRNK | 0 | 0 | |||||||
26813 | MRNKQ | 4500 | 0.4300 | 0.4000 | 0.4800 | 0.4000 | 0.4200 | 0.4600 | 659300 | |
26814 | MRNL | 0 | 0 | |||||||
26815 | MRNM | 0 | 0 | |||||||
26816 | MRNO | 0 | 0 | |||||||
26817 | MRNR | 500 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 191000 | |
26818 | MRNS | 0 | 0 | |||||||
26819 | MRNT | 0 | 0 | |||||||
26820 | MRNV | 0 | 0 | |||||||
26821 | MRNW | 0 | 0 | |||||||
26822 | MRNX | 100 | 3.7500 | 3.7500 | 3.0000 | 3.7500 | 100 | |||
26823 | MRO | 200 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 3/4 | 21 7/8 | 8500 | |
26824 | MROB | 0 | 0 | |||||||
26825 | MROC | 1000 | 4 11/16 | 4 15/16 | 4 15/16 | 4 11/16 | 4 11/16 | 5 | 11000 | |
26826 | MROE | 500 | 9.0000 | 8.5000 | 9.0000 | 0 | ||||
26827 | MROF | 0 | 0 | |||||||
26828 | MROI | 0 | 0 | |||||||
26829 | MROP | 0 | 0 | |||||||
26830 | MROS | 0 | 0 | |||||||
26831 | MROX | 0 | 0 | |||||||
26832 | MRR | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 200 | |||
26833 | MRRW | 200 | 12 | 11 3/8 | 12 | 11 3/8 | 11 3/8 | 12 | 14300 | |
26834 | MRRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.02 | 5.11 | 92320 | |
26835 | MRS | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 500 | |||
26836 | MRSA | 1300 | 9 5/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 1/2 | 9 7/8 | 3700 | |
26837 | MRSB | 0 | 0 | |||||||
26838 | MRSCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
26839 | MRSE | 0 | 0 | |||||||
26840 | MRSH | 0 | 0 | |||||||
26841 | MRSI | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 48100 | |
26842 | MRSR | 0 | 0 | |||||||
26843 | MRST | 0 | 0 | |||||||
26844 | MRSV | 0 | 0 | |||||||
26845 | MRSX | 0 | 0 | |||||||
26846 | MRTA | 0 | 0 | |||||||
26847 | MRTI | 2000 | 0.6500 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6800 | 78100 | |
26848 | MRTK | 100 | 0.1000 | 0.0937 | 0.2500 | 0 | ||||
26849 | MRTN | 500 | 13 | 12 1/2 | 13 3/4 | 0 | ||||
26850 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26851 | MRU | 0 | 0 | |||||||
26852 | MRU.A | 0 | 0 | |||||||
26853 | MRUMF | 10000 | 0.2100 | 0 | ||||||
26854 | MRV | 100 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | ||||
26855 | MRVA | 0 | 0 | |||||||
26856 | MRVB | 0 | 0 | |||||||
26857 | MRVC | 600 | 24 | 25 | 25 3/4 | 23 3/4 | 23 3/4 | 24 1/4 | 296800 | |
26858 | MRVE | 0 | 0 | |||||||
26859 | MRVEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
26860 | MRVG | 0 | 0 | |||||||
26861 | MRVH | 0 | 0 | |||||||
26862 | MRVI | 0 | 0 | |||||||
26863 | MRVL | 100 | 25.1250 | 0 | ||||||
26864 | MRVM | 0 | 0 | |||||||
26865 | MRVN | 0 | 0 | |||||||
26866 | MRVO | 0 | 0 | |||||||
26867 | MRVP | 0 | 0 | |||||||
26868 | MRVR | 0 | 0 | |||||||
26869 | MRVS | 0 | 0 | |||||||
26870 | MRVT | 0 | 0 | |||||||
26871 | MRVU | 0 | 0 | |||||||
26872 | MRVV | 0 | 0 | |||||||
26873 | MRVX | 0 | 0 | |||||||
26874 | MRW | 0 | 0 | |||||||
26875 | MRWY | 10000 | 1.5000 | 0 | ||||||
26876 | MRY | 100 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | ||||
26877 | MRYK | 0 | 0 | |||||||
26878 | MRYT | 0 | 0 | |||||||
26879 | MRYp | 200 | 29 1/4 | 0 | ||||||
26880 | MRYpC | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | |||
26881 | MS | 100 | 52 | 52 | 52 | 52 | 51 1/2 | 52 | 200 | |
26882 | MS.A | 0 | 0 | |||||||
26883 | MS.B | 0 | 0 | |||||||
26884 | MSA | 300 | 30 5/8 | 30 5/8 | 31 1/8 | 0 | ||||
26885 | MSAAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.54 | 0 | |
26886 | MSAC | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1500 | 1000 | |
26887 | MSACX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
26888 | MSAD | 0 | 0 | |||||||
26889 | MSADY | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 7/8 | 2000 | |
26890 | MSAE | 0 | 0 | |||||||
26891 | MSAEX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
26892 | MSAGX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
26893 | MSAH | 0 | 0 | |||||||
26894 | MSAI | 0 | 0 | |||||||
26895 | MSAL | 0 | 0 | |||||||
26896 | MSAS | 0 | 0 | |||||||
26897 | MSAVX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.46 | 0 | |
26898 | MSAW | 0 | 0 | |||||||
26899 | MSB | 500 | 3 7/8 | 2 | 2 1/8 | 0 | ||||
26900 | MSBAX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
26901 | MSBB | 300 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | ||||
26902 | MSBC | 1400 | 19 1/8 | 19 1/2 | 19 1/2 | 19 1/8 | 18 1/2 | 19 1/2 | 2400 | |
26903 | MSBF | 100 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
26904 | MSBFX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
26905 | MSBH | 0 | 0 | |||||||
26906 | MSBHY | 0 | 0 | |||||||
26907 | MSBK | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/2 | 100 | |
26908 | MSC | 200 | 17 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
26909 | MSCA | 600 | 19 1/4 | 19 | 19 1/4 | 19 | 19 | 19 1/2 | 1700 | |
26910 | MSCAX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
26911 | MSCC | 3000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 9100 | |
26912 | MSCD | 0 | 0 | |||||||
26913 | MSCDE | 0 | 0 | |||||||
26914 | MSCDX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
26915 | MSCFX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.60 | 0 | |
26916 | MSCI | 0 | 0 | |||||||
26917 | MSCK | 0 | 0 | |||||||
26918 | MSCM | 2000 | 11 1/8 | 11 3/8 | 11 3/4 | 10 7/8 | 11 1/8 | 11 1/2 | 118000 | |
26919 | MSCO | 100 | 0.0010 | 0 | ||||||
26920 | MSCT | 0 | 0 | |||||||
26921 | MSCU | 0 | 0 | |||||||
26922 | MSCY | 0 | 0 | |||||||
26923 | MSD | 1000 | 14 1/8 | 13 7/8 | 14 1/2 | 0 | ||||
26924 | MSDRX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
26925 | MSDX | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 4600 | |
26926 | MSE | 600 | 25 1/2 | 25 1/2 | 25 5/8 | 25 3/8 | 25 1/4 | 25 5/8 | 4600 | |
26927 | MSEA | 500 | 17 1/2 | 17 9/16 | 17 5/8 | 17 1/2 | 17 1/2 | 17 3/4 | 10200 | |
26928 | MSEAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.29 | 0 | |
26929 | MSEBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
26930 | MSEEX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
26931 | MSEGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.05 | 0 | |
26932 | MSEIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
26933 | MSEL | 4000 | 2 | 1 7/8 | 2 | 1 3/4 | 1 7/8 | 2 | 176900 | |
26934 | MSEMX | 0 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | |
26935 | MSEQX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
26936 | MSET | 1500 | 2.1718 | 2.0625 | 2.1875 | 2.0625 | 2.1250 | 2.1875 | 20100 | |
26937 | MSEW | 0 | 0 | |||||||
26938 | MSEWY | 0 | 0 | |||||||
26939 | MSEX | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 200 | |
26940 | MSF | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 3/4 | 5500 | |
26941 | MSFAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
26942 | MSFC | 34000 | 0.0010 | 0 | ||||||
26943 | MSFCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
26944 | MSFI | 1000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 2600 | |
26945 | MSFIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
26946 | MSFK | 0 | 0 | |||||||
26947 | MSFRT | 500 | 133.7500 | 133.7500 | 133.7500 | 133.7500 | 500 | |||
26948 | MSFRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.83 | 0 | |
26949 | MSFT | 700 | 135 1/8 | 132 7/8 | 135 3/4 | 132 3/8 | 135 | 135 1/8 | 3175700 | |
26950 | MSGAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.46 | 0 | |
26951 | MSGBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
26952 | MSGCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
26953 | MSGEX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
26954 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
26955 | MSGPX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26956 | MSH | 0 | 354.19 | 349.11 | 354.91 | 349.09 | 0 | |||
26957 | MSHBX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | |
26958 | MSHE | 500 | 2.6875 | 2.3750 | 2.7500 | 2.3750 | 2.3750 | 2.6875 | 34100 | |
26959 | MSHIX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.43 | 0 | |
26960 | MSHN | 600 | 25.7500 | 0 | ||||||
26961 | MSHS | 1000 | 0.0600 | 0 | ||||||
26962 | MSHTX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.37 | 0 | |
26963 | MSHYX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
26964 | MSI | 20200 | 11/16 | 0 | ||||||
26965 | MSIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
26966 | MSIE | 500 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
26967 | MSIEX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
26968 | MSIFX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
26969 | MSIGX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 31.02 | 0 | |
26970 | MSIMX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
26971 | MSINX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
26972 | MSIQX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
26973 | MSISX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
26974 | MSIT | 0 | 0 | |||||||
26975 | MSIVX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
26976 | MSIX | 5000 | 10 3/16 | 10 3/16 | 10 3/16 | 10 3/16 | 10 1/8 | 11 | 5000 | |
26977 | MSJEX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
26978 | MSK | 500 | 18 7/8 | 19 3/8 | 20 1/2 | 0 | ||||
26979 | MSKA | 0 | 0 | |||||||
26980 | MSKI | 0 | 0 | |||||||
26981 | MSL | 500 | 10 5/8 | 0 | ||||||
26982 | MSLA | 0 | 0 | |||||||
26983 | MSLAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.09 | 0 | |
26984 | MSLCX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
26985 | MSLM | 6100 | 0.0500 | 0 | ||||||
26986 | MSLp | 200 | 19 1/2 | 0 | ||||||
26987 | MSM | 300 | 34 3/8 | 34 5/8 | 34 5/8 | 34 3/8 | 800 | |||
26988 | MSMAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
26989 | MSMBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26990 | MSMK | 0 | 0 | |||||||
26991 | MSMX | 0 | 0 | |||||||
26992 | MSMXX | 0 | 0.52 | 5.04 | 5.09 | 12190 | ||||
26993 | MSN | 1000 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/8 | 22000 | |||
26994 | MSNAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.30 | 0 | |
26995 | MSNC | 0 | 0 | |||||||
26996 | MSNCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
26997 | MSNI | 0 | 0 | |||||||
26998 | MSNK | 0 | 0 | |||||||
26999 | MSNM | 0 | 0 | |||||||
27000 | MSNN | 0 | 0 | |||||||
27001 | MSNO | 500 | 1.5000 | 1.3750 | 2.0000 | 0 | ||||
27002 | MSNP | 0 | 0 | |||||||
27003 | MSNR | 0 | 0 | |||||||
27004 | MSNS | 100 | 45.0000 | 0 | ||||||
27005 | MSNT | 0 | 0 | |||||||
27006 | MSNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
27007 | MSO/WS | 300 | 1/32 | 1/16 | 3/16 | 0 | ||||
27008 | MSOF | 10000 | 0.3750 | 0.3750 | 0.4200 | 0 | ||||
27009 | MSON | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1000 | |||
27010 | MSONW | 3700 | 1/16 | 1/16 | 5/32 | 0 | ||||
27011 | MSOXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 3.17 | 3.19 | 2866 | |
27012 | MSP | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/8 | 25 1/2 | 1100 | |
27013 | MSPG | 500 | 11 11/32 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 17100 | |
27014 | MSPO | 3000 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | ||||
27015 | MSPR | 0 | 0 | |||||||
27016 | MSPW | 0 | 0 | |||||||
27017 | MSPWP | 500 | 64.2500 | 0 | ||||||
27018 | MSR | 2000 | 3/4 | 3/4 | 2000 | |||||
27019 | MSRAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.71 | 0 | |
27020 | MSRBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
27021 | MSRCX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
27022 | MSRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.62 | 4.71 | 339 | |
27023 | MSS | 1500 | 3 1/2 | 0 | ||||||
27024 | MSSCX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.10 | 0 | |
27025 | MSSE | 0 | 0 | |||||||
27026 | MSSEC | 0 | 0 | |||||||
27027 | MSSEL | 2300 | 65.4000 | 0 | ||||||
27028 | MSSEN | 200 | 65.8500 | 0 | ||||||
27029 | MSSEP | 200 | 24.1500 | 0 | ||||||
27030 | MSSIX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
27031 | MSSN | 1000 | 0.1250 | 0 | ||||||
27032 | MSST | 0 | 0 | |||||||
27033 | MSSVX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
27034 | MST | 100 | 54 3/4 | 53 5/8 | 54 1/8 | 0 | ||||
27035 | MSTA | 0 | 0 | |||||||
27036 | MSTAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
27037 | MSTB | 0 | 0 | |||||||
27038 | MSTC | 0 | 0 | |||||||
27039 | MSTDX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
27040 | MSTF | 0 | 0 | |||||||
27041 | MSTFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.91 | 0 | |
27042 | MSTG | 300 | 2 5/8 | 2 3/4 | 2 3/4 | 2 17/64 | 2 1/4 | 2 5/8 | 1500 | |
27043 | MSTH | 0 | 0 | |||||||
27044 | MSTI | 500 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
27045 | MSTL | 0 | 0 | |||||||
27046 | MSTM | 0 | 0 | |||||||
27047 | MSTNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
27048 | MSTO | 0 | 0 | |||||||
27049 | MSTP | 0 | 0 | |||||||
27050 | MSTR | 8000 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 12 | 12 1/8 | 152800 | |
27051 | MSTS | 0 | 0 | |||||||
27052 | MSTT | 0 | 0 | |||||||
27053 | MSTTX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
27054 | MSU | 160000 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 24 3/8 | 24 3/4 | 160900 | |
27055 | MSUSX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
27056 | MSV | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 3/4 | 1200 | |
27057 | MSVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
27058 | MSVC | 22000 | 0.0010 | 0 | ||||||
27059 | MSVCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
27060 | MSW | 500 | 7 1/8 | 0 | ||||||
27061 | MSWAX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.94 | 0 | |
27062 | MSWBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
27063 | MSWCX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
27064 | MSX | 600 | 14 | 14 | 14 3/8 | 0 | ||||
27065 | MSX.A | 0 | 0 | |||||||
27066 | MSXC | 0 | 0 | |||||||
27067 | MSXE | 0 | 0 | |||||||
27068 | MSXG | 0 | 0 | |||||||
27069 | MSXH | 0 | 0 | |||||||
27070 | MSXI | 0 | 0 | |||||||
27071 | MSXO | 0 | 0 | |||||||
27072 | MSXR | 0 | 0 | |||||||
27073 | MSXS | 0 | 0 | |||||||
27074 | MSXT | 0 | 0 | |||||||
27075 | MSXX | 0 | 0 | |||||||
27076 | MSXp | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 1000 | |
27077 | MSY | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 1000 | |
27078 | MSYC | 0 | 0 | |||||||
27079 | MSYE | 0 | 0 | |||||||
27080 | MSYS | 300 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 3800 | |
27081 | MSZ | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 1000 | |
27082 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
27083 | MSpB | 900 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 7400 | |||
27084 | MSpC | 100 | 25 7/8 | 0 | ||||||
27085 | MSpD | 200 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 4900 | |||
27086 | MSpE | 80000 | 50 63/64 | 50 7/8 | 51 | 50 7/8 | 235300 | |||
27087 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
27088 | MT | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 7/8 | 35 1/4 | 100 | |
27089 | MTAN | 0 | 0 | |||||||
27090 | MTASX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
27091 | MTAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.84 | 102 | |
27092 | MTB | 100 | 42 1/4 | 41 5/8 | 42 1/8 | 0 | ||||
27093 | MTBAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
27094 | MTBCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
27095 | MTBG | 0 | 0 | |||||||
27096 | MTBN | 2400 | 8 13/32 | 7 3/4 | 8 1/2 | 0 | ||||
27097 | MTC | 100 | 38 1/2 | 37 7/8 | 39 | 37 3/4 | 38 3/8 | 38 3/4 | 31600 | |
27098 | MTCC | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 500 | |
27099 | MTCD | 0 | 0 | |||||||
27100 | MTCE | 0 | 0 | |||||||
27101 | MTCF | 0 | 0 | |||||||
27102 | MTCG | 0 | 0 | |||||||
27103 | MTCH | 13400 | 0.0200 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0300 | 68400 | |
27104 | MTCI | 5000 | 1/4 | 7/32 | 1/4 | 3/16 | 7/32 | 1/4 | 533900 | |
27105 | MTCK | 0 | 0 | |||||||
27106 | MTCL | 0 | 0 | |||||||
27107 | MTCN | 0 | 0 | |||||||
27108 | MTCO | 0 | 0 | |||||||
27109 | MTCP | 0 | 0 | |||||||
27110 | MTCR | 0 | 0 | |||||||
27111 | MTCS | 0 | 0 | |||||||
27112 | MTCT | 0 | 0 | |||||||
27113 | MTCU | 0 | 0 | |||||||
27114 | MTCW | 0 | 0 | |||||||
27115 | MTCX | 0 | 0 | |||||||
27116 | MTCY | 0 | 0 | |||||||
27117 | MTCZ | 0 | 0 | |||||||
27118 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
27119 | MTE/U | 0 | 0 | |||||||
27120 | MTE/WS | 0 | 0 | |||||||
27121 | MTEB | 0 | 0.0150 | 0.0600 | 0 | |||||
27122 | MTEBX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
27123 | MTECL | 0 | 0 | |||||||
27124 | MTEDM | 0 | 0 | |||||||
27125 | MTEH | 0 | 0 | |||||||
27126 | MTEK | 300 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
27127 | MTEL | 1000 | 15 33/64 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 112300 | |
27128 | MTEN | 2000 | 1.3125 | 1.2500 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 17200 | |
27129 | MTEPX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.66 | 0 | |
27130 | MTFI | 100 | 0.6250 | 0 | ||||||
27131 | MTFIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.09 | 0 | |
27132 | MTG | 1000 | 68 3/4 | 66 7/8 | 68 | 0 | ||||
27133 | MTGH | 0 | 0 | |||||||
27134 | MTGI | 0 | 0 | |||||||
27135 | MTGK | 0 | 0 | |||||||
27136 | MTGT | 0 | 0 | |||||||
27137 | MTGV | 0 | 0 | |||||||
27138 | MTGVX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
27139 | MTGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.64 | 4.67 | 1994 | |
27140 | MTGYQ | 5000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
27141 | MTH | 0 | 0 | |||||||
27142 | MTH.B | 0 | 0 | |||||||
27143 | MTHI | 0 | 0 | |||||||
27144 | MTI | 400 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
27145 | MTIC | 500 | 1 7/8 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 348800 | |
27146 | MTII | 0 | 0 | |||||||
27147 | MTIK | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 6000 | |
27148 | MTIN | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 500 | |
27149 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
27150 | MTIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.27 | 5.30 | 7338 | |
27151 | MTK | 0 | 5 1/4 | 6 | 0 | |||||
27152 | MTKN | 200 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
27153 | MTKXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 2.94 | 1960 | |
27154 | MTL | 100 | 52 3/4 | 52 3/4 | 52 3/8 | 53 | 100 | |||
27155 | MTLB | 0 | 0 | |||||||
27156 | MTLC | 3000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/8 | 2 1/4 | 99600 | |
27157 | MTLF | 0 | 0 | |||||||
27158 | MTLFX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.71 | 0 | |
27159 | MTLG | 400 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 | 13 3/4 | 6800 | |
27160 | MTLI | 9500 | 19 3/8 | 19 1/4 | 19 3/8 | 19 1/4 | 19 | 19 1/2 | 19000 | |
27161 | MTLK | 0 | 0 | |||||||
27162 | MTLL | 0 | 0 | |||||||
27163 | MTLM | 100 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 300 | |
27164 | MTLO | 0 | 0 | |||||||
27165 | MTLS | 100 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 2200 | |
27166 | MTLT | 0 | 0 | |||||||
27167 | MTLV | 0 | 0 | |||||||
27168 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
27169 | MTMB | 500 | 14.5000 | 0 | ||||||
27170 | MTMC | 1000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 5700 | |
27171 | MTMD | 0 | 0 | |||||||
27172 | MTMI | 0 | 0 | |||||||
27173 | MTMIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
27174 | MTMR | 5000 | 9.1250 | 9.0000 | 10.0000 | 0 | ||||
27175 | MTMRU | 3000 | 10.1250 | 9.1250 | 10.1250 | 0 | ||||
27176 | MTMRW | 500 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
27177 | MTMRZ | 3000 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
27178 | MTMX | 0 | 0 | |||||||
27179 | MTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.08 | 2.95 | 558 | |
27180 | MTMu | 0 | 0 | |||||||
27181 | MTN | 0 | 0 | |||||||
27182 | MTNC | 0 | 0 | |||||||
27183 | MTND | 0 | 0 | |||||||
27184 | MTNI | 0 | 0 | |||||||
27185 | MTNS | 1000 | 10.6250 | 10.6250 | 10.6250 | 10.6250 | 1000 | |||
27186 | MTNT | 0 | 0 | |||||||
27187 | MTO | 0 | 0 | |||||||
27188 | MTON | 200 | 14 1/2 | 14 1/4 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 16300 | |
27189 | MTOR | 5000 | 1.7500 | 1.8125 | 1.8437 | 1.7187 | 1.7187 | 1.8437 | 62100 | |
27190 | MTOXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.02 | 5.04 | 986 | |
27191 | MTP | 100 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 3/4 | 21 7/8 | 1300 | |
27192 | MTPK | 0 | 0 | |||||||
27193 | MTPN | 0 | 0 | |||||||
27194 | MTPR | 0 | 0 | |||||||
27195 | MTPT | 0 | 0 | |||||||
27196 | MTPV | 0 | 0 | |||||||
27197 | MTPW | 0 | 0 | |||||||
27198 | MTPWM | 129200 | 103.0000 | 0 | ||||||
27199 | MTPWN | 100 | 55.2500 | 0 | ||||||
27200 | MTPWO | 300 | 25.5000 | 25.1875 | 25.6250 | 0 | ||||
27201 | MTPWP | 100 | 78.2500 | 0 | ||||||
27202 | MTPX | 0 | 0.0010 | 0.1000 | 0 | |||||
27203 | MTR | 200 | 44 3/4 | 45 7/8 | 47 1/8 | 0 | ||||
27204 | MTRA | 500 | 5 13/16 | 5 5/8 | 5 63/64 | 5 5/8 | 5 3/4 | 6 | 72900 | |
27205 | MTRAX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.42 | 0 | |
27206 | MTRBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
27207 | MTRCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
27208 | MTRD | 0 | 0 | |||||||
27209 | MTRDU | 0 | 0 | |||||||
27210 | MTREX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.39 | 0 | |
27211 | MTRIF | 175800 | 10.7500 | 0 | ||||||
27212 | MTRN | 300 | 12 3/4 | 12 3/4 | 13 5/8 | 12 3/4 | 12 3/4 | 13 5/8 | 600 | |
27213 | MTRO | 300 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
27214 | MTRP | 0 | 0.2500 | 1.2500 | 0 | |||||
27215 | MTRT | 1000 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
27216 | MTRX | 1000 | 5 3/4 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 27000 | |
27217 | MTS | 400 | 17 1/2 | 0 | ||||||
27218 | MTSB | 0 | 0 | |||||||
27219 | MTSBY | 0 | 0 | |||||||
27220 | MTSC | 100 | 20 1/4 | 19 7/8 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 5600 | |
27221 | MTSI | 100 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 7800 | |
27222 | MTSN | 200 | 10 1/8 | 10 5/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 5/8 | 21000 | |
27223 | MTSR | 2000 | 0.0200 | 0 | ||||||
27224 | MTST | 600 | 8 63/64 | 8 63/64 | 9 | 8 5/8 | 8 5/8 | 9 | 8900 | |
27225 | MTT | 500 | 9 11/16 | 9 11/16 | 9 11/16 | 9 11/16 | 9 1/2 | 9 3/4 | 500 | |
27226 | MTTB | 500 | 11.8750 | 11.8750 | 12.2500 | 0 | ||||
27227 | MTTC | 0 | 0 | |||||||
27228 | MTTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
27229 | MTTG | 0 | 0 | |||||||
27230 | MTTL | 400 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
27231 | MTTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.93 | 5.00 | 5721 | |
27232 | MTTpC | 150 | 50 1/2 | 0 | ||||||
27233 | MTTpZ | 500 | 26 | 26 1/4 | 26 1/4 | 26 | 1300 | |||
27234 | MTU | 100 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
27235 | MTUC | 500 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
27236 | MTV | 0 | 0 | |||||||
27237 | MTVN | 0 | 0 | |||||||
27238 | MTW | 700 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 3/4 | 32 3/8 | 700 | |
27239 | MTWK | 0 | 0 | |||||||
27240 | MTWKF | 100 | 10 55/64 | 11 1/2 | 11 1/2 | 10 55/64 | 10 7/8 | 11 1/2 | 300 | |
27241 | MTWL | 0 | 0 | |||||||
27242 | MTWM | 0 | 0 | |||||||
27243 | MTWN | 200 | 40 3/4 | 0 | ||||||
27244 | MTWNP | 0 | 0 | |||||||
27245 | MTWO | 1000 | 6 7/8 | 7 1/8 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/2 | 8500 | |
27246 | MTWP | 0 | 0 | |||||||
27247 | MTWS | 0 | 0 | |||||||
27248 | MTWT | 0 | 0 | |||||||
27249 | MTWX | 0 | 0 | |||||||
27250 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
27251 | MTX | 200 | 36 5/8 | 38 | 38 5/8 | 0 | ||||
27252 | MTXC | 0 | 0 | |||||||
27253 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
27254 | MTXN | 0 | 0 | |||||||
27255 | MTXS | 0 | 0 | |||||||
27256 | MTXT | 0 | 0 | |||||||
27257 | MTY | 500 | 4 1/2 | 0 | ||||||
27258 | MTYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.15 | 3.10 | 354 | |
27259 | MU | 100 | 30 | 29 1/2 | 30 3/8 | 29 1/2 | 29 5/8 | 30 3/8 | 8100 | |
27260 | MUA | 2000 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
27261 | MUAAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.24 | 0 | |
27262 | MUAKX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
27263 | MUALF | 0 | 0 | |||||||
27264 | MUAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.52 | 4.58 | 19 | |
27265 | MUAYX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
27266 | MUBAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.37 | 0 | |
27267 | MUBFX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.65 | 0 | |
27268 | MUBKX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
27269 | MUBYX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
27270 | MUCAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 | |
27271 | MUCKX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27272 | MUCP | 500 | 8.3125 | 8.5000 | 8.5000 | 7.8750 | 8.1875 | 8.3125 | 187500 | |
27273 | MUCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.49 | 3.40 | 4000 | |
27274 | MUCYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27275 | MUDK | 0 | 0 | |||||||
27276 | MUEI | 200 | 20 1/2 | 20 5/8 | 21 | 20 1/2 | 20 1/2 | 20 5/8 | 315700 | |
27277 | MUEL | 400 | 34 3/8 | 32 3/4 | 35 1/4 | 0 | ||||
27278 | MUFAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
27279 | MUFKX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
27280 | MUFYX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
27281 | MUGAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.17 | 0 | |
27282 | MUGKX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
27283 | MUGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.22 | 863 | |
27284 | MUGYX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
27285 | MUHLX | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | |
27286 | MUIA | 0 | 0 | |||||||
27287 | MUIAX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.07 | 0 | |
27288 | MUIBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 | |
27289 | MUIFX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.79 | 0 | |
27290 | MUIGX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.99 | 0 | |
27291 | MUIKX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
27292 | MUIYX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
27293 | MUKA | 0 | 0 | |||||||
27294 | MUKXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.62 | 4.68 | 358 | |
27295 | MUKpA | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 8700 | |||
27296 | MUL | 300 | 21 3/8 | 21 3/4 | 22 1/8 | 0 | ||||
27297 | MULAX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.85 | 0 | |
27298 | MULE | 0 | 0 | |||||||
27299 | MULI | 0 | 0 | |||||||
27300 | MULKX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
27301 | MULN | 0 | 0 | |||||||
27302 | MULR | 0 | 0 | |||||||
27303 | MULS | 0 | 0 | |||||||
27304 | MULT | 300 | 0.3600 | 0.3600 | 0.3750 | 0 | ||||
27305 | MULTW | 0 | 0 | |||||||
27306 | MULTZ | 0 | 0 | |||||||
27307 | MULYX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | |
27308 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
27309 | MUMAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.72 | 0 | |
27310 | MUMKX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
27311 | MUMYX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
27312 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
27313 | MUNA | 0 | 0 | |||||||
27314 | MUND | 0 | 0 | |||||||
27315 | MUNI | 0 | 0 | |||||||
27316 | MUNIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.00 | 0 | |
27317 | MUNK | 0 | 0 | |||||||
27318 | MUNKX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
27319 | MUNL | 0 | 0 | |||||||
27320 | MUNR | 0 | 0 | |||||||
27321 | MUNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.46 | 3.42 | 2708 | |
27322 | MUNYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27323 | MUO | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 5/8 | 100 | |
27324 | MUR | 100 | 49 | 49 | 49 3/8 | 0 | ||||
27325 | MURD | 4000 | 0.1562 | 0.1250 | 0.1562 | 0.1250 | 0.0937 | 0.1562 | 8000 | |
27326 | MURF | 0 | 0 | |||||||
27327 | MURI | 0 | 0 | |||||||
27328 | MURM | 0 | 0 | |||||||
27329 | MURN | 0 | 0 | |||||||
27330 | MURP | 0 | 0 | |||||||
27331 | MURR | 0 | 0 | |||||||
27332 | MURX | 0 | 0 | |||||||
27333 | MURXF | 1000 | 5 13/16 | 5 13/16 | 5 13/16 | 5 11/16 | 5 11/16 | 5 13/16 | 20900 | |
27334 | MURY | 0 | 0 | |||||||
27335 | MUS | 0 | 0 | |||||||
27336 | MUSE | 200 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
27337 | MUSEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
27338 | MUSGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
27339 | MUSKX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
27340 | MUSM | 0 | 0 | |||||||
27341 | MUSMF | 0 | 0 | |||||||
27342 | MUSO | 10000 | 0.0100 | 0.0010 | 0.0200 | 0 | ||||
27343 | MUSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.57 | 4.93 | 317 | |
27344 | MUSYX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
27345 | MUTAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
27346 | MUTHX | 0 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0 | |
27347 | MUTKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27348 | MUTS | 300 | 15.0000 | 0 | ||||||
27349 | MUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.13 | 892 | |
27350 | MUTYX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27351 | MUUKX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
27352 | MUUYX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
27353 | MUVYX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
27354 | MUXAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.04 | 0 | |
27355 | MUXKX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
27356 | MUXYX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
27357 | MUY | 1000 | 21 3/8 | 0 | ||||||
27358 | MUYS | 0 | 0 | |||||||
27359 | MUYXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.77 | 4.84 | 2753 | |
27360 | MUZ | 0 | 0 | |||||||
27361 | MUZA | 0 | 0 | |||||||
27362 | MUZB | 0 | 0 | |||||||
27363 | MUZC | 0 | 0 | |||||||
27364 | MUZD | 0 | 0 | |||||||
27365 | MUZE | 0 | 0 | |||||||
27366 | MUZF | 0 | 0 | |||||||
27367 | MUZG | 0 | 0 | |||||||
27368 | MUZH | 0 | 0 | |||||||
27369 | MUZI | 0 | 0 | |||||||
27370 | MUZK | 0 | 0 | |||||||
27371 | MUZL | 0 | 0 | |||||||
27372 | MUZM | 0 | 0 | |||||||
27373 | MUZN | 0 | 0 | |||||||
27374 | MUZO | 0 | 0 | |||||||
27375 | MUZP | 0 | 0 | |||||||
27376 | MUZR | 0 | 0 | |||||||
27377 | MUZS | 0 | 0 | |||||||
27378 | MUZT | 0 | 0 | |||||||
27379 | MUZV | 0 | 0 | |||||||
27380 | MUZW | 0 | 0 | |||||||
27381 | MUZX | 0 | 0 | |||||||
27382 | MUZY | 0 | 0 | |||||||
27383 | MVAAX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.16 | 0 | |
27384 | MVAC | 500 | 6 3/8 | 6 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/4 | 6900 | |
27385 | MVAK | 0 | 0 | |||||||
27386 | MVAT | 0 | 0 | |||||||
27387 | MVBI | 200 | 36 3/4 | 36 3/4 | 36 1/4 | 37 1/4 | 200 | |||
27388 | MVC | 1000 | 12 3/8 | 0 | ||||||
27389 | MVCO | 2000 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/8 | 3400 | |
27390 | MVCOW | 1400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 1400 | |
27391 | MVEDX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
27392 | MVEFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
27393 | MVF | 1000 | 9 1/8 | 8 7/8 | 9 5/8 | 0 | ||||
27394 | MVFA | 0 | 0 | |||||||
27395 | MVFF | 0 | 0 | |||||||
27396 | MVH | 0 | 352.94 | 0 | ||||||
27397 | MVIGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.26 | 0 | |
27398 | MVII | 2300 | 23 3/8 | 23 3/8 | 23 3/4 | 23 1/8 | 23 3/8 | 23 3/4 | 24600 | |
27399 | MVIN | 0 | 0 | |||||||
27400 | MVIS | 3000 | 5 7/8 | 5 11/16 | 6 | 5 9/16 | 5 13/16 | 5 15/16 | 95400 | |
27401 | MVISW | 4500 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 35500 | |
27402 | MVJ | 2400 | 12 5/8 | 0 | ||||||
27403 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27404 | MVL.W | 0 | 0 | |||||||
27405 | MVLBX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
27406 | MVLFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.71 | 0 | |
27407 | MVLL | 0 | 0 | |||||||
27408 | MVLS | 0 | 0 | |||||||
27409 | MVLW | 0 | 0 | |||||||
27410 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27411 | MVM | 2300 | 12 | 0 | ||||||
27412 | MVMS | 0 | 0 | |||||||
27413 | MVP | 1500 | 12 | 0 | ||||||
27414 | MVPMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
27415 | MVS | 15200 | 12 1/8 | 0 | ||||||
27416 | MVSA | 0 | 0 | |||||||
27417 | MVSAY | 0 | 0 | |||||||
27418 | MVSC | 0 | 0 | |||||||
27419 | MVSI | 1000 | 10 5/8 | 10 3/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 3/4 | 73500 | |
27420 | MVSIW | 15300 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/8 | 6 3/8 | 6 7/8 | 148100 | |
27421 | MVSTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.33 | 0 | |
27422 | MVT | 200 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
27423 | MVTV | 14000 | 0.2187 | 0.1562 | 0.2187 | 0 | ||||
27424 | MVTVL | 2600 | 1.0000 | 0.5625 | 1.2500 | 16900 | ||||
27425 | MVY | 1000 | 11 5/8 | 0 | ||||||
27426 | MWAAX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.86 | 0 | |
27427 | MWABX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
27428 | MWACX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
27429 | MWAR | 300 | 18 3/4 | 18 1/16 | 18 3/4 | 18 | 18 | 18 3/4 | 1600 | |
27430 | MWAV | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
27431 | MWBI | 400 | 26 | 25 | 26 1/4 | 0 | ||||
27432 | MWBX | 500 | 4 1/8 | 4 1/16 | 4 1/8 | 4 | 4 1/8 | 4 1/4 | 24200 | |
27433 | MWCp | 0 | 0 | |||||||
27434 | MWDS | 500 | 3 13/16 | 4 | 4 | 3 3/4 | 3 13/16 | 4 | 6700 | |
27435 | MWDSW | 800 | 1/16 | 1/16 | 1/4 | 0 | ||||
27436 | MWEBX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
27437 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27438 | MWEFX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 19.56 | 0 | |
27439 | MWEG | 0 | 0 | |||||||
27440 | MWEX | 2000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
27441 | MWFD | 500 | 19 | 18 1/2 | 19 1/4 | 0 | ||||
27442 | MWFIX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
27443 | MWFS | 100 | 23.3750 | 0 | ||||||
27444 | MWGBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
27445 | MWGP | 700 | 14 | 13 5/8 | 14 3/8 | 0 | ||||
27446 | MWGTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
27447 | MWGXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.96 | 2.92 | 250 | |
27448 | MWHS | 5000 | 23 | 23 3/4 | 24 | 22 1/2 | 22 7/8 | 23 1/4 | 1010500 | |
27449 | MWHX | 0 | 0 | |||||||
27450 | MWI | 0 | 0 | |||||||
27451 | MWK | 1800 | 6 3/4 | 6 5/16 | 6 5/8 | 0 | ||||
27452 | MWKG | 0 | 0 | |||||||
27453 | MWKSF | 0 | 0 | |||||||
27454 | MWLMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.13 | 0 | |
27455 | MWLY | 0 | 0 | |||||||
27456 | MWOBX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
27457 | MWOCX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | |
27458 | MWOFX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.57 | 0 | |
27459 | MWPSL | 100 | 48.0000 | 0 | ||||||
27460 | MWPSM | 100 | 49.6250 | 0 | ||||||
27461 | MWPSP | 100 | 57.0000 | 0 | ||||||
27462 | MWRK | 400 | 12 1/2 | 13 | 13 | 12 3/8 | 12 1/4 | 13 | 2500 | |
27463 | MWSS | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
27464 | MWT | 100 | 20 | 18 3/4 | 19 1/8 | 0 | ||||
27465 | MWTAX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.54 | 0 | |
27466 | MWTC | 9900 | 0.9375 | 0.5000 | 1.5000 | 0 | ||||
27467 | MWTI | 0 | 0 | |||||||
27468 | MWW | 0 | 0 | |||||||
27469 | MWWSSE | 0 | 0 | |||||||
27470 | MX | 300 | 25 7/8 | 25 1/2 | 26 7/8 | 0 | ||||
27471 | MXA | 500 | 12 | 0 | ||||||
27472 | MXAM | 5000 | 0.1300 | 0.1300 | 0.1500 | 0 | ||||
27473 | MXC | 300 | 5 5/8 | 0 | ||||||
27474 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27475 | MXCO | 0 | 0 | |||||||
27476 | MXCS | 0 | 0 | |||||||
27477 | MXD | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | |||
27478 | MXE | 200 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |||
27479 | MXF | 1000 | 15 7/8 | 15 7/8 | 16 | 15 7/8 | 15 5/8 | 16 1/4 | 22500 | |
27480 | MXFA | 0 | 0 | |||||||
27481 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27482 | MXFrw | 0 | 0 | |||||||
27483 | MXHC | 1000 | 3.3750 | 0 | ||||||
27484 | MXHS | 0 | 0 | |||||||
27485 | MXI | 0 | 581.40 | 0 | ||||||
27486 | MXIC | 0 | 0 | |||||||
27487 | MXICY | 13100 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/4 | 12 3/8 | 126700 | |
27488 | MXIM | 10000 | 32 5/8 | 33 1/2 | 33 3/4 | 32 3/8 | 32 5/8 | 32 7/8 | 429500 | |
27489 | MXIN | 200 | 38.5000 | 0 | ||||||
27490 | MXIS | 1000 | 15 | 14 1/2 | 15 1/4 | 14 1/2 | 15 | 15 1/4 | 146700 | |
27491 | MXL | 0 | 9.75 | 9.62 | 9.80 | 9.61 | 0 | |||
27492 | MXM | 200 | 45 | 43 7/8 | 44 3/8 | 0 | ||||
27493 | MXMA | 0 | 0 | |||||||
27494 | MXMAP | 0 | 0 | |||||||
27495 | MXMC | 0 | 0 | |||||||
27496 | MXME | 0 | 0 | |||||||
27497 | MXMG | 0 | 0 | |||||||
27498 | MXMH | 0 | 0 | |||||||
27499 | MXMN | 0 | 0 | |||||||
27500 | MXMO | 0 | 0 | |||||||
27501 | MXMP | 0 | 0 | |||||||
27502 | MXMR | 0 | 0 | |||||||
27503 | MXMX | 1000 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
27504 | MXN | 0 | 47.92 | 47.92 | 47.92 | 47.92 | 0 | |||
27505 | MXNN | 0 | 0 | |||||||
27506 | MXP | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/4 | 4000 | |
27507 | MXPA | 0 | 0 | |||||||
27508 | MXPC | 10000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
27509 | MXPCU | 0 | 0 | |||||||
27510 | MXPH | 0 | 0 | |||||||
27511 | MXPL | 0 | 0 | |||||||
27512 | MXPN | 0 | 0 | |||||||
27513 | MXPP | 0 | 0 | |||||||
27514 | MXPS | 0 | 0 | |||||||
27515 | MXPT | 0 | 0 | |||||||
27516 | MXPpA | 2000 | 5 1/8 | 5 1/8 | 5 1/4 | 0 | ||||
27517 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27518 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27519 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27520 | MXS | 0 | 2026.00 | 0 | ||||||
27521 | MXSB | 0 | 0 | |||||||
27522 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27523 | MXSEX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
27524 | MXSFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
27525 | MXSP | 0 | 0 | |||||||
27526 | MXSPX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
27527 | MXSV | 2000 | 5 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/8 | 67100 | |
27528 | MXSpA | 900 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | |||
27529 | MXT | 200 | 34 | 0 | ||||||
27530 | MXTC | 0 | 0 | |||||||
27531 | MXTL | 0 | 0 | |||||||
27532 | MXTR | 0 | 0 | |||||||
27533 | MXU | 0 | 1545.57 | 1545.57 | 1545.57 | 1545.57 | 0 | |||
27534 | MXV | 0 | 48.26 | 47.92 | 48.28 | 47.92 | 0 | |||
27535 | MXWL | 100 | 27 1/2 | 28 | 28 | 26 1/4 | 26 1/4 | 27 1/2 | 19700 | |
27536 | MXX | 0 | 333.49 | 328.65 | 333.49 | 328.65 | 0 | |||
27537 | MXXU | 0 | 0 | |||||||
27538 | MXY | 0 | 97.55 | 96.21 | 97.98 | 96.06 | 0 | |||
27539 | MXZ | 0 | 72.98 | 72.87 | 73.01 | 72.84 | 0 | |||
27540 | MYAN | 0 | 0 | |||||||
27541 | MYBA | 0 | 0 | |||||||
27542 | MYC | 1700 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
27543 | MYCO | 1500 | 14 3/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 12600 | |
27544 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27545 | MYD | 100 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
27546 | MYE | 1000 | 14 7/8 | 0 | ||||||
27547 | MYER | 2000 | 15.2500 | 0 | ||||||
27548 | MYET | 0 | 0 | |||||||
27549 | MYF | 600 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
27550 | MYG | 500 | 20 | 20 1/8 | 20 1/4 | 20 | 19 7/8 | 20 1/4 | 4500 | |
27551 | MYGA | 0 | 0 | |||||||
27552 | MYGB | 0 | 0 | |||||||
27553 | MYGE | 0 | 0 | |||||||
27554 | MYGG | 0 | 0 | |||||||
27555 | MYGI | 0 | 0 | |||||||
27556 | MYGN | 200 | 24 3/4 | 25 1/2 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 6000 | |
27557 | MYGO | 0 | 0 | |||||||
27558 | MYGS | 0 | 0 | |||||||
27559 | MYGT | 0 | 0 | |||||||
27560 | MYI | 1300 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
27561 | MYJ | 400 | 13 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27562 | MYL | 24900 | 16 7/8 | 16 7/8 | 17 | 16 3/4 | 16 5/8 | 16 7/8 | 31200 | |
27563 | MYLC | 0 | 0 | |||||||
27564 | MYLF | 0 | 0 | |||||||
27565 | MYLL | 0 | 0 | |||||||
27566 | MYLN | 0 | 0 | |||||||
27567 | MYLP | 0 | 0 | |||||||
27568 | MYLS | 0 | 0 | |||||||
27569 | MYLT | 0 | 0 | |||||||
27570 | MYLX | 1000 | 16 5/8 | 15 1/8 | 16 3/4 | 15 | 16 1/2 | 16 3/4 | 438600 | |
27571 | MYM | 700 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27572 | MYN | 1300 | 14 7/8 | 14 7/8 | 15 1/2 | 0 | ||||
27573 | MYR | 600 | 11 1/2 | 10 5/8 | 11 1/8 | 0 | ||||
27574 | MYRD | 0 | 0 | |||||||
27575 | MYRW | 0 | 0 | |||||||
27576 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27577 | MYS | 3000 | 16 1/2 | 14 | 14 3/8 | 0 | ||||
27578 | MYSD | 20000 | 0.1250 | 0 | ||||||
27579 | MYSU | 0 | 0 | |||||||
27580 | MYSW | 1000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1500 | |
27581 | MYT | 1100 | 12 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
27582 | MYTK | 0 | 0 | |||||||
27583 | MYV | 0 | 72.98 | 72.87 | 73.01 | 72.84 | 0 | |||
27584 | MYW | 0 | 72.98 | 0 | ||||||
27585 | MYX | 0 | 72.98 | 0 | ||||||
27586 | MYY | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
27587 | MYZ | 0 | 72.98 | 72.87 | 73.01 | 72.84 | 0 | |||
27588 | MZ | 0 | 0 | |||||||
27589 | MZA | 1300 | 12 1/8 | 0 | ||||||
27590 | MZAO | 0 | 0 | |||||||
27591 | MZB | 0 | 85.50 | 0 | ||||||
27592 | MZDA | 0 | 0 | |||||||
27593 | MZDAF | 0 | 0 | |||||||
27594 | MZEI | 55000 | 0.1300 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1300 | 207200 | |
27595 | MZNC | 60000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
27596 | MZON | 100 | 24 3/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 17700 | |
27597 | MZP | 0 | 15.00 | 0 | ||||||
27598 | MZR | 0 | 0 | |||||||
27599 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27600 | N | 6100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/2 | 31 1/2 | 6100 | |
27601 | N.AEG | 0 | 0 | |||||||
27602 | N.AHL | 0 | 0 | |||||||
27603 | N.AKZ | 0 | 0 | |||||||
27604 | N.AMB | 0 | 0 | |||||||
27605 | N.AME | 0 | 0 | |||||||
27606 | N.BOL | 0 | 0 | |||||||
27607 | N.BOR | 0 | 0 | |||||||
27608 | N.BOS | 0 | 0 | |||||||
27609 | N.CET | 0 | 0 | |||||||
27610 | N.CSM | 0 | 0 | |||||||
27611 | N.DSM | 0 | 0 | |||||||
27612 | N.ELS | 0 | 0 | |||||||
27613 | N.EVC | 0 | 0 | |||||||
27614 | N.FDP | 0 | 0 | |||||||
27615 | N.FMC | 0 | 0 | |||||||
27616 | N.GEC | 0 | 0 | |||||||
27617 | N.GEP | 0 | 0 | |||||||
27618 | N.GIS | 0 | 0 | |||||||
27619 | N.GRB | 0 | 0 | |||||||
27620 | N.HAG | 0 | 0 | |||||||
27621 | N.HCS | 0 | 0 | |||||||
27622 | N.HDA | 0 | 0 | |||||||
27623 | N.HEI | 0 | 0 | |||||||
27624 | N.IHC | 0 | 0 | |||||||
27625 | N.ING | 0 | 0 | |||||||
27626 | N.KBB | 0 | 0 | |||||||
27627 | N.KBM | 0 | 0 | |||||||
27628 | N.KHG | 0 | 0 | |||||||
27629 | N.KLM | 0 | 0 | |||||||
27630 | N.KNG | 0 | 0 | |||||||
27631 | N.KNP | 0 | 0 | |||||||
27632 | N.KPN | 0 | 0 | |||||||
27633 | N.KWE | 0 | 0 | |||||||
27634 | N.MTE | 0 | 0 | |||||||
27635 | N.NBM | 0 | 0 | |||||||
27636 | N.NED | 0 | 0 | |||||||
27637 | N.NEH | 0 | 0 | |||||||
27638 | N.NEV | 0 | 0 | |||||||
27639 | N.NKF | 0 | 0 | |||||||
27640 | N.NUT | 0 | 0 | |||||||
27641 | N.OCE | 0 | 0 | |||||||
27642 | N.PAK | 0 | 0 | |||||||
27643 | N.PHI | 0 | 0 | |||||||
27644 | N.RBK | 0 | 0 | |||||||
27645 | N.RND | 0 | 0 | |||||||
27646 | N.ROB | 0 | 0 | |||||||
27647 | N.ROD | 0 | 0 | |||||||
27648 | N.RVS | 0 | 0 | |||||||
27649 | N.UN | 0 | 0 | |||||||
27650 | N.VDX | 0 | 0 | |||||||
27651 | N.VMS | 0 | 0 | |||||||
27652 | N.VNU | 0 | 0 | |||||||
27653 | N.VOM | 0 | 0 | |||||||
27654 | N.VST | 0 | 0 | |||||||
27655 | N.WER | 0 | 0 | |||||||
27656 | N.WGN | 0 | 0 | |||||||
27657 | N.WOK | 0 | 0 | |||||||
27658 | NA | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 32 3/4 | 33 1/4 | 1100 | |
27659 | NAAAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.71 | 0 | |
27660 | NAABX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
27661 | NAAC | 500 | 1.7500 | 1.8750 | 1.8750 | 1.6250 | 1.5937 | 1.7500 | 6300 | |
27662 | NAB | 100 | 54 1/2 | 54 1/2 | 100 | |||||
27663 | NABA | 0 | 0 | |||||||
27664 | NABC | 18200 | 2 1/4 | 2 1/16 | 2 5/16 | 0 | ||||
27665 | NABCX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
27666 | NABD | 0 | 0 | |||||||
27667 | NABGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.46 | 0 | |
27668 | NABI | 200 | 11 3/4 | 11 3/4 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 405300 | |
27669 | NABL | 0 | 0 | |||||||
27670 | NABM | 0 | 0 | |||||||
27671 | NABN | 0 | 0 | |||||||
27672 | NABO | 0 | 0 | |||||||
27673 | NABP | 0 | 0 | |||||||
27674 | NABR | 0 | 0 | |||||||
27675 | NABS | 0 | 0 | |||||||
27676 | NABT | 500 | 11.2500 | 0 | ||||||
27677 | NABV | 0 | 0 | |||||||
27678 | NABW | 0 | 0 | |||||||
27679 | NAC | 100 | 19 | 19 | 19 | 19 | 19 1/8 | 19 1/2 | 100 | |
27680 | NACBX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
27681 | NACC | 0 | 0 | |||||||
27682 | NACF | 0 | 0 | |||||||
27683 | NACGX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
27684 | NACH | 0 | 0 | |||||||
27685 | NACL | 0 | 0 | |||||||
27686 | NACP | 0 | 0 | |||||||
27687 | NACXX | 0 | 0.40 | 4.98 | 4.98 | 101 | ||||
27688 | NADX | 500 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 4000 | |
27689 | NAE | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 | 4800 | |
27690 | NAEBX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
27691 | NAEC | 0 | 0 | |||||||
27692 | NAECX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
27693 | NAED | 0 | 0 | |||||||
27694 | NAEF | 0 | 0 | |||||||
27695 | NAEG | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 5000 | |
27696 | NAEGX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.99 | 0 | |
27697 | NAEI | 0 | 0 | |||||||
27698 | NAEIX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
27699 | NAEL | 0 | 0 | |||||||
27700 | NAEM | 0 | 0 | |||||||
27701 | NAEMX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
27702 | NAEN | 0 | 0 | |||||||
27703 | NAEO | 0 | 0 | |||||||
27704 | NAEP | 0 | 0 | |||||||
27705 | NAER | 0 | 0 | |||||||
27706 | NAES | 0 | 0 | |||||||
27707 | NAESX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
27708 | NAET | 0 | 0 | |||||||
27709 | NAEX | 0 | 0 | |||||||
27710 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27711 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27712 | NAF | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 300 | |
27713 | NAFA | 0 | 0 | |||||||
27714 | NAFC | 1700 | 16 5/8 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 6700 | |
27715 | NAGAX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.12 | 0 | |
27716 | NAGBX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
27717 | NAGCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
27718 | NAGGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
27719 | NAGIX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
27720 | NAGPX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
27721 | NAGQX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
27722 | NAGRX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
27723 | NAGTX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
27724 | NAGVX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
27725 | NAI | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 500 | |||
27726 | NAIAX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.99 | 0 | |
27727 | NAIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.73 | 0 | |
27728 | NAICX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27729 | NAIDX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
27730 | NAIG | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 500 | |
27731 | NAIGX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.42 | 0 | |
27732 | NAII | 0 | 0 | |||||||
27733 | NAIIB | 0 | 0 | |||||||
27734 | NAINX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
27735 | NAIO | 0 | 0 | |||||||
27736 | NAIP | 0 | 0 | |||||||
27737 | NAIR | 20000 | 0.0800 | 0 | ||||||
27738 | NAK | 500 | 11 1/8 | 11 3/8 | 12 1/8 | 0 | ||||
27739 | NAKC | 0 | 0 | |||||||
27740 | NAKD | 0 | 0 | |||||||
27741 | NAKR | 0 | 0 | |||||||
27742 | NAKY | 0 | 0 | |||||||
27743 | NAL | 0 | 0 | |||||||
27744 | NALAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 | |
27745 | NALBX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
27746 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27747 | NALF | 200 | 14 1/2 | 14 5/16 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 31800 | |
27748 | NALFX | 0 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 34.51 | 0 | |
27749 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27750 | NAMB | 5400 | 3.3125 | 0 | ||||||
27751 | NAMC | 100 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
27752 | NAMCX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
27753 | NAMFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.84 | 0 | |
27754 | NAMG | 0 | 0 | |||||||
27755 | NAMXX | 0 | 0.40 | 4.98 | 4.98 | 78 | ||||
27756 | NAN | 1000 | 4 3/8 | 0 | ||||||
27757 | NANC | 15000 | 0.0500 | 0 | ||||||
27758 | NANE | 0 | 0 | |||||||
27759 | NANO | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 2000 | |
27760 | NANOC | 0 | 0 | |||||||
27761 | NAOBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
27762 | NAP | 100 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 19 3/8 | 19 3/4 | 1100 | |
27763 | NAPGX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 18.04 | 0 | |
27764 | NAPK | 0 | 0 | |||||||
27765 | NAPL | 0 | 0 | |||||||
27766 | NAPO | 0 | 0 | |||||||
27767 | NAPP | 0 | 0 | |||||||
27768 | NAPPP | 0 | 0 | |||||||
27769 | NAPS | 0 | 0 | |||||||
27770 | NAPV | 0 | 0 | |||||||
27771 | NAPXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.02 | 5.13 | 143 | |
27772 | NAQBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
27773 | NARA | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1000 | |||
27774 | NARAX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.02 | 0 | |
27775 | NARBX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
27776 | NARL | 3000 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
27777 | NAS | 0 | 738.36 | 0 | ||||||
27778 | NASAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
27779 | NASB | 1000 | 31 1/4 | 30 3/4 | 33 3/4 | 0 | ||||
27780 | NASBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
27781 | NASCX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 19.43 | 0 | |
27782 | NASF | 1400 | 1.0000 | 0 | ||||||
27783 | NASI | 2500 | 1.2500 | 0 | ||||||
27784 | NASIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 | |
27785 | NASTX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.09 | 0 | |
27786 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
27787 | NATBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27788 | NATC | 0 | 0.0400 | 0 | ||||||
27789 | NATD | 1000 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
27790 | NATDW | 5000 | 1/2 | 7/16 | 11/16 | 0 | ||||
27791 | NATFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
27792 | NATG | 0 | 0 | |||||||
27793 | NATH | 2000 | 3 3/16 | 2 15/16 | 3 3/16 | 2 15/16 | 3 1/16 | 3 3/16 | 19500 | |
27794 | NATI | 1000 | 27 1/2 | 27 1/8 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 15700 | |
27795 | NATK | 4000 | 11/16 | 11/16 | 23/32 | 11/16 | 11/16 | 3/4 | 19800 | |
27796 | NATL | 700 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 1200 | |
27797 | NATLW | 25000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
27798 | NATP | 0 | 0 | |||||||
27799 | NATR | 500 | 19 1/8 | 18 3/4 | 19 1/4 | 18 1/4 | 18 1/2 | 19 1/8 | 259900 | |
27800 | NATS | 2700 | 7 7/8 | 8 | 8 | 7 7/8 | 7 5/8 | 8 5/8 | 5400 | |
27801 | NATT | 0 | 0 | |||||||
27802 | NATU | 0 | 0 | |||||||
27803 | NATW | 400 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 1300 | |
27804 | NAUB | 0 | 0 | |||||||
27805 | NAUBF | 0 | 0 | |||||||
27806 | NAUBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
27807 | NAUGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
27808 | NAUT | 200 | 32 3/4 | 32 | 33 1/4 | 32 | 32 3/4 | 33 1/4 | 100600 | |
27809 | NAV | 200 | 8 1/2 | 8 1/8 | 9 | 0 | ||||
27810 | NAVC | 0 | 0 | |||||||
27811 | NAVG | 400 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/2 | 1400 | |
27812 | NAVH | 0 | 0 | |||||||
27813 | NAVI | 0 | 0 | |||||||
27814 | NAVK | 0 | 0 | |||||||
27815 | NAVR | 500 | 6 5/8 | 6 | 6 7/8 | 6 | 6 3/8 | 6 3/4 | 89300 | |
27816 | NAVT | 0 | 0 | |||||||
27817 | NAVW | 0 | 0 | |||||||
27818 | NAVY | 0 | 0 | |||||||
27819 | NAVpD | 100 | 9 | 0 | ||||||
27820 | NAVpG | 100 | 55 | 55 | 55 | 55 | 100 | |||
27821 | NAWCX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
27822 | NAWGX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.68 | 0 | |
27823 | NAZ | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
27824 | NAZF | 0 | 0 | |||||||
27825 | NB | 100 | 86 7/8 | 86 3/4 | 87 | 86 3/4 | 86 3/4 | 87 1/4 | 1800 | |
27826 | NBAAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
27827 | NBABX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
27828 | NBAFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
27829 | NBAI | 1000 | 7.7500 | 8.0000 | 8.0000 | 7.7500 | 5.0000 | 8.0000 | 4000 | |
27830 | NBAIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
27831 | NBAK | 100 | 64 | 63 1/2 | 65 1/2 | 0 | ||||
27832 | NBAM | 0 | 0 | |||||||
27833 | NBCF | 0 | 0 | |||||||
27834 | NBCFO | 100 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | ||||
27835 | NBCFP | 1200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 1200 | |
27836 | NBCO | 0 | 0.7500 | 1.0000 | 0 | |||||
27837 | NBCXX | 0 | 0.51 | 4.85 | 4.97 | 5096 | ||||
27838 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27839 | NBDCX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
27840 | NBDE | 0 | 0 | |||||||
27841 | NBDH | 0 | 0 | |||||||
27842 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27843 | NBER | 0 | 0 | |||||||
27844 | NBERQ | 0 | 0 | |||||||
27845 | NBET | 20000 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
27846 | NBF | 1000 | 15 1/2 | 0 | ||||||
27847 | NBFCX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
27848 | NBGEX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
27849 | NBGNX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
27850 | NBGTX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
27851 | NBGXX | 0 | 0.65 | 4.62 | 4.73 | 3184 | ||||
27852 | NBHYX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 | |
27853 | NBIGX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
27854 | NBII | 3300 | 0.8750 | 0.8750 | 1.0625 | 0 | ||||
27855 | NBINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
27856 | NBIP | 0 | 0 | |||||||
27857 | NBIS | 0 | 0 | |||||||
27858 | NBISX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
27859 | NBIX | 5000 | 11 3/4 | 11 3/8 | 12 | 11 | 11 3/8 | 11 3/4 | 80800 | |
27860 | NBL | 500 | 43 | 42 1/8 | 43 | 42 1/8 | 42 3/4 | 43 1/8 | 900 | |
27861 | NBLB | 0 | 0 | |||||||
27862 | NBLI | 0 | 0 | |||||||
27863 | NBLL | 0 | 0 | |||||||
27864 | NBLP | 0 | 0 | |||||||
27865 | NBLR | 0 | 0 | |||||||
27866 | NBLS | 0 | 0 | |||||||
27867 | NBM | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
27868 | NBMAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27869 | NBMFX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
27870 | NBMMX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
27871 | NBMTX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
27872 | NBMUX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
27873 | NBNGX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
27874 | NBOC | 500 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
27875 | NBOH | 400 | 41.0000 | 0 | ||||||
27876 | NBOX | 0 | 0 | |||||||
27877 | NBP | 400 | 25 1/4 | 25 7/8 | 26 3/8 | 0 | ||||
27878 | NBPAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
27879 | NBPI | 0 | 0 | |||||||
27880 | NBPN | 0 | 0 | |||||||
27881 | NBPTX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
27882 | NBR | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 600 | |
27883 | NBRA | 0 | 0 | |||||||
27884 | NBRC | 0 | 0 | |||||||
27885 | NBRG | 0 | 0 | |||||||
27886 | NBRI | 0 | 0 | |||||||
27887 | NBRL | 0 | 0 | |||||||
27888 | NBRM | 0 | 0 | |||||||
27889 | NBRO | 0 | 0 | |||||||
27890 | NBRR | 0 | 0 | |||||||
27891 | NBRS | 0 | 0 | |||||||
27892 | NBRT | 0 | 0 | |||||||
27893 | NBRY | 0 | 0 | |||||||
27894 | NBS | 0 | 0 | |||||||
27895 | NBSC | 800 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/4 | 800 | |
27896 | NBSI | 1000 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
27897 | NBSRX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
27898 | NBSSX | 0 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | |
27899 | NBT | 1000 | 11 | 0 | ||||||
27900 | NBTB | 1000 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | ||||
27901 | NBTXX | 0 | 0.57 | 2.85 | 2.89 | 1360 | ||||
27902 | NBTY | 100 | 17 1/8 | 16 7/8 | 17 1/8 | 16 3/4 | 16 7/8 | 17 1/8 | 64300 | |
27903 | NBX | 500 | 80 1/2 | 0 | ||||||
27904 | NBXL | 0 | 0 | |||||||
27905 | NC | 100 | 48 7/8 | 47 5/8 | 48 1/4 | 0 | ||||
27906 | NCA | 100 | 9 7/8 | 10 | 10 3/8 | 0 | ||||
27907 | NCAAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
27908 | NCAC | 0 | 0 | |||||||
27909 | NCAIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
27910 | NCBC | 100 | 33 1/4 | 32 3/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 4100 | |
27911 | NCBE | 100 | 28 | 28 | 28 1/2 | 0 | ||||
27912 | NCBH | 1000 | 10 1/2 | 10 3/4 | 12 | 0 | ||||
27913 | NCBM | 500 | 18 | 18 | 18 | 18 | 18 | 18 1/4 | 600 | |
27914 | NCC | 1300 | 42 1/8 | 42 | 42 1/2 | 0 | ||||
27915 | NCC.A | 0 | 0 | |||||||
27916 | NCC.B | 0 | 0 | |||||||
27917 | NCCB | 0 | 0 | |||||||
27918 | NCCC | 0 | 0 | |||||||
27919 | NCCD | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.2500 | 200 | |
27920 | NCCG | 0 | 0 | |||||||
27921 | NCCH | 0 | 0 | |||||||
27922 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27923 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27924 | NCCK | 0 | 0 | |||||||
27925 | NCCL | 0 | 0 | |||||||
27926 | NCCN | 0 | 0 | |||||||
27927 | NCCO | 0 | 0 | |||||||
27928 | NCCPX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
27929 | NCCR | 0 | 0 | |||||||
27930 | NCCS | 0 | 0 | |||||||
27931 | NCCT | 0 | 0 | |||||||
27932 | NCCX | 0 | 0 | |||||||
27933 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27934 | NCDI | 300 | 7 1/16 | 6 11/16 | 7 1/8 | 6 3/8 | 6 7/8 | 7 1/16 | 1056100 | |
27935 | NCDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.99 | 2.90 | 1740 | |
27936 | NCEB | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/8 | 5100 | |
27937 | NCEBO | 500 | 1.5000 | 0 | ||||||
27938 | NCEBP | 500 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 1500 | |
27939 | NCEBW | 3000 | 3/32 | 1/16 | 3/32 | 0 | ||||
27940 | NCFD | 2200 | 13.3750 | 0 | ||||||
27941 | NCFN | 0 | 0 | |||||||
27942 | NCG | 300 | 29 3/4 | 0 | ||||||
27943 | NCGAX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.46 | 0 | |
27944 | NCGBX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
27945 | NCGCX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
27946 | NCGE | 0 | 0 | |||||||
27947 | NCGIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
27948 | NCGNX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
27949 | NCGRX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
27950 | NCH | 100 | 55 1/2 | 56 1/4 | 56 3/4 | 0 | ||||
27951 | NCHE | 0 | 0 | |||||||
27952 | NCHN | 0 | 0 | |||||||
27953 | NCHS | 0 | 0 | |||||||
27954 | NCHYX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
27955 | NCIBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
27956 | NCIGX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
27957 | NCII | 2000 | 7/8 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 39200 | |
27958 | NCIIB | 7700 | 48.5000 | 0 | ||||||
27959 | NCINX | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | |
27960 | NCIPX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
27961 | NCJC | 320 | 30.0000 | 27.0000 | 32.0000 | 0 | ||||
27962 | NCL | 300 | 12 1/8 | 12 1/4 | 12 5/8 | 0 | ||||
27963 | NCLEX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | |
27964 | NCLI | 300 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
27965 | NCLIP | 300 | 10 1/4 | 9 5/8 | 10 1/2 | 0 | ||||
27966 | NCLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.21 | 5.30 | 989 | |
27967 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27968 | NCMC | 3000 | 7/8 | 3/4 | 1 | 0 | ||||
27969 | NCME | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.3750 | 2000 | |
27970 | NCMI | 2000 | 1.2500 | 0.8750 | 1.7500 | 0 | ||||
27971 | NCMP | 0 | 554.98 | 550.41 | 555.66 | 550.41 | 0 | |||
27972 | NCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.26 | 3.21 | 1038 | |
27973 | NCN | 0 | 0 | |||||||
27974 | NCO | 200 | 15 7/8 | 15 5/8 | 16 | 0 | ||||
27975 | NCOG | 0 | 0 | |||||||
27976 | NCOIU | 400 | 6.5000 | 0 | ||||||
27977 | NCOM | 1000 | 2 1/4 | 2 5/16 | 2 3/8 | 2 | 2 1/16 | 2 3/8 | 49700 | |
27978 | NCOMU | 1000 | 2 3/4 | 2 | 4 | 0 | ||||
27979 | NCON | 5000 | 3/8 | 3/8 | 5/8 | 0 | ||||
27980 | NCONU | 0 | 0 | |||||||
27981 | NCOTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27982 | NCP | 1000 | 15 1/8 | 15 5/8 | 16 | 0 | ||||
27983 | NCPE | 1800 | 5.8000 | 0 | ||||||
27984 | NCR | 0 | 0 | |||||||
27985 | NCRE | 1500 | 8.0000 | 8.0000 | 8.5000 | 0 | ||||
27986 | NCRO | 0 | 0 | |||||||
27987 | NCRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.11 | 5.20 | 3009 | |
27988 | NCS | 7300 | 26 7/8 | 0 | ||||||
27989 | NCSI | 0 | 0 | |||||||
27990 | NCSP | 0 | 0 | |||||||
27991 | NCSPX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
27992 | NCSS | 200 | 34 1/4 | 32 1/2 | 35 | 32 3/8 | 33 3/4 | 34 1/2 | 202900 | |
27993 | NCST | 1000 | 1.2500 | 1.1250 | 2.5000 | 0 | ||||
27994 | NCSTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
27995 | NCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.09 | 1137 | |
27996 | NCTI | 600 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 23/32 | 140500 | |
27997 | NCTWX | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0 | |
27998 | NCTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.33 | 3.22 | 1804 | |
27999 | NCU | 100 | 12 | 12 | 12 | 12 | 100 | |||
28000 | NCVI | 29200 | 0.0100 | 0 | ||||||
28001 | NCXS | 100 | 47.0000 | 0 | ||||||
28002 | NCYT | 2000 | 0.0100 | 0.0150 | 0.0400 | 0 | ||||
28003 | ND | 0 | 0 | |||||||
28004 | NDC | 100 | 43 7/8 | 43 1/8 | 44 1/8 | 0 | ||||
28005 | NDCA | 0 | 0 | |||||||
28006 | NDCD | 0 | 0 | |||||||
28007 | NDCF | 0 | 0 | |||||||
28008 | NDCG | 0 | 0 | |||||||
28009 | NDCH | 0 | 0 | |||||||
28010 | NDCI | 0 | 0 | |||||||
28011 | NDCL | 0 | 0 | |||||||
28012 | NDCM | 0 | 0 | |||||||
28013 | NDCO | 0 | 0 | |||||||
28014 | NDCP | 500 | 3.0000 | 2.8125 | 3.0000 | 0 | ||||
28015 | NDCQ | 0 | 0 | |||||||
28016 | NDCR | 0 | 0 | |||||||
28017 | NDCS | 0 | 0 | |||||||
28018 | NDCV | 0 | 0 | |||||||
28019 | NDCX | 0 | 0 | |||||||
28020 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
28021 | NDEAX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | |
28022 | NDEC | 9000 | 0.2812 | 0.0937 | 0.2812 | 0 | ||||
28023 | NDENX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
28024 | NDEQX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
28025 | NDIAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
28026 | NDIE | 100 | 0.5800 | 0 | ||||||
28027 | NDIVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
28028 | NDN | 100 | 13 3/4 | 13 3/4 | 14 3/8 | 0 | ||||
28029 | NDNI | 0 | 0 | |||||||
28030 | NDNX | 0 | 0 | |||||||
28031 | NDOC | 0 | 0 | |||||||
28032 | NDS | 0 | 738.16 | 0 | ||||||
28033 | NDSN | 100 | 55 1/2 | 55 | 56 3/8 | 55 | 55 1/2 | 56 1/2 | 9800 | |
28034 | NDSS | 1000 | 6.5000 | 6.1250 | 6.5000 | 6.1250 | 6.1250 | 6.5000 | 1300 | |
28035 | NDTFX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
28036 | NDTV | 0 | 0 | |||||||
28037 | NDTVF | 0 | 0 | |||||||
28038 | NDU | 0 | 0 | |||||||
28039 | NDVIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
28040 | NDVL | 0 | 0 | |||||||
28041 | NDVLY | 0 | 10.2500 | 10.5000 | 0 | |||||
28042 | NDX | 0 | 747.72 | 734.50 | 749.94 | 734.50 | 0 | |||
28043 | NDXw | 0 | 0 | |||||||
28044 | NE | 100 | 16 | 16 | 16 | 16 | 16 1/4 | 16 5/8 | 100 | |
28045 | NEAL | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
28046 | NEAT | 0 | 0.2500 | 1.7500 | 0 | |||||
28047 | NEB | 500 | 18 1/8 | 17 7/8 | 18 1/2 | 0 | ||||
28048 | NEBBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
28049 | NEBC | 500 | 13 | 13 | 13 1/2 | 0 | ||||
28050 | NEBS | 0 | 0 | |||||||
28051 | NEBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.36 | 3.27 | 1861 | |
28052 | NEBYX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
28053 | NEC | 5000 | 19 3/8 | 18 3/8 | 18 7/8 | 0 | ||||
28054 | NECA | 400 | 41.5000 | 0 | ||||||
28055 | NECAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.68 | 0 | |
28056 | NECB | 1200 | 12 13/16 | 12 5/8 | 12 13/16 | 12 5/8 | 12 5/8 | 13 | 5500 | |
28057 | NECBX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | |
28058 | NECC | 0 | 0 | |||||||
28059 | NECCX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
28060 | NECI | 0 | 0 | |||||||
28061 | NECK | 0 | 0 | |||||||
28062 | NECL | 0 | 0 | |||||||
28063 | NECM | 0 | 0 | |||||||
28064 | NECN | 0 | 0 | |||||||
28065 | NECP | 0 | 0 | |||||||
28066 | NECR | 0 | 0 | |||||||
28067 | NECS | 0 | 0 | |||||||
28068 | NECU | 0 | 0 | |||||||
28069 | NECXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.41 | 3.32 | 553 | |
28070 | NECY | 0 | 0 | |||||||
28071 | NEDBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
28072 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
28073 | NEEGX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
28074 | NEEN | 0 | 0 | |||||||
28075 | NEENL | 0 | 0 | |||||||
28076 | NEENN | 100 | 64.3000 | 0 | ||||||
28077 | NEET | 100 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 0.7500 | 1.0000 | 15400 | |
28078 | NEEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.38 | 3.30 | 637 | |
28079 | NEF | 400 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
28080 | NEFAX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.43 | 0 | |
28081 | NEFB | 300 | 131.0000 | 0 | ||||||
28082 | NEFBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 14.02 | 0 | |
28083 | NEFC | 0 | 0 | |||||||
28084 | NEFCX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.63 | 0 | |
28085 | NEFDX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.82 | 0 | |
28086 | NEFEX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.77 | 0 | |
28087 | NEFGX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.34 | 0 | |
28088 | NEFHX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.76 | 0 | |
28089 | NEFIX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.50 | 0 | |
28090 | NEFLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.90 | 0 | |
28091 | NEFMX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.14 | 0 | |
28092 | NEFNX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.75 | 0 | |
28093 | NEFOX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 | |
28094 | NEFRX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 | |
28095 | NEFSX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 19.03 | 0 | |
28096 | NEFTX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.82 | 0 | |
28097 | NEFUX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.48 | 0 | |
28098 | NEFVX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.60 | 0 | |
28099 | NEFZX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
28100 | NEGAX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
28101 | NEGBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
28102 | NEGNX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
28103 | NEGRX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
28104 | NEGX | 2000 | 4 1/16 | 3 15/16 | 4 1/8 | 3 15/16 | 4 1/16 | 4 1/8 | 344700 | |
28105 | NEIB | 500 | 12 5/8 | 13 | 13 | 12 5/8 | 12 5/8 | 13 | 1900 | |
28106 | NEIBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
28107 | NEIC | 300 | 1 13/16 | 1 3/4 | 2 1/16 | 0 | ||||
28108 | NEIFX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
28109 | NEIT | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
28110 | NEIYX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
28111 | NEJS | 0 | 0 | |||||||
28112 | NEJSY | 0 | 0 | |||||||
28113 | NELBX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
28114 | NELL | 1000 | 21 3/4 | 23 7/8 | 24 | 21 1/2 | 21 5/8 | 22 | 1113800 | |
28115 | NELM | 0 | 0 | |||||||
28116 | NELMQ | 1500 | 0.1500 | 0.0937 | 0.1562 | 0 | ||||
28117 | NELWQ | 13300 | 0.0500 | 0 | ||||||
28118 | NEM | 1000 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/2 | 48 1/8 | 1000 | |
28119 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
28120 | NEMAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
28121 | NEMC | 0 | 0 | |||||||
28122 | NEMG | 0 | 0 | |||||||
28123 | NEMK | 0 | 0 | |||||||
28124 | NEML | 0 | 0 | |||||||
28125 | NEMN | 0 | 0 | |||||||
28126 | NEMO | 0 | 0 | |||||||
28127 | NEMR | 0 | 0 | |||||||
28128 | NEMS | 0 | 0 | |||||||
28129 | NEMX | 0 | 0 | |||||||
28130 | NEMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.63 | 4.72 | 6677 | |
28131 | NENC | 0 | 0 | |||||||
28132 | NENCB | 0 | 0 | |||||||
28133 | NEOG | 100 | 8 1/8 | 8 | 8 1/8 | 7 63/64 | 7 3/4 | 8 1/8 | 1600 | |
28134 | NEOL | 400 | 1.0000 | 0.8500 | 1.1500 | 0 | ||||
28135 | NEOP | 600 | 17 31/64 | 17 3/8 | 17 5/8 | 17 1/4 | 17 1/2 | 17 5/8 | 34100 | |
28136 | NEOPW | 1000 | 11 1/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/4 | 13500 | |
28137 | NEOR | 0 | 0 | |||||||
28138 | NEOS | 3000 | 11/16 | 21/32 | 11/16 | 0 | ||||
28139 | NEOSQ | 5000 | 17/32 | 19/32 | 5/8 | 17/32 | 17/32 | 5/8 | 58500 | |
28140 | NEOT | 400 | 5 7/16 | 5 5/8 | 5 5/8 | 5 7/16 | 5 7/16 | 5 5/8 | 23700 | |
28141 | NEOTW | 2000 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/8 | 39400 | |
28142 | NEPC | 25000 | 0.2400 | 0 | ||||||
28143 | NEQIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
28144 | NEQUX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
28145 | NERA | 0 | 0 | |||||||
28146 | NERAY | 100 | 34 | 33 1/2 | 34 | 33 1/2 | 33 3/4 | 34 | 6100 | |
28147 | NERBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
28148 | NERS | 0 | 0 | |||||||
28149 | NERSF | 0 | 0 | |||||||
28150 | NERX | 2500 | 5 15/16 | 6 5/8 | 6 13/16 | 5 7/8 | 5 7/8 | 6 1/16 | 182600 | |
28151 | NERXP | 900 | 18 1/2 | 18 | 19 1/2 | 0 | ||||
28152 | NERXW | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 7/8 | 1 3/8 | 6000 | |
28153 | NES | 300 | 32 3/8 | 33 1/8 | 33 1/8 | 32 3/8 | 32 1/8 | 32 1/2 | 2100 | |
28154 | NESA | 0 | 0 | |||||||
28155 | NESBX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
28156 | NESC | 2500 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | ||||
28157 | NESE | 0 | 0 | |||||||
28158 | NESI | 1000 | 2.2500 | 0.5000 | 2.2500 | 0 | ||||
28159 | NESN | 0 | 0 | |||||||
28160 | NESS | 0 | 0 | |||||||
28161 | NEST | 600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8750 | 3.0000 | 1700 | |
28162 | NESTR | 0 | 0 | |||||||
28163 | NESW | 0 | 0 | |||||||
28164 | NESX | 0 | 0 | |||||||
28165 | NET | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1100 | |||
28166 | NET.A | 0 | 0 | |||||||
28167 | NETB | 0 | 0 | |||||||
28168 | NETC | 500 | 17 1/8 | 16 3/4 | 17 3/4 | 16 3/4 | 17 1/4 | 17 1/2 | 65700 | |
28169 | NETE | 1400 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 6900 | |
28170 | NETF | 1000 | 2 5/8 | 2 5/8 | 2 15/16 | 2 5/8 | 2 5/8 | 2 3/4 | 46200 | |
28171 | NETG | 1000 | 23 1/2 | 22 5/8 | 24 1/8 | 22 5/8 | 23 1/4 | 23 5/8 | 122700 | |
28172 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
28173 | NETL | 100 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 9300 | |
28174 | NETLW | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/16 | 1 | 1 1/8 | 30400 | |
28175 | NETM | 3000 | 8 1/2 | 8 17/32 | 8 5/8 | 8 13/32 | 8 13/32 | 8 1/2 | 177400 | |
28176 | NETN | 100 | 288.0000 | 0 | ||||||
28177 | NETO | 0 | 0 | |||||||
28178 | NETQ | 0 | 0 | |||||||
28179 | NETS | 1500 | 3 3/16 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 3/8 | 8100 | |
28180 | NETSW | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 3/4 | 7/8 | 13000 | |
28181 | NETT | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 3/8 | 1000 | |
28182 | NETTW | 1000 | 1 1/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/4 | 1 3/4 | 6500 | |
28183 | NETU | 0 | 0 | |||||||
28184 | NETV | 0 | 0 | |||||||
28185 | NETVA | 2000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 57000 | |
28186 | NETVU | 500 | 38 | 38 | 42 | 0 | ||||
28187 | NETVW | 1000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/8 | 4800 | |
28188 | NETVZ | 1000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 1/2 | 7 5/8 | 17200 | |
28189 | NETXX | 0 | 0 | |||||||
28190 | NEUBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
28191 | NEUXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.42 | 4.44 | 532 | |
28192 | NEV | 1900 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 3/4 | 42 1/8 | 1900 | |
28193 | NEVBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
28194 | NEVC | 0 | 0 | |||||||
28195 | NEVE | 0 | 0 | |||||||
28196 | NEVG | 0 | 0 | |||||||
28197 | NEVI | 0 | 0 | |||||||
28198 | NEVM | 0 | 0 | |||||||
28199 | NEVN | 0 | 0 | |||||||
28200 | NEVP | 0 | 0 | |||||||
28201 | NEVPM | 200 | 17.1250 | 0 | ||||||
28202 | NEVPU | 20000 | 106.0000 | 0 | ||||||
28203 | NEW | 300 | 26 | 26 | 26 | 26 | 300 | |||
28204 | NEWB | 1000 | 6 | 6 | 7 | 0 | ||||
28205 | NEWC | 1000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 1500 | |
28206 | NEWE | 0 | 0 | |||||||
28207 | NEWEN | 100 | 78.7500 | 0 | ||||||
28208 | NEWEP | 200 | 85.2500 | 0 | ||||||
28209 | NEWI | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 200 | |
28210 | NEWP | 5000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 8300 | |
28211 | NEWPX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 | |
28212 | NEWR | 0 | 0 | |||||||
28213 | NEWRZ | 500 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
28214 | NEWV | 0 | 0 | |||||||
28215 | NEWVF | 0 | 0 | |||||||
28216 | NEX | 0 | 0 | |||||||
28217 | NEXE | 0 | 0 | |||||||
28218 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
28219 | NEXT | 4000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 3/16 | 12100 | |
28220 | NEZBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
28221 | NEp | 500 | 35 3/8 | 38 7/8 | 41 1/8 | 0 | ||||
28222 | NFB | 3600 | 31 7/8 | 31 5/8 | 32 1/8 | 0 | ||||
28223 | NFBA | 0 | 0 | |||||||
28224 | NFBD | 0 | 0 | |||||||
28225 | NFBK | 0 | 0 | |||||||
28226 | NFBN | 0 | 0 | |||||||
28227 | NFBR | 0 | 0 | |||||||
28228 | NFBT | 0 | 0 | |||||||
28229 | NFBX | 0 | 0 | |||||||
28230 | NFC | 0 | 14 | 14 7/8 | 0 | |||||
28231 | NFCE | 0 | 0 | |||||||
28232 | NFFC | 0 | 0 | |||||||
28233 | NFG | 100 | 36 3/4 | 36 7/8 | 37 3/8 | 0 | ||||
28234 | NFGBX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
28235 | NFGN | 0 | 0 | |||||||
28236 | NFGR | 0 | 0 | |||||||
28237 | NFL | 1400 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
28238 | NFL.B | 0 | 0 | |||||||
28239 | NFLAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
28240 | NFLBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
28241 | NFLD | 600 | 11 3/4 | 11 3/4 | 12 1/8 | 11 1/2 | 11 3/4 | 12 1/8 | 53400 | |
28242 | NFLI | 300 | 14 1/2 | 13 3/4 | 15 1/4 | 13 3/4 | 14 1/4 | 15 1/4 | 16200 | |
28243 | NFLIW | 1000 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 2000 | |
28244 | NFM | 0 | 0 | |||||||
28245 | NFMN | 0 | 0 | |||||||
28246 | NFMNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28247 | NFOR | 4400 | 22 | 21 3/4 | 22 1/2 | 0 | ||||
28248 | NFPC | 1500 | 7.7500 | 7.7500 | 11.0000 | 0 | ||||
28249 | NFSL | 3000 | 22 5/8 | 22 1/2 | 24 1/4 | 0 | ||||
28250 | NFT | 0 | 365.42 | 363.01 | 366.09 | 363.01 | 0 | |||
28251 | NFTI | 5000 | 1.6250 | 1.5625 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 12600 | |
28252 | NFX | 1000 | 44 5/8 | 44 3/8 | 45 1/4 | 0 | ||||
28253 | NFXI | 0 | 0 | |||||||
28254 | NFXK | 0 | 0 | |||||||
28255 | NFXT | 0 | 0 | |||||||
28256 | NGAM | 0 | 0 | |||||||
28257 | NGAMX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
28258 | NGAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.78 | 4.81 | 179 | |
28259 | NGBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 4.91 | 221 | |
28260 | NGC | 1000 | 47 7/8 | 47 3/4 | 48 | 47 3/4 | 47 3/8 | 48 3/8 | 2100 | |
28261 | NGCA | 0 | 0 | |||||||
28262 | NGCC | 0 | 0 | |||||||
28263 | NGCE | 0 | 0 | |||||||
28264 | NGCI | 267 | 5.4368 | 1.5000 | 2.0000 | 0 | ||||
28265 | NGCN | 0 | 0 | |||||||
28266 | NGCO | 0 | 0 | |||||||
28267 | NGCP | 4000 | 0.0001 | 0 | ||||||
28268 | NGCR | 0 | 0 | |||||||
28269 | NGCS | 1000 | 5.3750 | 5.1250 | 6.0000 | 0 | ||||
28270 | NGCT | 0 | 0 | |||||||
28271 | NGCV | 0 | 0 | |||||||
28272 | NGE | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 5/8 | 200 | |
28273 | NGEA | 0 | 0 | |||||||
28274 | NGECX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
28275 | NGEE | 0 | 0 | |||||||
28276 | NGEG | 0 | 0 | |||||||
28277 | NGEGO | 900 | 85.6800 | 85.6800 | 85.6800 | 85.6800 | 900 | |||
28278 | NGEGP | 200 | 60.0000 | 0 | ||||||
28279 | NGEL | 0 | 0 | |||||||
28280 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
28281 | NGES | 0 | 0 | |||||||
28282 | NGESP | 0 | 0 | |||||||
28283 | NGEp | 110 | 44 1/8 | 0 | ||||||
28284 | NGEpD | 500 | 21 | 0 | ||||||
28285 | NGEpE | 200 | 23 1/4 | 0 | ||||||
28286 | NGF | 100 | 7 1/4 | 8 | 8 1/2 | 0 | ||||
28287 | NGFL | 0 | 0 | |||||||
28288 | NGFXX | 0 | 0 | |||||||
28289 | NGG | 0 | 0 | |||||||
28290 | NGGIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
28291 | NGGP | 0 | 0 | |||||||
28292 | NGI | 2000 | 7 3/4 | 8 | 8 3/8 | 0 | ||||
28293 | NGIC | 0 | 0 | |||||||
28294 | NGICX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
28295 | NGIF | 0 | 0 | |||||||
28296 | NGIM | 0 | 0 | |||||||
28297 | NGIMY | 0 | 0 | |||||||
28298 | NGIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 4.91 | 431 | |
28299 | NGL | 400 | 15 1/2 | 15 3/8 | 15 7/8 | 0 | ||||
28300 | NGLB | 0 | 0 | |||||||
28301 | NGLC | 0 | 0 | |||||||
28302 | NGLE | 0 | 0 | |||||||
28303 | NGLG | 0 | 0 | |||||||
28304 | NGLI | 0 | 0 | |||||||
28305 | NGLL | 0 | 0 | |||||||
28306 | NGLP | 0 | 0 | |||||||
28307 | NGLS | 0 | 0 | |||||||
28308 | NGLX | 0 | 0 | |||||||
28309 | NGLw | 0 | 0 | |||||||
28310 | NGMNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
28311 | NGMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.13 | 5.18 | 2909 | |
28312 | NGNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.93 | 4.99 | 1652 | |
28313 | NGOVX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28314 | NGRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.09 | 60 | |
28315 | NGSTX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | |
28316 | NGT | 500 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 1100 | |||
28317 | NGTE | 31000 | 0.1250 | 0.0500 | 0.1875 | 0 | ||||
28318 | NGUAX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1 | |
28319 | NGV | 0 | 306.47 | 0 | ||||||
28320 | NGVAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28321 | NGVT | 0 | 0 | |||||||
28322 | NGVTX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28323 | NGVXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.76 | 4.83 | 798 | |
28324 | NGX | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 15/16 | 1000 | |
28325 | NH | 0 | 0 | |||||||
28326 | NHAL | 1800 | 0.5100 | 0.1250 | 0.5625 | 0 | ||||
28327 | NHBK | 0 | 0 | |||||||
28328 | NHC | 600 | 38 1/8 | 37 3/4 | 38 1/8 | 0 | ||||
28329 | NHCA | 0 | 0 | |||||||
28330 | NHCI | 400 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 2100 | |
28331 | NHEI | 50000 | 0.0500 | 0 | ||||||
28332 | NHES | 100 | 7 3/4 | 7 3/8 | 7 3/4 | 7 | 7 | 7 3/4 | 1000 | |
28333 | NHG | 0 | 0 | |||||||
28334 | NHHC | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 1000 | |
28335 | NHI | 800 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/4 | 800 | |
28336 | NHIA | 0 | 0 | |||||||
28337 | NHIC | 0 | 0 | |||||||
28338 | NHII | 0 | 0 | |||||||
28339 | NHIR | 0 | 0 | |||||||
28340 | NHIp | 100 | 29 1/8 | 0 | ||||||
28341 | NHL | 900 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/8 | 900 | |
28342 | NHLI | 0 | 0 | |||||||
28343 | NHLT | 5000 | 0.1300 | 0.1200 | 0.1300 | 0 | ||||
28344 | NHM | 0 | 0 | |||||||
28345 | NHMC | 0 | 0 | |||||||
28346 | NHMCF | 1000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 1/8 | 2000 | |
28347 | NHP | 100 | 22 5/8 | 23 | 23 3/8 | 0 | ||||
28348 | NHPF | 0 | 0 | |||||||
28349 | NHPI | 12300 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/2 | 19 | 29800 | |
28350 | NHPN | 0 | 0 | |||||||
28351 | NHPO | 0 | 0 | |||||||
28352 | NHPS | 0 | 0 | |||||||
28353 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
28354 | NHSL | 400 | 11 1/8 | 11 1/8 | 11 3/4 | 0 | ||||
28355 | NHTB | 2500 | 12 7/8 | 13 3/8 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/8 | 22800 | |
28356 | NHTC | 700 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 12900 | |
28357 | NHTCW | 400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1600 | |
28358 | NHTCZ | 10000 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 25600 | |
28359 | NHTI | 0 | 0 | |||||||
28360 | NHWK | 0 | 0 | |||||||
28361 | NHY | 400 | 47 | 47 7/8 | 48 1/2 | 0 | ||||
28362 | NHY. | 0 | 0 | |||||||
28363 | NHYBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
28364 | NHYC | 0 | 0 | |||||||
28365 | NHYM | 0 | 0 | |||||||
28366 | NHYO | 0 | 0 | |||||||
28367 | NHYP | 0 | 0 | |||||||
28368 | NHYX | 0 | 0 | |||||||
28369 | NI | 200 | 36 | 36 | 36 3/8 | 0 | ||||
28370 | NIAG | 1000 | 4 3/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 2700 | |
28371 | NIAGW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 500 | |
28372 | NIAR | 7600 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 7600 | |
28373 | NIB | 0 | 17 | 17 7/8 | 0 | |||||
28374 | NIBC | 0 | 0 | |||||||
28375 | NIBCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
28376 | NIBDX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
28377 | NIBE | 0 | 0 | |||||||
28378 | NIBN | 0 | 0 | |||||||
28379 | NIC | 1000 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 6000 | |||
28380 | NICE | 0 | 0 | |||||||
28381 | NICEY | 300 | 21 1/4 | 22 7/8 | 22 7/8 | 20 1/8 | 20 7/8 | 21 1/4 | 253800 | |
28382 | NICH | 100 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
28383 | NICO | 0 | 0 | |||||||
28384 | NICR | 0 | 0 | |||||||
28385 | NICSX | 0 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0 | |
28386 | NICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.16 | 1136 | |
28387 | NIE | 0 | 0 | |||||||
28388 | NIEAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
28389 | NIENX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
28390 | NIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
28391 | NIF | 400 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
28392 | NIFC | 0 | 0 | |||||||
28393 | NIFCY | 0 | 0 | |||||||
28394 | NIFI | 9000 | 0.0200 | 0.0002 | 0.0200 | 0 | ||||
28395 | NIFU | 0 | 0 | |||||||
28396 | NIGAX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.71 | 0 | |
28397 | NIGCX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
28398 | NIGEX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
28399 | NIGI | 2500 | 0.2100 | 0.1600 | 0.2000 | 0 | ||||
28400 | NIGVX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
28401 | NII | 0 | 0 | |||||||
28402 | NIIAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
28403 | NIIBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
28404 | NIIEX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
28405 | NIIS | 1500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 7/8 | 1500 | |
28406 | NIIU | 0 | 0 | |||||||
28407 | NIIUF | 500 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 45 1/2 | 1100 | |
28408 | NIK | 0 | 303.37 | 303.37 | 303.37 | 303.37 | 0 | |||
28409 | NIM | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
28410 | NIMAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
28411 | NIMBX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
28412 | NIMCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
28413 | NIMU | 1500 | 0.3100 | 0.2400 | 0.3100 | 3500 | ||||
28414 | NIMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.03 | 5.12 | 807 | |
28415 | NIN | 300 | 54 1/2 | 53 1/4 | 53 3/4 | 0 | ||||
28416 | NINB | 0 | 0 | |||||||
28417 | NINBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
28418 | NINC | 0 | 0 | |||||||
28419 | NIND | 0 | 453.17 | 451.27 | 453.41 | 451.27 | 0 | |||
28420 | NINDX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
28421 | NINE | 200 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 8800 | |
28422 | NINEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28423 | NINMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
28424 | NINO | 0 | 0 | |||||||
28425 | NINOY | 0 | 0 | |||||||
28426 | NINP | 0 | 0 | |||||||
28427 | NINQX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
28428 | NINS | 0 | 0 | |||||||
28429 | NINT | 0 | 0 | |||||||
28430 | NINTX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
28431 | NINX | 0 | 0 | |||||||
28432 | NINYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
28433 | NIO | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 300 | |
28434 | NIPD | 0 | 0 | |||||||
28435 | NIPN | 0 | 0 | |||||||
28436 | NIPNY | 100 | 58 1/8 | 57 1/2 | 58 1/8 | 57 1/2 | 57 1/2 | 58 1/8 | 1100 | |
28437 | NIPS | 0 | 0 | |||||||
28438 | NIPSM | 100 | 62.2500 | 0 | ||||||
28439 | NIPSN | 200 | 96.5000 | 0 | ||||||
28440 | NIPSO | 100 | 56.3750 | 0 | ||||||
28441 | NIRT | 0 | 0 | |||||||
28442 | NIRTS | 100 | 12 3/8 | 12 3/8 | 13 1/2 | 0 | ||||
28443 | NIS | 1000 | 33 5/8 | 33 1/64 | 2000 | |||||
28444 | NISA | 0 | 0 | |||||||
28445 | NISBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
28446 | NISC | 0 | 0.0400 | 0.1000 | 0 | |||||
28447 | NISD | 0 | 0 | |||||||
28448 | NISE | 0 | 0 | |||||||
28449 | NISG | 0 | 0 | |||||||
28450 | NISGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
28451 | NISH | 0 | 0 | |||||||
28452 | NISI | 0 | 0 | |||||||
28453 | NISK | 0 | 0 | |||||||
28454 | NISM | 0 | 0 | |||||||
28455 | NISN | 0 | 0 | |||||||
28456 | NISO | 0 | 0 | |||||||
28457 | NIST | 0 | 0 | |||||||
28458 | NISW | 0 | 0 | |||||||
28459 | NISX | 0 | 0 | |||||||
28460 | NITEX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
28461 | NITFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
28462 | NITNX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28463 | NIVEX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
28464 | NIp | 100 | 55 | 0 | ||||||
28465 | NIpA | 500 | 44 1/2 | 0 | ||||||
28466 | NJ | 0 | 0 | |||||||
28467 | NJDXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 1495 | |
28468 | NJMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.27 | 3.21 | 1214 | |
28469 | NJR | 500 | 27 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
28470 | NJRA | 0 | 0 | |||||||
28471 | NJRC | 0 | 0 | |||||||
28472 | NJRG | 0 | 0 | |||||||
28473 | NJRR | 0 | 0 | |||||||
28474 | NJRT | 0 | 0 | |||||||
28475 | NJSA | 1000 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
28476 | NJST | 200 | 6 1/2 | 7 | 7 | 6 1/2 | 6 | 7 | 400 | |
28477 | NJSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.17 | 3.11 | 255 | |
28478 | NJTFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
28479 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28480 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28481 | NKE | 500 | 122 5/8 | 121 1/2 | 122 5/8 | 121 3/8 | 122 | 122 1/2 | 2600 | |
28482 | NKEA | 0 | 0 | |||||||
28483 | NKEB | 0 | 0 | |||||||
28484 | NKEC | 0 | 0 | |||||||
28485 | NKED | 0 | 0 | |||||||
28486 | NKEE | 0 | 0 | |||||||
28487 | NKEG | 0 | 0 | |||||||
28488 | NKEH | 0 | 0 | |||||||
28489 | NKEI | 0 | 0 | |||||||
28490 | NKEK | 0 | 0 | |||||||
28491 | NKEL | 0 | 0 | |||||||
28492 | NKEM | 0 | 0 | |||||||
28493 | NKEN | 0 | 0 | |||||||
28494 | NKEO | 0 | 0 | |||||||
28495 | NKEP | 0 | 0 | |||||||
28496 | NKER | 0 | 0 | |||||||
28497 | NKES | 0 | 0 | |||||||
28498 | NKET | 0 | 0 | |||||||
28499 | NKEU | 0 | 0 | |||||||
28500 | NKEV | 0 | 0 | |||||||
28501 | NKEW | 0 | 0 | |||||||
28502 | NKEX | 0 | 0 | |||||||
28503 | NKEY | 0 | 0 | |||||||
28504 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
28505 | NKID | 100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 12300 | |
28506 | NKKC | 0 | 0 | |||||||
28507 | NKKCY | 0 | 0 | |||||||
28508 | NKOT | 2700 | 10 3/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 16800 | |
28509 | NKPR | 1000 | 10 7/8 | 11 1/8 | 11 3/8 | 0 | ||||
28510 | NKSH | 100 | 25.8750 | 25.0000 | 26.5000 | 0 | ||||
28511 | NL | 100 | 9 7/8 | 10 1/4 | 10 3/4 | 0 | ||||
28512 | NLBC | 600 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
28513 | NLC | 600 | 35 3/4 | 35 7/8 | 36 1/4 | 0 | ||||
28514 | NLCH | 0 | 0 | |||||||
28515 | NLCI | 0 | 0 | |||||||
28516 | NLCK | 0 | 0 | |||||||
28517 | NLCN | 0 | 0 | |||||||
28518 | NLCS | 1000 | 20 3/8 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 32700 | |
28519 | NLG | 100 | 10 1/8 | 0 | ||||||
28520 | NLM | 0 | 0 | |||||||
28521 | NLMBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
28522 | NLMC | 10000 | 1/8 | 3/32 | 5/32 | 0 | ||||
28523 | NLNX | 300 | 5.7500 | 5.7500 | 4.2500 | 5.7500 | 300 | |||
28524 | NLP | 100 | 12 1/2 | 0 | ||||||
28525 | NLPI | 0 | 0 | |||||||
28526 | NLPR | 0 | 0 | |||||||
28527 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28528 | NLR | 0 | 0 | |||||||
28529 | NLX | 300 | 3 1/4 | 3 1/8 | 4 1/8 | 0 | ||||
28530 | NLXI | 5000 | 0.0825 | 0.0700 | 0.0850 | 0 | ||||
28531 | NM | 2000 | 15 1/8 | 14 5/8 | 15 1/4 | 0 | ||||
28532 | NM/WD | 0 | 0 | |||||||
28533 | NMA | 3200 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28534 | NMA.A | 0 | 0 | |||||||
28535 | NMA.B | 0 | 0 | |||||||
28536 | NMAAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
28537 | NMAB | 0 | 0 | |||||||
28538 | NMAC | 0 | 0 | |||||||
28539 | NMAIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 | |
28540 | NMANX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
28541 | NMARX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
28542 | NMAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.14 | 3.06 | 701 | |
28543 | NMB | 0 | 0 | |||||||
28544 | NMBAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
28545 | NMBIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
28546 | NMBS | 500 | 11 | 10 1/2 | 11 1/8 | 10 3/8 | 10 3/4 | 11 | 84600 | |
28547 | NMBT | 100 | 11 1/2 | 11 1/2 | 12 1/4 | 0 | ||||
28548 | NMC | 200 | 4 3/8 | 4 3/16 | 4 9/16 | 0 | ||||
28549 | NMCC | 1500 | 1.2500 | 1.1250 | 1.3125 | 0 | ||||
28550 | NMCI | 10000 | 0.2000 | 0.2812 | 0.2812 | 0.2000 | 0.1875 | 0.2187 | 11000 | |
28551 | NMCN | 0 | 0 | |||||||
28552 | NMCR | 0 | 0 | |||||||
28553 | NMCRV | 0 | 0 | |||||||
28554 | NMCRW | 0 | 0 | |||||||
28555 | NMDAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
28556 | NMDBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
28557 | NMDCV | 0 | 0 | |||||||
28558 | NMDMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
28559 | NMDO | 6000 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 77500 | |
28560 | NMDS | 600 | 0.0312 | 0 | ||||||
28561 | NMED | 2000 | 4 1/8 | 4 1/4 | 4 1/2 | 4 | 4 | 4 1/2 | 72600 | |
28562 | NMFLX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
28563 | NMFS | 3500 | 7 1/4 | 7 1/8 | 7 5/8 | 6 3/4 | 6 7/8 | 7 1/4 | 98300 | |
28564 | NMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.32 | 3.25 | 920 | |
28565 | NMG | 300 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | ||||
28566 | NMGA | 0 | 0 | |||||||
28567 | NMGC | 0 | 0 | |||||||
28568 | NMGE | 0 | 0 | |||||||
28569 | NMGH | 0 | 0 | |||||||
28570 | NMGL | 0 | 0 | |||||||
28571 | NMGP | 0 | 0 | |||||||
28572 | NMGT | 0 | 0 | |||||||
28573 | NMGX | 0 | 0 | |||||||
28574 | NMGY | 0 | 0 | |||||||
28575 | NMI | 500 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
28576 | NMIAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
28577 | NMIV | 0 | 0 | |||||||
28578 | NMK | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 16200 | |
28579 | NMKC | 0 | 0 | |||||||
28580 | NMKE | 0 | 0 | |||||||
28581 | NMKI | 0 | 0 | |||||||
28582 | NMKL | 0 | 0 | |||||||
28583 | NMKO | 0 | 0 | |||||||
28584 | NMKPP | 35300 | 19.6250 | 0 | ||||||
28585 | NMKS | 0 | 0 | |||||||
28586 | NMKY | 0 | 0 | |||||||
28587 | NMKp | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 400 | |||
28588 | NMKpA | 100 | 29 5/8 | 0 | ||||||
28589 | NMKpB | 100 | 36 1/2 | 0 | ||||||
28590 | NMKpC | 100 | 36 1/2 | 0 | ||||||
28591 | NMKpD | 3800 | 34 5/8 | 0 | ||||||
28592 | NMKpE | 6960 | 52 1/2 | 0 | ||||||
28593 | NMKpG | 500 | 53 | 53 | 53 | 53 | 3700 | |||
28594 | NMKpH | 800 | 61 | 0 | ||||||
28595 | NMKpI | 100 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 200 | |||
28596 | NMKpK | 1500 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 1500 | |||
28597 | NMKpM | 1000 | 24 | 24 | 24 | 24 | 1300 | |||
28598 | NMMDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
28599 | NMMIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
28600 | NMMNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
28601 | NMMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.72 | 4.82 | 6565 | |
28602 | NMNJX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
28603 | NMNNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28604 | NMO | 1400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 5/8 | 1400 | |
28605 | NMP | 700 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
28606 | NMPC | 7500 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 3/8 | 9 5/8 | 18000 | |
28607 | NMPK | 0 | 0 | |||||||
28608 | NMPKY | 0 | 4.5000 | 0 | ||||||
28609 | NMPS | 1500 | 12 3/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 45300 | |
28610 | NMRG | 0 | 0 | |||||||
28611 | NMRM | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
28612 | NMRR | 1600 | 5.6250 | 0 | ||||||
28613 | NMRX | 100 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 6700 | |
28614 | NMRXV | 0 | 0 | |||||||
28615 | NMRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.42 | 3.35 | 75 | |
28616 | NMSB | 100 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 | 7 1/4 | 17800 | |
28617 | NMSC | 0 | 0 | |||||||
28618 | NMSCA | 300 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
28619 | NMSCW | 5000 | 1/16 | 1/16 | 1/8 | 0 | ||||
28620 | NMSE | 0 | 0 | |||||||
28621 | NMSG | 0 | 0 | |||||||
28622 | NMSS | 1000 | 48 1/4 | 49 | 49 3/4 | 48 1/4 | 48 1/4 | 49 3/4 | 4200 | |
28623 | NMT | 1400 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
28624 | NMTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.91 | 0 | |
28625 | NMTI | 10000 | 11 | 11 | 11 1/2 | 11 | 11 | 11 3/8 | 65300 | |
28626 | NMTX | 1000 | 6 1/8 | 6 3/16 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 7300 | |
28627 | NMTXW | 1500 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
28628 | NMTXZ | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
28629 | NMUIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28630 | NMUNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28631 | NMVAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
28632 | NMX | 0 | 0 | |||||||
28633 | NMY | 100 | 13 1/8 | 12 3/4 | 13 1/4 | 0 | ||||
28634 | NN | 1500 | 66 1/8 | 65 3/4 | 66 1/8 | 0 | ||||
28635 | NNBO | 800 | 6.2500 | 0 | ||||||
28636 | NNBR | 200 | 14 1/4 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 15400 | |
28637 | NNC | 100 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
28638 | NNCNX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
28639 | NNE | 0 | 0 | |||||||
28640 | NNET | 3000 | 0.2187 | 0.2187 | 0.3125 | 0 | ||||
28641 | NNETC | 0 | 0 | |||||||
28642 | NNETW | 0 | 0 | |||||||
28643 | NNEX | 0 | 0 | |||||||
28644 | NNF | 100 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
28645 | NNGR | 0 | 0 | |||||||
28646 | NNHBX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.06 | 0 | |
28647 | NNJ | 1500 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | ||||
28648 | NNJAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
28649 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28650 | NNN | 1000 | 13 7/8 | 13 1/2 | 13 7/8 | 0 | ||||
28651 | NNNB | 0 | 0 | |||||||
28652 | NNNI | 0 | 0 | |||||||
28653 | NNNO | 0 | 0 | |||||||
28654 | NNNR | 0 | 0 | |||||||
28655 | NNO | 0 | 0 | |||||||
28656 | NNOV | 7300 | 0.0001 | 0 | ||||||
28657 | NNP | 1200 | 17 1/2 | 17 1/8 | 17 1/2 | 0 | ||||
28658 | NNRG | 0 | 0 | |||||||
28659 | NNRGA | 2000 | 15/32 | 1/2 | 1/2 | 3/8 | 13/32 | 15/32 | 182800 | |
28660 | NNUP | 400 | 2.6250 | 2.5000 | 2.6250 | 2.5000 | 2.5000 | 2.6250 | 1600 | |
28661 | NNY | 400 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
28662 | NNYAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
28663 | NNYIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
28664 | NNw | 0 | 31 3/4 | 34 1/4 | 0 | |||||
28665 | NOAMX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.70 | 0 | |
28666 | NOB | 100 | 42 3/8 | 41 7/8 | 42 3/4 | 41 3/4 | 42 1/8 | 42 5/8 | 13200 | |
28667 | NOBA | 0 | 0 | |||||||
28668 | NOBB | 0 | 0 | |||||||
28669 | NOBC | 0 | 0 | |||||||
28670 | NOBD | 0 | 0 | |||||||
28671 | NOBE | 200 | 38 1/4 | 37 1/2 | 38 1/4 | 37 1/4 | 38 | 38 1/4 | 503400 | |
28672 | NOBG | 0 | 0 | |||||||
28673 | NOBH | 300 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 2200 | |
28674 | NOBI | 0 | 0 | |||||||
28675 | NOBK | 0 | 0 | |||||||
28676 | NOBL | 0 | 0 | |||||||
28677 | NOBLF | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
28678 | NOBM | 0 | 0 | |||||||
28679 | NOBN | 0 | 0 | |||||||
28680 | NOBO | 0 | 0 | |||||||
28681 | NOBP | 0 | 0 | |||||||
28682 | NOBR | 0 | 0 | |||||||
28683 | NOBS | 0 | 0 | |||||||
28684 | NOBT | 0 | 0 | |||||||
28685 | NOBV | 0 | 0 | |||||||
28686 | NOBW | 0 | 0 | |||||||
28687 | NOBX | 0 | 0 | |||||||
28688 | NOBZ | 0 | 0 | |||||||
28689 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28690 | NOC | 6400 | 71 7/8 | 79 3/4 | 80 3/8 | 0 | ||||
28691 | NOCA | 0 | 0 | |||||||
28692 | NOCC | 0 | 0 | |||||||
28693 | NOCD | 0 | 0 | |||||||
28694 | NOCE | 0 | 0 | |||||||
28695 | NOCF | 0 | 0 | |||||||
28696 | NOCG | 0 | 0 | |||||||
28697 | NOCI | 0 | 0 | |||||||
28698 | NOCK | 0 | 0 | |||||||
28699 | NOCM | 0 | 0 | |||||||
28700 | NOCN | 0 | 0 | |||||||
28701 | NOCO | 0 | 0 | |||||||
28702 | NOCP | 0 | 0 | |||||||
28703 | NOCR | 0 | 0 | |||||||
28704 | NOCS | 0 | 0 | |||||||
28705 | NOCT | 0 | 0 | |||||||
28706 | NOCU | 0 | 0 | |||||||
28707 | NOCW | 0 | 0 | |||||||
28708 | NOCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.46 | 3.37 | 1518 | |
28709 | NODC | 0 | 0 | |||||||
28710 | NOEL | 5000 | 8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 31400 | |
28711 | NOEQX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
28712 | NOFF | 20000 | 3.2187 | 3.2187 | 3.3125 | 3.2187 | 3.2187 | 3.2812 | 83700 | |
28713 | NOFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
28714 | NOGEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
28715 | NOGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 4.95 | 2461 | |
28716 | NOHAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
28717 | NOIEX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
28718 | NOIFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
28719 | NOIGX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
28720 | NOITX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
28721 | NOIZ | 500 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
28722 | NOK | 0 | 0 | |||||||
28723 | NOK.A | 0 | 0 | |||||||
28724 | NOK.A. | 0 | 0 | |||||||
28725 | NOK/A | 100 | 45 5/8 | 44 1/2 | 45 5/8 | 44 1/2 | 44 3/4 | 45 1/4 | 1200 | |
28726 | NOKA | 0 | 0 | |||||||
28727 | NOKB | 0 | 0 | |||||||
28728 | NOKC | 0 | 0 | |||||||
28729 | NOKD | 0 | 0 | |||||||
28730 | NOKE | 0 | 0 | |||||||
28731 | NOKF | 0 | 0 | |||||||
28732 | NOKG | 0 | 0 | |||||||
28733 | NOKI | 0 | 0 | |||||||
28734 | NOKL | 0 | 0 | |||||||
28735 | NOKM | 0 | 0 | |||||||
28736 | NOKN | 0 | 0 | |||||||
28737 | NOKO | 0 | 0 | |||||||
28738 | NOKR | 0 | 0 | |||||||
28739 | NOKS | 0 | 0 | |||||||
28740 | NOKT | 0 | 0 | |||||||
28741 | NOKW | 0 | 0 | |||||||
28742 | NOKX | 0 | 0 | |||||||
28743 | NOKY | 0 | 0 | |||||||
28744 | NOLA | 0 | 0 | |||||||
28745 | NOLD | 100 | 20 1/2 | 20 1/2 | 22 1/4 | 0 | ||||
28746 | NOLE | 600 | 45.7500 | 0 | ||||||
28747 | NOLK | 0 | 0 | |||||||
28748 | NOM | 0 | 12 7/8 | 13 1/4 | 0 | |||||
28749 | NOMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.34 | 3.31 | 11089 | |
28750 | NONA | 1700 | 0.8437 | 0.8437 | 0.8437 | 0.7812 | 0.7812 | 0.8437 | 25700 | |
28751 | NOOF | 800 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
28752 | NOOP | 0 | 0 | |||||||
28753 | NOPA | 0 | 0 | |||||||
28754 | NOPS | 0 | 0 | |||||||
28755 | NOPSM | 0 | 0 | |||||||
28756 | NOPpA | 200 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 1800 | |||
28757 | NOPpB | 200 | 23 | 0 | ||||||
28758 | NOR | 0 | 0 | |||||||
28759 | NORA | 200 | 41.2500 | 37.2500 | 41.2500 | 0 | ||||
28760 | NORB | 0 | 0 | |||||||
28761 | NORE | 0 | 0 | |||||||
28762 | NORI | 0 | 0 | |||||||
28763 | NORIP | 0 | 0 | |||||||
28764 | NORL | 0 | 0 | |||||||
28765 | NORM | 0 | 0 | |||||||
28766 | NORO | 0 | 0 | |||||||
28767 | NORP | 0 | 0 | |||||||
28768 | NORPF | 2000 | 7.2500 | 0 | ||||||
28769 | NORPY | 600 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 5/8 | 7400 | |
28770 | NORR | 0 | 0 | |||||||
28771 | NORRF | 2600 | 1 | 15/16 | 1 | 0 | ||||
28772 | NORSA | 120 | 485.0000 | 0 | ||||||
28773 | NORSB | 20 | 520.0000 | 0 | ||||||
28774 | NORW | 0 | 0 | |||||||
28775 | NORWY | 0 | 0 | |||||||
28776 | NORXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.01 | 5.08 | 13155 | |
28777 | NORY | 1000 | 36.0000 | 36.0000 | 34.5000 | 36.0000 | 1000 | |||
28778 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28779 | NOSGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
28780 | NOSH | 4000 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 | 35300 | |
28781 | NOSO | 0 | 0 | |||||||
28782 | NOSR | 0 | 0 | |||||||
28783 | NOSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.08 | 1035 | |
28784 | NOT | 0 | 0 | |||||||
28785 | NOTE | 400 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
28786 | NOTEX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
28787 | NOTL | 1000 | 2.8750 | 2.1250 | 3.1250 | 0 | ||||
28788 | NOTLU | 0 | 0 | |||||||
28789 | NOUGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
28790 | NOV | 700 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 3/8 | 9 3/4 | 1200 | |
28791 | NOVA | 0 | 0 | |||||||
28792 | NOVB | 200 | 21.8750 | 21.6250 | 21.8750 | 0 | ||||
28793 | NOVC | 0 | 0 | |||||||
28794 | NOVD | 0 | 0 | |||||||
28795 | NOVE | 0 | 0 | |||||||
28796 | NOVEW | 0 | 0 | |||||||
28797 | NOVG | 0 | 0 | |||||||
28798 | NOVI | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/16 | 2000 | |
28799 | NOVJ | 0 | 0 | |||||||
28800 | NOVK | 0 | 0 | |||||||
28801 | NOVL | 200 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/8 | 11 1/8 | 11 3/8 | 1226700 | |
28802 | NOVN | 2000 | 9 1/4 | 10 1/2 | 10 1/2 | 8 7/8 | 9 1/8 | 9 1/4 | 820100 | |
28803 | NOVO | 0 | 0 | |||||||
28804 | NOVOQ | 0 | 0 | |||||||
28805 | NOVR | 0 | 0 | |||||||
28806 | NOVS | 0 | 0 | |||||||
28807 | NOVT | 2500 | 13 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 8000 | |
28808 | NOVU | 0 | 0 | |||||||
28809 | NOVX | 0 | 0 | |||||||
28810 | NOVY | 0 | 0 | |||||||
28811 | NOW | 1000 | 8 13/16 | 0 | ||||||
28812 | NOWG | 0 | 0 | |||||||
28813 | NOWI | 0 | 0 | |||||||
28814 | NOWL | 0 | 0 | |||||||
28815 | NOWO | 0 | 0 | |||||||
28816 | NOWS | 0 | 0 | |||||||
28817 | NOWY | 0 | 0 | |||||||
28818 | NOX | 1000 | 4 5/16 | 4 1/4 | 4 5/8 | 0 | ||||
28819 | NOXE | 0 | 0 | |||||||
28820 | NOXO | 700 | 5 5/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 5/8 | 16300 | |
28821 | NOXS | 0 | 0 | |||||||
28822 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28823 | NP | 0 | 24 3/4 | 25 3/8 | 0 | |||||
28824 | NP.PP | 0 | 0 | |||||||
28825 | NP.PPV | 0 | 0 | |||||||
28826 | NP/PP | 800 | 24 1/2 | 24 1/2 | 26 1/2 | 0 | ||||
28827 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28828 | NPAAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
28829 | NPACX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
28830 | NPAF | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1900 | |
28831 | NPBC | 900 | 26 | 26 | 26 | 26 | 26 | 27 1/2 | 900 | |
28832 | NPBFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
28833 | NPBT | 0 | 0 | |||||||
28834 | NPBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 3379 | |
28835 | NPC | 200 | 13 | 13 3/8 | 13 3/4 | 0 | ||||
28836 | NPCI | 100 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 2500 | |
28837 | NPCIB | 0 | 0 | |||||||
28838 | NPCO | 5000 | 0.0500 | 0 | ||||||
28839 | NPD | 300 | 9 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
28840 | NPDC | 0 | 0 | |||||||
28841 | NPDK | 0 | 0 | |||||||
28842 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28843 | NPEC | 100000 | 0.2175 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2200 | 622000 | |
28844 | NPEL | 0 | 0 | |||||||
28845 | NPELP | 100 | 40.0000 | 0 | ||||||
28846 | NPET | 1000 | 2 5/8 | 2 5/8 | 2 53/64 | 2 5/8 | 2 5/8 | 3 | 4400 | |
28847 | NPF | 100 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28848 | NPFGX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
28849 | NPFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 830 | |
28850 | NPG | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 400 | |
28851 | NPGA | 0 | 0 | |||||||
28852 | NPGI | 0 | 0 | |||||||
28853 | NPGNX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
28854 | NPI | 4000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 4000 | |
28855 | NPIX | 3000 | 15 3/16 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 38600 | |
28856 | NPK | 100 | 38 | 38 | 38 | 38 | 37 3/4 | 38 1/2 | 100 | |
28857 | NPL | 300 | 20 3/8 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/8 | 20 5/8 | 800 | |
28858 | NPLC | 0 | 0 | |||||||
28859 | NPLI | 0 | 0 | |||||||
28860 | NPLR | 0 | 0 | |||||||
28861 | NPLT | 0 | 0 | |||||||
28862 | NPLX | 0 | 0 | |||||||
28863 | NPLZ | 0 | 0 | |||||||
28864 | NPM | 100 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
28865 | NPMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.24 | 5.33 | 24933 | |
28866 | NPNXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.88 | 4.88 | 707 | |
28867 | NPOC | 0 | 0 | |||||||
28868 | NPOCF | 0 | 0 | |||||||
28869 | NPP | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 5/8 | 300 | |
28870 | NPPI | 1000 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 1500 | |
28871 | NPPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 2128 | |
28872 | NPR | 200 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 5/8 | 22 | 1400 | |
28873 | NPRI | 0 | 0 | |||||||
28874 | NPRM | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 | 6 3/4 | 200 | |
28875 | NPRMW | 1000 | 7 1/2 | 7 | 8 1/2 | 0 | ||||
28876 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28877 | NPRTX | 0 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | |
28878 | NPRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.89 | 4.97 | 10728 | |
28879 | NPRZ | 0 | 0 | |||||||
28880 | NPS | 300 | 28 1/2 | 31 3/8 | 31 3/4 | 0 | ||||
28881 | NPSC | 1000 | 1 5/8 | 1 1/2 | 2 1/4 | 0 | ||||
28882 | NPSCW | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
28883 | NPSN | 0 | 0 | |||||||
28884 | NPSP | 4000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/8 | 11 | 11 1/2 | 52400 | |
28885 | NPSS | 0 | 0 | |||||||
28886 | NPSpA | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 100 | |||
28887 | NPT | 100 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | ||||
28888 | NPTH | 1000 | 20 3/4 | 21 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 307200 | |
28889 | NPV | 2000 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
28890 | NPW | 0 | 12 3/8 | 12 7/8 | 0 | |||||
28891 | NPWL | 0 | 0 | |||||||
28892 | NPX | 1100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 1100 | |
28893 | NPXK | 0 | 0 | |||||||
28894 | NPY | 100 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28895 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28896 | NQC | 100 | 16 | 15 1/2 | 15 7/8 | 0 | ||||
28897 | NQCI | 9300 | 0.4375 | 0.2500 | 0.5000 | 0 | ||||
28898 | NQDR | 0 | 0 | |||||||
28899 | NQDRF | 0 | 0 | |||||||
28900 | NQF | 600 | 15 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
28901 | NQI | 1800 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
28902 | NQJ | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/4 | 1000 | |
28903 | NQL.A | 0 | 0 | |||||||
28904 | NQLL | 0 | 0 | |||||||
28905 | NQLLF | 0 | 0 | |||||||
28906 | NQLR | 0 | 0 | |||||||
28907 | NQM | 1400 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 1400 | |
28908 | NQN | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
28909 | NQOT | 0 | 0 | |||||||
28910 | NQOTE | 0 | 0 | |||||||
28911 | NQP | 200 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/4 | 16 5/8 | 300 | |
28912 | NQS | 300 | 14 7/8 | 15 | 15 3/8 | 0 | ||||
28913 | NQU | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 200 | |
28914 | NR | 500 | 36 | 0 | ||||||
28915 | NRAG | 3000 | 1.7500 | 0.7500 | 1.8750 | 0 | ||||
28916 | NRC | 4000 | 35 7/8 | 36 3/4 | 37 1/4 | 0 | ||||
28917 | NRCE | 0 | 0 | |||||||
28918 | NRCI | 0 | 3.2500 | 6.0000 | 0 | |||||
28919 | NRCL | 0 | 0 | |||||||
28920 | NRCX | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
28921 | NRD | 10000 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | ||||
28922 | NRDC | 1000 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
28923 | NRDN | 0 | 0 | |||||||
28924 | NRDP | 0 | 0 | |||||||
28925 | NRE | 400 | 52 1/2 | 53 1/2 | 54 1/8 | 0 | ||||
28926 | NREB | 200 | 12.5600 | 12.3750 | 12.7500 | 0 | ||||
28927 | NREC | 0 | 0 | |||||||
28928 | NRED | 0 | 0 | |||||||
28929 | NREF | 0 | 0 | |||||||
28930 | NREG | 0 | 0 | |||||||
28931 | NREGF | 0 | 0 | |||||||
28932 | NREL | 0 | 0 | |||||||
28933 | NREN | 0 | 0 | |||||||
28934 | NRER | 0 | 0 | |||||||
28935 | NRES | 300 | 30 5/8 | 29 | 30 5/8 | 29 | 30 | 30 3/4 | 10300 | |
28936 | NRET | 0 | 0 | |||||||
28937 | NREX | 0 | 0 | |||||||
28938 | NRFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.07 | 3.06 | 3124 | |
28939 | NRG/WS | 400 | 1/8 | 0 | ||||||
28940 | NRGD | 0 | 0 | |||||||
28941 | NRGG | 300 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 300 | |||
28942 | NRGGQ | 0 | 0 | |||||||
28943 | NRGI | 300 | 0.0200 | 0 | ||||||
28944 | NRGN | 100 | 25 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 1700 | |
28945 | NRGP | 1000 | 5.0016 | 0 | ||||||
28946 | NRGS | 0 | 0 | |||||||
28947 | NRGSN | 0 | 0 | |||||||
28948 | NRGSO | 5000 | 34.1750 | 0 | ||||||
28949 | NRGSP | 200 | 30.5000 | 0 | ||||||
28950 | NRI | 0 | 0 | |||||||
28951 | NRID | 1000 | 1 13/32 | 1 13/32 | 1 7/16 | 1 5/16 | 1 11/32 | 1 13/32 | 169800 | |
28952 | NRIM | 600 | 8 7/8 | 9 1/4 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 3700 | |
28953 | NRK | 0 | 0 | |||||||
28954 | NRL | 200 | 32 1/8 | 32 1/8 | 31 7/8 | 32 3/8 | 200 | |||
28955 | NRLB | 0 | 0 | |||||||
28956 | NRLC | 0 | 0 | |||||||
28957 | NRLD | 1000 | 20 5/8 | 21 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 33600 | |
28958 | NRLF | 0 | 0 | |||||||
28959 | NRLI | 0 | 0 | |||||||
28960 | NRLL | 0 | 0 | |||||||
28961 | NRLN | 0 | 0 | |||||||
28962 | NRLO | 0 | 0 | |||||||
28963 | NRLR | 0 | 0 | |||||||
28964 | NRLV | 0 | 0 | |||||||
28965 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28966 | NRMI | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 500 | |
28967 | NRML | 0 | 0 | |||||||
28968 | NRMLF | 0 | 0 | |||||||
28969 | NRND | 100 | 19 1/4 | 19 1/2 | 19 5/8 | 18 3/4 | 19 | 19 3/4 | 25800 | |
28970 | NROM | 2000 | 2 1/4 | 2 1/8 | 2 1/4 | 0 | ||||
28971 | NROX | 200 | 2.7500 | 2.7500 | 2.8750 | 2.7500 | 2.7500 | 2.8750 | 4200 | |
28972 | NRPI | 1000 | 1.0625 | 1.4375 | 1.4375 | 1.0625 | 1.0625 | 1.4375 | 1100 | |
28973 | NRRD | 500 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 1/4 | 2100 | |
28974 | NRT | 14200 | 36 1/2 | 0 | ||||||
28975 | NRTC | 0 | 0 | |||||||
28976 | NRTCD | 2200 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
28977 | NRTI | 900 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 900 | |
28978 | NRTK | 300 | 11.0000 | 0 | ||||||
28979 | NRTO | 0 | 0 | |||||||
28980 | NRTY | 200 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 6100 | |
28981 | NRUC | 0 | 0 | |||||||
28982 | NRUw | 0 | 0 | |||||||
28983 | NRVH | 1500 | 13 7/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 9400 | |
28984 | NS | 100 | 11 | 11 3/8 | 11 3/4 | 0 | ||||
28985 | NSA | 900 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
28986 | NSAI | 400 | 2 1/2 | 2 1/4 | 2 7/8 | 0 | ||||
28987 | NSAN | 0 | 0 | |||||||
28988 | NSANY | 100 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 1800 | |
28989 | NSAT | 0 | 0 | |||||||
28990 | NSATF | 3400 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 13/16 | 3400 | |
28991 | NSBB | 0 | 0 | |||||||
28992 | NSBK | 1000 | 48 1/2 | 48 1/4 | 48 1/2 | 48 1/4 | 48 1/4 | 48 1/2 | 1100 | |
28993 | NSC | 200 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 92 1/4 | 92 3/4 | 200 | |
28994 | NSCA | 0 | 0 | |||||||
28995 | NSCBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
28996 | NSCC | 500 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
28997 | NSCCX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
28998 | NSCD | 0 | 0 | |||||||
28999 | NSCF | 100 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
29000 | NSCG | 0 | 0 | |||||||
29001 | NSCH | 0 | 0 | |||||||
29002 | NSCI | 5000 | 26 3/4 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 36100 | |
29003 | NSCK | 0 | 0 | |||||||
29004 | NSCL | 0 | 0 | |||||||
29005 | NSCMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
29006 | NSCN | 0 | 0 | |||||||
29007 | NSCNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
29008 | NSCO | 200 | 42.7500 | 0 | ||||||
29009 | NSCP | 2500 | 48 1/4 | 47 3/8 | 48 1/2 | 47 | 47 3/4 | 48 1/4 | 443000 | |
29010 | NSCR | 0 | 0 | |||||||
29011 | NSCS | 0 | 0 | |||||||
29012 | NSCT | 0 | 0 | |||||||
29013 | NSCTX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
29014 | NSCU | 0 | 0 | |||||||
29015 | NSCX | 0 | 0 | |||||||
29016 | NSCY | 0 | 0 | |||||||
29017 | NSD | 300 | 7 3/4 | 0 | ||||||
29018 | NSDB | 500 | 24 | 23 1/2 | 26 1/4 | 0 | ||||
29019 | NSDD | 0 | 0 | |||||||
29020 | NSDL | 0 | 0 | |||||||
29021 | NSEC | 100 | 14 1/4 | 12 1/2 | 14 1/4 | 0 | ||||
29022 | NSEIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
29023 | NSFAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
29024 | NSFC | 100 | 74 | 74 | 79 | 0 | ||||
29025 | NSFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
29026 | NSGB | 1000 | 11.5000 | 0 | ||||||
29027 | NSH | 500 | 13 3/8 | 13 | 13 3/4 | 0 | ||||
29028 | NSHB | 0 | 0 | |||||||
29029 | NSHC | 0 | 0 | |||||||
29030 | NSHD | 0 | 0 | |||||||
29031 | NSHE | 0 | 0 | |||||||
29032 | NSHI | 0 | 0 | |||||||
29033 | NSHK | 0 | 0 | |||||||
29034 | NSHN | 0 | 0 | |||||||
29035 | NSHO | 0 | 0 | |||||||
29036 | NSHR | 0 | 0 | |||||||
29037 | NSI | 100 | 35 1/4 | 35 1/8 | 35 1/4 | 35 1/8 | 35 | 35 5/8 | 300 | |
29038 | NSIA | 0 | 0 | |||||||
29039 | NSIAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 | |
29040 | NSIBX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
29041 | NSIF | 0 | 0 | |||||||
29042 | NSIFX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
29043 | NSIG | 0 | 0 | |||||||
29044 | NSIGX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
29045 | NSII | 0 | 0 | |||||||
29046 | NSIMX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
29047 | NSINX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
29048 | NSIP | 0 | 0 | |||||||
29049 | NSIS | 0 | 0 | |||||||
29050 | NSIT | 300 | 35 | 34 3/4 | 35 3/8 | 34 3/4 | 35 | 35 3/4 | 9800 | |
29051 | NSIX | 100 | 18 3/4 | 18 5/8 | 19 | 18 5/8 | 18 5/8 | 18 7/8 | 60000 | |
29052 | NSKY | 10000 | 0.0090 | 0.0110 | 0.0120 | 0.0090 | 0.0075 | 0.0095 | 310000 | |
29053 | NSLB | 700 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 900 | |
29054 | NSLP | 0 | 0 | |||||||
29055 | NSM | 100 | 19 3/4 | 19 3/8 | 19 3/4 | 19 3/8 | 19 1/2 | 20 | 2800 | |
29056 | NSMA | 0 | 0 | |||||||
29057 | NSMAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.49 | 0 | |
29058 | NSMB | 0 | 0 | |||||||
29059 | NSMBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
29060 | NSMC | 0 | 0 | |||||||
29061 | NSMCX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
29062 | NSMD | 0 | 0 | |||||||
29063 | NSME | 0 | 0 | |||||||
29064 | NSMF | 0 | 0 | |||||||
29065 | NSMG | 0 | 0 | |||||||
29066 | NSMH | 0 | 0 | |||||||
29067 | NSMI | 0 | 0 | |||||||
29068 | NSMIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
29069 | NSMK | 0 | 0 | |||||||
29070 | NSML | 0 | 0 | |||||||
29071 | NSMM | 0 | 0 | |||||||
29072 | NSMN | 0 | 0 | |||||||
29073 | NSMO | 0 | 0 | |||||||
29074 | NSMP | 0 | 0 | |||||||
29075 | NSMQ | 0 | 0 | |||||||
29076 | NSMR | 0 | 0 | |||||||
29077 | NSMS | 0 | 0 | |||||||
29078 | NSMT | 0 | 0 | |||||||
29079 | NSMV | 0 | 0 | |||||||
29080 | NSMW | 0 | 0 | |||||||
29081 | NSMX | 0 | 0 | |||||||
29082 | NSMY | 0 | 0 | |||||||
29083 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
29084 | NSP | 1000 | 46 5/8 | 46 1/2 | 46 7/8 | 0 | ||||
29085 | NSPAX | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 26.25 | 0 | |
29086 | NSPB | 0 | 0 | |||||||
29087 | NSPBX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
29088 | NSPC | 0 | 0 | |||||||
29089 | NSPCX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
29090 | NSPI | 0 | 0 | |||||||
29091 | NSPK | 0 | 0 | |||||||
29092 | NSPM | 0 | 0 | |||||||
29093 | NSPN | 0 | 0 | |||||||
29094 | NSPP | 0 | 0 | |||||||
29095 | NSPS | 0 | 0 | |||||||
29096 | NSPW | 0 | 0 | |||||||
29097 | NSPWP | 2500 | 91.0000 | 0 | ||||||
29098 | NSPpA | 140 | 48 1/2 | 0 | ||||||
29099 | NSPpB | 100 | 57 3/8 | 0 | ||||||
29100 | NSPpC | 100 | 57 3/8 | 0 | ||||||
29101 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
29102 | NSPpE | 400 | 59 5/8 | 0 | ||||||
29103 | NSPpG | 3700 | 65 13/16 | 0 | ||||||
29104 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
29105 | NSPpI | 5000 | 96 1/4 | 0 | ||||||
29106 | NSR | 0 | 0 | |||||||
29107 | NSR+ | 0 | 0 | |||||||
29108 | NSRA | 0 | 0 | |||||||
29109 | NSRG | 0 | 0 | |||||||
29110 | NSRGY | 0 | 53.1250 | 55.7500 | 56.0000 | 0 | ||||
29111 | NSRL | 0 | 0 | |||||||
29112 | NSRS | 0 | 0 | |||||||
29113 | NSRU | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 1300 | |
29114 | NSRUP | 0 | 0 | |||||||
29115 | NSRp | 400 | 42 | 0 | ||||||
29116 | NSS | 1700 | 3 1/8 | 8 1/2 | 9 1/2 | 0 | ||||
29117 | NSSB | 500 | 18 | 17 5/8 | 18 1/2 | 17 9/16 | 18 | 18 1/2 | 83100 | |
29118 | NSSC | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 2200 | |
29119 | NSSI | 0 | 0 | |||||||
29120 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
29121 | NSSS | 0 | 0 | |||||||
29122 | NSSX | 2000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 | 14 1/4 | 2000 | |
29123 | NSSY | 300 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 2300 | |
29124 | NSTA | 1400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 | 14 3/4 | 2300 | |
29125 | NSTFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29126 | NSTG | 1000 | 2.5000 | 2.3750 | 2.8750 | 0 | ||||
29127 | NSTI | 2000 | 1.1250 | 1.0000 | 1.2500 | 0 | ||||
29128 | NSTIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29129 | NSTK | 800 | 14 3/4 | 15 | 15 | 14 3/4 | 14 | 15 | 2100 | |
29130 | NSTKW | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 1/2 | 9 3/8 | 1300 | |
29131 | NSTMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29132 | NSTN | 2000 | 7.1250 | 0 | ||||||
29133 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
29134 | NSTRE | 3000 | 1.6250 | 1.6875 | 1.6250 | 4000 | ||||
29135 | NSU | 500 | 7 1/2 | 7 | 8 | 0 | ||||
29136 | NSUA | 0 | 0 | |||||||
29137 | NSUI | 0 | 0 | |||||||
29138 | NSUL | 0 | 0 | |||||||
29139 | NSUS | 0 | 0 | |||||||
29140 | NSUU | 0 | 0 | |||||||
29141 | NSUV | 0 | 0 | |||||||
29142 | NSVL | 100 | 55.7500 | 0 | ||||||
29143 | NSWA | 0 | 0 | |||||||
29144 | NSWM | 0 | 0 | |||||||
29145 | NSYC | 200 | 86.0000 | 0 | ||||||
29146 | NSYS | 300 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 400 | |
29147 | NT | 100 | 57 3/4 | 57 3/4 | 57 3/4 | 57 3/4 | 58 | 58 1/2 | 100 | |
29148 | NTA | 0 | 0 | |||||||
29149 | NTAH | 1600 | 2.0625 | 1.7500 | 2.2500 | 0 | ||||
29150 | NTAI | 0 | 0 | |||||||
29151 | NTAIF | 2000 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 1/2 | 3000 | |
29152 | NTAP | 2000 | 29 1/4 | 28 3/4 | 29 1/4 | 27 3/4 | 28 1/4 | 29 | 80900 | |
29153 | NTB | 0 | 14 5/8 | 15 7/8 | 0 | |||||
29154 | NTBM | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 3/4 | 1000 | |
29155 | NTBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 4.88 | 14906 | |
29156 | NTC | 100 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
29157 | NTCC | 0 | 0 | |||||||
29158 | NTCK | 500 | 4.5000 | 4.5000 | 4.5000 | 5.5000 | 500 | |||
29159 | NTCP | 0 | 0 | |||||||
29160 | NTDO | 0 | 0 | |||||||
29161 | NTDOY | 0 | 8.3750 | 0 | ||||||
29162 | NTDP | 0 | 0 | |||||||
29163 | NTEC | 1000 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 3/8 | 15 5/8 | 1200 | |
29164 | NTEG | 5000 | 10 5/8 | 11 | 11 | 10 5/8 | 10 1/2 | 11 | 11300 | |
29165 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
29166 | NTEX | 0 | 0 | |||||||
29167 | NTEXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.31 | 3.22 | 1315 | |
29168 | NTFL | 0 | 0 | |||||||
29169 | NTFTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
29170 | NTFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.17 | 3.12 | 290 | |
29171 | NTG | 0 | 0 | |||||||
29172 | NTGI | 1200 | 7.2500 | 6.8750 | 8.0000 | 0 | ||||
29173 | NTGM | 0 | 0 | |||||||
29174 | NTGMF | 0 | 0.5100 | 0 | ||||||
29175 | NTHEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
29176 | NTHFX | 0 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | |
29177 | NTHL | 0 | 0 | |||||||
29178 | NTHLY | 0 | 0 | |||||||
29179 | NTI | 1000 | 4 7/8 | 0 | ||||||
29180 | NTII | 2000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 7000 | |
29181 | NTK | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | ||||
29182 | NTKC | 0 | 0 | |||||||
29183 | NTKI | 0 | 0 | |||||||
29184 | NTKK | 0 | 0 | |||||||
29185 | NTKN | 0 | 0 | |||||||
29186 | NTKR | 0 | 0 | |||||||
29187 | NTKU | 0 | 0 | |||||||
29188 | NTL | 0 | 0 | |||||||
29189 | NTLL | 0 | 0 | |||||||
29190 | NTLXX | 0 | 0 | |||||||
29191 | NTMG | 600 | 7 1/8 | 7 | 8 | 0 | ||||
29192 | NTN | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 | 1000 | |
29193 | NTNA | 0 | 0 | |||||||
29194 | NTNC | 200 | 6 3/8 | 6 1/2 | 7 | 0 | ||||
29195 | NTND | 0 | 0 | |||||||
29196 | NTNG | 0 | 0 | |||||||
29197 | NTNH | 0 | 0 | |||||||
29198 | NTNL | 0 | 0 | |||||||
29199 | NTNM | 0 | 0 | |||||||
29200 | NTNO | 0 | 0 | |||||||
29201 | NTNQ | 0 | 0 | |||||||
29202 | NTNQW | 0 | 0 | |||||||
29203 | NTNR | 0 | 0 | |||||||
29204 | NTNS | 0 | 0 | |||||||
29205 | NTNT | 0 | 0 | |||||||
29206 | NTNV | 0 | 0 | |||||||
29207 | NTNX | 0 | 0 | |||||||
29208 | NTNYX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
29209 | NTPL | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.6250 | 100 | |
29210 | NTPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 4.88 | 612 | |
29211 | NTRC | 0 | 0 | |||||||
29212 | NTRK | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
29213 | NTRN | 1000 | 0.6000 | 0.5000 | 0.6000 | 0 | ||||
29214 | NTRS | 1000 | 67 1/4 | 66 1/2 | 67 1/2 | 66 1/4 | 67 | 67 1/4 | 170800 | |
29215 | NTRSP | 0 | 0 | |||||||
29216 | NTRTX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
29217 | NTRX | 1000 | 7 7/8 | 7 3/8 | 8 | 7 3/8 | 7 3/4 | 8 | 20200 | |
29218 | NTRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.98 | 4.99 | 1199 | |
29219 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
29220 | NTSC | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/16 | 3 1/16 | 3 5/16 | 38800 | |
29221 | NTSI | 0 | 0 | |||||||
29222 | NTST | 200 | 12 5/8 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 26200 | |
29223 | NTSTU | 500 | 30 | 30 | 30 | 30 | 30 | 32 | 700 | |
29224 | NTSTW | 3000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 5000 | |
29225 | NTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.77 | 4.78 | 1114 | |
29226 | NTT | 100 | 35 7/8 | 36 1/4 | 37 1/2 | 0 | ||||
29227 | NTTA | 0 | 0 | |||||||
29228 | NTTFX | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 27.12 | 0 | |
29229 | NTTH | 0 | 0 | |||||||
29230 | NTTI | 10000 | 1.8750 | 1.8750 | 2.0625 | 0 | ||||
29231 | NTTL | 0 | 0 | |||||||
29232 | NTTM | 0 | 0 | |||||||
29233 | NTTN | 0 | 0 | |||||||
29234 | NTTO | 0 | 0 | |||||||
29235 | NTTT | 0 | 0 | |||||||
29236 | NTWD | 0 | 0 | |||||||
29237 | NTWK | 500 | 10 7/8 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 13600 | |
29238 | NTX | 400 | 13 1/4 | 14 1/8 | 15 1/2 | 0 | ||||
29239 | NTXIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
29240 | NTXNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
29241 | NTXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.56 | 3.48 | 10122 | |
29242 | NTY | 100 | 3 1/8 | 2 1/2 | 3 | 0 | ||||
29243 | NTYE | 0 | 0 | |||||||
29244 | NTYXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.12 | 5.15 | 7704 | |
29245 | NTZ | 1500 | 53 3/8 | 46 | 46 3/4 | 0 | ||||
29246 | NTZT | 0 | 0 | |||||||
29247 | NU | 1200 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 8500 | |
29248 | NUC | 100 | 15 | 15 1/8 | 15 5/8 | 0 | ||||
29249 | NUCM | 300 | 15 3/4 | 15 3/4 | 18 1/2 | 0 | ||||
29250 | NUCO | 100 | 22 | 22 | 22 | 22 | 20 1/2 | 22 | 500 | |
29251 | NUDN | 0 | 0 | |||||||
29252 | NUDNF | 0 | 0 | |||||||
29253 | NUE | 400 | 52 7/8 | 53 | 53 | 52 7/8 | 52 5/8 | 53 1/4 | 1200 | |
29254 | NUEB | 0 | 0 | |||||||
29255 | NUEG | 0 | 0 | |||||||
29256 | NUEH | 0 | 0 | |||||||
29257 | NUEK | 0 | 0 | |||||||
29258 | NUEL | 0 | 0 | |||||||
29259 | NUEN | 0 | 0 | |||||||
29260 | NUEO | 0 | 0 | |||||||
29261 | NUER | 0 | 0 | |||||||
29262 | NUES | 0 | 0 | |||||||
29263 | NUET | 0 | 0 | |||||||
29264 | NUF | 300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
29265 | NUGT | 5000 | 0.0050 | 0 | ||||||
29266 | NUHC | 300 | 9 5/8 | 9 1/4 | 9 7/8 | 9 1/4 | 9 5/8 | 9 7/8 | 75400 | |
29267 | NUI | 200 | 19 3/8 | 0 | ||||||
29268 | NUKE | 10000 | 1.5000 | 1.0000 | 1.8750 | 0 | ||||
29269 | NUKO | 1000 | 15.0000 | 0 | ||||||
29270 | NULM | 0 | 0 | |||||||
29271 | NUM | 300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | ||||
29272 | NUMB | 0 | 0 | |||||||
29273 | NUMD | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 9/16 | 1 3/4 | 35000 | |
29274 | NUMDW | 2000 | 7/32 | 7/32 | 9/32 | 0 | ||||
29275 | NUMR | 5000 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 3/4 | 15 1/8 | 22600 | |
29276 | NUMX | 10000 | 0.4000 | 0.3750 | 0.6250 | 0 | ||||
29277 | NUN | 200 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
29278 | NUNB | 170 | 268.0000 | 0 | ||||||
29279 | NUO | 600 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
29280 | NUOG | 8000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 8000 | |
29281 | NUPI | 0 | 0 | |||||||
29282 | NUPIW | 0 | 0 | |||||||
29283 | NURC | 700 | 17.7500 | 17.0000 | 18.7500 | 0 | ||||
29284 | NURCF | 0 | 0 | |||||||
29285 | NURE | 15000 | 2.9375 | 0 | ||||||
29286 | NURO | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1700 | 200 | |
29287 | NURS | 1000 | 2 15/32 | 2 5/8 | 2 5/8 | 2 3/8 | 2 15/32 | 2 1/2 | 74500 | |
29288 | NURSW | 10000 | 1/2 | 7/16 | 5/8 | 0 | ||||
29289 | NURT | 0 | 0 | |||||||
29290 | NURTF | 500 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
29291 | NUSFX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.82 | 0 | |
29292 | NUT | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 300 | |||
29293 | NUTK | 300 | 0.5000 | 0.5000 | 0.7187 | 0.5000 | 0.5000 | 0.7187 | 6300 | |
29294 | NUTX | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.8750 | 200 | |
29295 | NUV | 3100 | 9 5/8 | 9 1/2 | 9 5/8 | 0 | ||||
29296 | NUVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
29297 | NUVI | 0 | 0 | |||||||
29298 | NUVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.34 | 3.30 | 4890 | |
29299 | NUWT | 0 | 0 | |||||||
29300 | NUWTW | 300 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 600 | |
29301 | NUZA | 500 | 0.1700 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1800 | 6200 | |
29302 | NVA | 200 | 9 | 8 1/2 | 8 7/8 | 0 | ||||
29303 | NVAA | 0 | 0 | |||||||
29304 | NVAAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
29305 | NVABX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29306 | NVAEX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 29.41 | 0 | |
29307 | NVAF | 0 | 0 | |||||||
29308 | NVAFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29309 | NVAI | 0 | 0 | |||||||
29310 | NVAL | 300 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 7600 | |
29311 | NVAM | 0 | 0 | |||||||
29312 | NVAN | 0 | 0 | |||||||
29313 | NVANX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29314 | NVAT | 0 | 0 | |||||||
29315 | NVAU | 0 | 0 | |||||||
29316 | NVB | 100 | 27 1/8 | 0 | ||||||
29317 | NVB.V | 0 | 0 | |||||||
29318 | NVBw | 500 | 31 3/4 | 0 | ||||||
29319 | NVC | 300 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | ||||
29320 | NVCBX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | |
29321 | NVCN | 28500 | 0.0010 | 0.0156 | 0.0500 | 0 | ||||
29322 | NVDEX | 0 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | |
29323 | NVDM | 500 | 7 | 5 5/8 | 7 1/4 | 5 1/4 | 6 3/4 | 7 | 514800 | |
29324 | NVEA | 0 | 0 | |||||||
29325 | NVF | 0 | 0 | |||||||
29326 | NVFC | 1200 | 0.0400 | 0 | ||||||
29327 | NVGAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
29328 | NVGBX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | |
29329 | NVGEX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | |
29330 | NVGIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
29331 | NVGP | 700 | 0.0400 | 0 | ||||||
29332 | NVGPU | 0 | 0 | |||||||
29333 | NVIC | 2000 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 5/8 | 8600 | |
29334 | NVID | 1500 | 0.3700 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | 0.3700 | 267900 | |
29335 | NVIEX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | |
29336 | NVINX | 0 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | |
29337 | NVIS | 0 | 0 | |||||||
29338 | NVITX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
29339 | NVLCX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | |
29340 | NVLEX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
29341 | NVLNX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
29342 | NVLS | 200 | 43 1/2 | 42 1/4 | 43 3/4 | 41 3/4 | 42 3/4 | 43 1/4 | 280100 | |
29343 | NVLUX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
29344 | NVLY | 0 | 0 | |||||||
29345 | NVLYA | 500 | 127.0000 | 127.0000 | 120.0000 | 131.0000 | 500 | |||
29346 | NVLYB | 100 | 10.0000 | 10.0000 | 10.3750 | 10.0000 | 10.0000 | 10.2500 | 2000 | |
29347 | NVLYD | 0 | 0 | |||||||
29348 | NVMBX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | |
29349 | NVMD | 0 | 0 | |||||||
29350 | NVMFX | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | |
29351 | NVMH | 300 | 3.9375 | 4.1250 | 4.1250 | 3.8750 | 3.7500 | 4.1250 | 5300 | |
29352 | NVMNX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
29353 | NVN | 400 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
29354 | NVNU | 50000 | 0.0400 | 0.0300 | 0.0800 | 0 | ||||
29355 | NVO | 300 | 39 1/4 | 38 7/8 | 39 3/4 | 0 | ||||
29356 | NVOB | 0 | 0 | |||||||
29357 | NVOD | 0 | 0 | |||||||
29358 | NVON | 0 | 0 | |||||||
29359 | NVOO | 0 | 0 | |||||||
29360 | NVP | 600 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 7/8 | 1000 | |
29361 | NVPI | 0 | 0 | |||||||
29362 | NVPL | 0 | 0 | |||||||
29363 | NVPM | 0 | 0 | |||||||
29364 | NVPS | 0 | 0 | |||||||
29365 | NVR | 100 | 9 3/8 | 9 1/2 | 9 7/8 | 0 | ||||
29366 | NVR.W | 0 | 0 | |||||||
29367 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
29368 | NVRws | 0 | 0 | |||||||
29369 | NVSAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.41 | 0 | |
29370 | NVSCX | 0 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | |
29371 | NVSIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
29372 | NVSN | 2500 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 35800 | |
29373 | NVSNW | 400 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 11400 | |
29374 | NVSR | 0 | 0 | |||||||
29375 | NVSRF | 0 | 0 | |||||||
29376 | NVST | 0 | 0 | |||||||
29377 | NVSTW | 0 | 0 | |||||||
29378 | NVT | 0 | 0 | |||||||
29379 | NVTK | 4000 | 7 7/8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 7 7/8 | 158900 | |
29380 | NVTKW | 1200 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
29381 | NVUE | 1000 | 6 3/32 | 5 3/4 | 6 3/8 | 5 3/4 | 6 | 6 3/8 | 22000 | |
29382 | NVX | 100 | 27 5/8 | 27 1/8 | 27 5/8 | 27 1/8 | 27 | 28 1/8 | 200 | |
29383 | NVXH | 0 | 0 | |||||||
29384 | NVXI | 0 | 0 | |||||||
29385 | NVXN | 0 | 0 | |||||||
29386 | NVXS | 0 | 0 | |||||||
29387 | NVXX | 0 | 0 | |||||||
29388 | NVYL | 500 | 4.0000 | 4.0000 | 4.3750 | 4.0000 | 4.0000 | 4.2500 | 8000 | |
29389 | NW | 200 | 63 7/8 | 65 3/8 | 65 3/4 | 0 | ||||
29390 | NW+A | 0 | 0 | |||||||
29391 | NWA | 0 | 0 | |||||||
29392 | NWAC | 100 | 35 5/8 | 35 7/8 | 35 7/8 | 35 3/8 | 35 3/8 | 35 5/8 | 674900 | |
29393 | NWBK | 0 | 0 | |||||||
29394 | NWC/WS | 0 | 7 3/8 | 9 3/8 | 0 | |||||
29395 | NWCA | 2400 | 1 1/4 | 7/8 | 1 1/2 | 0 | ||||
29396 | NWCG | 2000 | 23 3/4 | 23 1/4 | 24 1/8 | 23 1/4 | 23 5/8 | 23 7/8 | 499000 | |
29397 | NWCI | 10000 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/8 | 2 5/16 | 59700 | |
29398 | NWCM | 0 | 0 | |||||||
29399 | NWCMY | 0 | 0 | |||||||
29400 | NWCOX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
29401 | NWCT | 200 | 23.2500 | 0 | ||||||
29402 | NWCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.80 | 4.91 | 5044 | |
29403 | NWE | 10000 | 4 3/4 | 5 | 7 | 0 | ||||
29404 | NWEA | 0 | 0 | |||||||
29405 | NWEI | 0 | 0 | |||||||
29406 | NWEP | 0 | 0 | |||||||
29407 | NWEQ | 500 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
29408 | NWET | 0 | 0 | |||||||
29409 | NWFL | 200 | 33.2500 | 0 | ||||||
29410 | NWFX | 0 | 0 | |||||||
29411 | NWGSX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 24.81 | 0 | |
29412 | NWGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.96 | 5.04 | 17112 | |
29413 | NWIN | 100 | 59.0000 | 0 | ||||||
29414 | NWIR | 200 | 16 | 16 1/8 | 16 1/8 | 16 | 16 | 16 1/4 | 3300 | |
29415 | NWIS | 300 | 360.0000 | 0 | ||||||
29416 | NWIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.11 | 5.22 | 17893 | |
29417 | NWK | 200 | 13 7/8 | 12 1/2 | 13 1/2 | 0 | ||||
29418 | NWKI | 0 | 0 | |||||||
29419 | NWKN | 0 | 0 | |||||||
29420 | NWKR | 0 | 0 | |||||||
29421 | NWKS | 0 | 0 | |||||||
29422 | NWKT | 0 | 0 | |||||||
29423 | NWKW | 0 | 0 | |||||||
29424 | NWKX | 0 | 0 | |||||||
29425 | NWKY | 0 | 0 | |||||||
29426 | NWL | 100 | 30 1/8 | 30 1/4 | 30 3/4 | 0 | ||||
29427 | NWLF | 0 | 0 | |||||||
29428 | NWLG | 0 | 0 | |||||||
29429 | NWLI | 0 | 0 | |||||||
29430 | NWLIA | 100 | 72 1/4 | 72 1/4 | 77 | 0 | ||||
29431 | NWLL | 0 | 0 | |||||||
29432 | NWLLP | 0 | 0 | |||||||
29433 | NWLN | 0 | 0 | |||||||
29434 | NWLS | 0 | 0 | |||||||
29435 | NWLT | 0 | 0 | |||||||
29436 | NWLY | 0 | 0 | |||||||
29437 | NWMC | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.2500 | 500 | |
29438 | NWMS | 0 | 0 | |||||||
29439 | NWMXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.18 | 3.15 | 628 | |
29440 | NWNF | 0 | 0 | |||||||
29441 | NWNG | 500 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 6700 | |
29442 | NWNGL | 5000 | 104.1400 | 0 | ||||||
29443 | NWNGM | 0 | 0 | |||||||
29444 | NWNR | 0 | 0 | |||||||
29445 | NWPC | 1700 | 13/32 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 2700 | |
29446 | NWPCE | 0 | 0 | |||||||
29447 | NWPS | 0 | 0 | |||||||
29448 | NWPSO | 0 | 0 | |||||||
29449 | NWPSP | 100 | 56.3750 | 0 | ||||||
29450 | NWPX | 100 | 19 1/2 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 3300 | |
29451 | NWRD | 100 | 3.5000 | 2.5000 | 3.7500 | 0 | ||||
29452 | NWRK | 2800 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
29453 | NWRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.14 | 5.27 | 12255 | |
29454 | NWS | 100 | 20 1/2 | 21 | 21 3/8 | 0 | ||||
29455 | NWSA | 0 | 0 | |||||||
29456 | NWSB | 2400 | 12 1/16 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 24900 | |
29457 | NWSC | 0 | 0 | |||||||
29458 | NWSD | 0 | 0 | |||||||
29459 | NWSE | 0 | 0 | |||||||
29460 | NWSF | 0 | 0 | |||||||
29461 | NWSG | 0 | 0 | |||||||
29462 | NWSH | 0 | 0 | |||||||
29463 | NWSI | 0 | 0 | |||||||
29464 | NWSJ | 0 | 0 | |||||||
29465 | NWSK | 0 | 0 | |||||||
29466 | NWSL | 0 | 0 | |||||||
29467 | NWSLF | 0 | 0 | |||||||
29468 | NWSM | 0 | 0 | |||||||
29469 | NWSN | 0 | 0 | |||||||
29470 | NWSO | 0 | 0 | |||||||
29471 | NWSP | 0 | 0 | |||||||
29472 | NWSR | 0 | 0 | |||||||
29473 | NWSS | 800 | 1 3/8 | 1 7/16 | 1 7/16 | 1 | 1 1/8 | 1 3/8 | 35000 | |
29474 | NWST | 0 | 0 | |||||||
29475 | NWSV | 0 | 0 | |||||||
29476 | NWSW | 1300 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 12200 | |
29477 | NWSX | 0 | 0 | |||||||
29478 | NWSY | 0 | 0 | |||||||
29479 | NWSp | 200 | 17 3/8 | 17 1/8 | 17 1/2 | 17 1/8 | 17 3/8 | 17 5/8 | 6900 | |
29480 | NWTFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
29481 | NWTH | 0 | 0 | |||||||
29482 | NWTL | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 1000 | |
29483 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.96 | 8910 | |
29484 | NWV | 0 | 288.86 | 0 | ||||||
29485 | NWWOX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
29486 | NWX | 0 | 296.21 | 290.91 | 296.82 | 290.91 | 0 | |||
29487 | NWXO | 0 | 0 | |||||||
29488 | NWXpA | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 2800 | |||
29489 | NWpA | 600 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 1000 | |||
29490 | NWpB | 400 | 25 | 25 | 25 | 25 | 900 | |||
29491 | NX | 300 | 27 | 26 1/2 | 27 | 0 | ||||
29492 | NXA | 200 | 26 3/4 | 0 | ||||||
29493 | NXC | 200 | 13 | 13 5/8 | 14 1/4 | 0 | ||||
29494 | NXCO | 100 | 17 1/2 | 17 1/2 | 18 | 17 | 17 1/8 | 17 1/2 | 132700 | |
29495 | NXI | 0 | 0 | |||||||
29496 | NXLF | 0 | 0 | |||||||
29497 | NXN | 1300 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
29498 | NXOHX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
29499 | NXP | 300 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
29500 | NXQ | 100 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
29501 | NXR | 1200 | 13 3/8 | 13 1/4 | 13 3/4 | 0 | ||||
29502 | NXSF | 0 | 0 | |||||||
29503 | NXSw | 0 | 0 | |||||||
29504 | NXT | 0 | 0 | |||||||
29505 | NXTR | 200 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 55600 | |
29506 | NXUL | 0 | 0 | |||||||
29507 | NXULF | 1000 | 1 | 7/8 | 1 1/8 | 0 | ||||
29508 | NXUS | 0 | 0 | |||||||
29509 | NXUSF | 300 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 5/8 | 2800 | |
29510 | NXUW | 0 | 0 | |||||||
29511 | NXUWF | 2000 | 3/4 | 9/16 | 3/4 | 0 | ||||
29512 | NXUZ | 0 | 0 | |||||||
29513 | NXUZF | 1300 | 5/8 | 1/2 | 3/4 | 0 | ||||
29514 | NYB | 800 | 31 3/4 | 32 1/8 | 32 5/8 | 0 | ||||
29515 | NYBE | 0 | 0 | |||||||
29516 | NYBK | 0 | 0 | |||||||
29517 | NYBS | 200 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/8 | 7900 | |
29518 | NYCL | 2000 | 0.0200 | 0 | ||||||
29519 | NYCLE | 0 | 0 | |||||||
29520 | NYCOB | 0 | 0 | |||||||
29521 | NYCOG | 6 | 83 | 84 | 90 | 0 | ||||
29522 | NYCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.15 | 3.08 | 256 | |
29523 | NYD | 100 | 11 1/2 | 0 | ||||||
29524 | NYDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.02 | 2.94 | 2610 | |
29525 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29526 | NYER | 500 | 17 1/8 | 16 1/2 | 17 3/8 | 16 3/8 | 17 1/8 | 17 3/8 | 57700 | |
29527 | NYHC | 0 | 0 | |||||||
29528 | NYIFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.41 | 0 | |
29529 | NYLE | 2000 | 1.2500 | 1.0625 | 1.4375 | 0 | ||||
29530 | NYM | 23500 | 18 5/16 | 0 | ||||||
29531 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 | |
29532 | NYML | 0 | 0 | |||||||
29533 | NYMR | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
29534 | NYN | 100 | 45 | 44 1/4 | 45 | 44 | 44 5/8 | 45 | 2700 | |
29535 | NYNA | 0 | 0 | |||||||
29536 | NYNB | 0 | 0 | |||||||
29537 | NYNC | 0 | 0 | |||||||
29538 | NYNCY | 100 | 15 1/4 | 15 | 15 1/8 | 0 | ||||
29539 | NYND | 0 | 0 | |||||||
29540 | NYNE | 0 | 0 | |||||||
29541 | NYNG | 0 | 0 | |||||||
29542 | NYNH | 0 | 0 | |||||||
29543 | NYNI | 0 | 0 | |||||||
29544 | NYNK | 0 | 0 | |||||||
29545 | NYNL | 0 | 0 | |||||||
29546 | NYNM | 0 | 0 | |||||||
29547 | NYNN | 0 | 0 | |||||||
29548 | NYNO | 0 | 0 | |||||||
29549 | NYNP | 0 | 0 | |||||||
29550 | NYNR | 0 | 0 | |||||||
29551 | NYNS | 0 | 0 | |||||||
29552 | NYNT | 0 | 0 | |||||||
29553 | NYNV | 0 | 0 | |||||||
29554 | NYNW | 0 | 0 | |||||||
29555 | NYNX | 0 | 0 | |||||||
29556 | NYNY | 0 | 0 | |||||||
29557 | NYRR | 50000 | 0.0550 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0600 | 268500 | |
29558 | NYSE | 0 | 0 | |||||||
29559 | NYT | 0 | 0 | |||||||
29560 | NYT.A | 0 | 0 | |||||||
29561 | NYT/A | 1500 | 34 | 34 | 34 | 34 | 33 7/8 | 35 | 2500 | |
29562 | NYTA | 0 | 0 | |||||||
29563 | NYTB | 0 | 0 | |||||||
29564 | NYTC | 0 | 0 | |||||||
29565 | NYTE | 0 | 0 | |||||||
29566 | NYTEP | 0 | 0 | |||||||
29567 | NYTH | 0 | 0 | |||||||
29568 | NYTK | 0 | 0 | |||||||
29569 | NYTN | 0 | 0 | |||||||
29570 | NYTP | 0 | 0 | |||||||
29571 | NYTR | 0 | 0 | |||||||
29572 | NYTS | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
29573 | NYTSJ | 0 | 1/4 | 9/32 | 0 | |||||
29574 | NYTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.12 | 3.05 | 800 | |
29575 | NYVA | 1000 | 0.1400 | 0.1400 | 0.1700 | 0 | ||||
29576 | NYVBX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
29577 | NYVCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
29578 | NYVTX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.34 | 0 | |
29579 | NZ | 500 | 13 1/8 | 0 | ||||||
29580 | NZT | 100 | 75 5/8 | 77 | 77 3/8 | 0 | ||||
29581 | NZTF | 0 | 0 | |||||||
29582 | NZTO | 0 | 0 | |||||||
29583 | NZYM | 400 | 7 13/16 | 7 3/4 | 8 | 7 3/4 | 7 13/16 | 8 | 14500 | |
29584 | NpE | 200 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 200 | |||
29585 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29586 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29587 | O | 100 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
29588 | O.AAC | 0 | 0 | |||||||
29589 | O.AAP | 0 | 0 | |||||||
29590 | O.ABA | 0 | 0 | |||||||
29591 | O.ALU | 0 | 0 | |||||||
29592 | O.ATO | 0 | 0 | |||||||
29593 | O.BTR | 0 | 0 | |||||||
29594 | O.BUF | 0 | 0 | |||||||
29595 | O.DBN | 0 | 0 | |||||||
29596 | O.DBR | 0 | 0 | |||||||
29597 | O.DFC | 0 | 0 | |||||||
29598 | O.EGN | 0 | 0 | |||||||
29599 | O.GCR | 0 | 0 | |||||||
29600 | O.GFS | 0 | 0 | |||||||
29601 | O.GYP | 0 | 0 | |||||||
29602 | O.IM | 0 | 0 | |||||||
29603 | O.ISC | 0 | 0 | |||||||
29604 | O.JHN | 0 | 0 | |||||||
29605 | O.JMF | 0 | 0 | |||||||
29606 | O.KLO | 0 | 0 | |||||||
29607 | O.KOP | 0 | 0 | |||||||
29608 | O.LLA | 0 | 0 | |||||||
29609 | O.MNR | 0 | 0 | |||||||
29610 | O.MUR | 0 | 0 | |||||||
29611 | O.NBS | 0 | 0 | |||||||
29612 | O.NED | 0 | 0 | |||||||
29613 | O.OTS | 0 | 0 | |||||||
29614 | O.PPY | 0 | 0 | |||||||
29615 | O.RGD | 0 | 0 | |||||||
29616 | O.RGR | 0 | 0 | |||||||
29617 | O.SAA | 0 | 0 | |||||||
29618 | O.SAP | 0 | 0 | |||||||
29619 | O.SBC | 0 | 0 | |||||||
29620 | O.SOL | 0 | 0 | |||||||
29621 | O.SWB | 0 | 0 | |||||||
29622 | O.TIG | 0 | 0 | |||||||
29623 | O.TKM | 0 | 0 | |||||||
29624 | O.TNT | 0 | 0 | |||||||
29625 | O.VAA | 0 | 0 | |||||||
29626 | O.WDE | 0 | 0 | |||||||
29627 | OAADX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
29628 | OAK | 100 | 32 5/8 | 32 3/4 | 32 3/4 | 32 5/8 | 32 1/2 | 32 7/8 | 200 | |
29629 | OAKB | 0 | 0 | |||||||
29630 | OAKBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
29631 | OAKC | 5000 | 1 1/4 | 1 1/4 | 1 5/16 | 0 | ||||
29632 | OAKEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
29633 | OAKF | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 100 | |
29634 | OAKI | 0 | 0 | |||||||
29635 | OAKIX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
29636 | OAKK | 0 | 0 | |||||||
29637 | OAKMX | 0 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | |
29638 | OAKP | 0 | 0 | |||||||
29639 | OAKR | 500 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
29640 | OAKS | 5000 | 4 1/8 | 4 | 4 1/2 | 0 | ||||
29641 | OAKSX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
29642 | OAKT | 500 | 10 3/8 | 10 1/8 | 10 1/2 | 10 | 10 | 10 3/8 | 250200 | |
29643 | OAKVX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
29644 | OAR | 200 | 17 7/8 | 0 | ||||||
29645 | OARA | 0 | 0 | |||||||
29646 | OARw | 0 | 0 | |||||||
29647 | OAS | 100 | 21 7/8 | 21 3/4 | 22 1/4 | 0 | ||||
29648 | OASC | 0 | 0 | |||||||
29649 | OASCX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
29650 | OASI | 500 | 7 1/2 | 7 1/8 | 7 3/4 | 0 | ||||
29651 | OASZ | 0 | 0 | |||||||
29652 | OASpA | 600 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1000 | |||
29653 | OAT | 500 | 36 3/8 | 36 3/8 | 36 1/2 | 36 1/4 | 36 | 36 1/2 | 6100 | |
29654 | OATA | 0 | 0 | |||||||
29655 | OATB | 0 | 0 | |||||||
29656 | OATC | 0 | 0 | |||||||
29657 | OATD | 0 | 0 | |||||||
29658 | OATE | 0 | 0 | |||||||
29659 | OATG | 0 | 0 | |||||||
29660 | OATH | 0 | 0 | |||||||
29661 | OATI | 0 | 0 | |||||||
29662 | OATL | 0 | 0 | |||||||
29663 | OATM | 0 | 0 | |||||||
29664 | OATN | 0 | 0 | |||||||
29665 | OATO | 0 | 0 | |||||||
29666 | OATP | 0 | 0 | |||||||
29667 | OATR | 0 | 0 | |||||||
29668 | OATS | 0 | 0 | |||||||
29669 | OATT | 0 | 0 | |||||||
29670 | OATU | 0 | 0 | |||||||
29671 | OATW | 0 | 0 | |||||||
29672 | OATX | 0 | 0 | |||||||
29673 | OATZ | 0 | 0 | |||||||
29674 | OAU | 500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 500 | |
29675 | OAV | 0 | 662.04 | 662.04 | 662.04 | 662.04 | 0 | |||
29676 | OAX | 0 | 66.92 | 66.39 | 67.02 | 66.39 | 0 | |||
29677 | OBCI | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 300 | |
29678 | OBEGX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | |
29679 | OBMCX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
29680 | OBMDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
29681 | OBRA | 0 | 0 | |||||||
29682 | OBRSF | 800 | 0.9400 | 0 | ||||||
29683 | OBS | 800 | 3/16 | 0 | ||||||
29684 | OBSE | 0 | 0 | |||||||
29685 | OBT | 0 | 19 3/4 | 20 1/8 | 0 | |||||
29686 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29687 | OBTN | 0 | 0 | |||||||
29688 | OBTY | 4000 | 0.2000 | 0.2000 | 0.2200 | 0 | ||||
29689 | OC | 200 | 52 | 51 7/8 | 52 | 51 7/8 | 300 | |||
29690 | OCAAX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
29691 | OCABX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
29692 | OCAD | 1000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 68000 | |
29693 | OCAI | 200 | 20 3/4 | 20 3/4 | 20 7/8 | 20 1/4 | 20 1/4 | 20 3/4 | 71900 | |
29694 | OCAL | 1000 | 3 11/16 | 3 13/16 | 3 13/16 | 3 11/16 | 3 11/16 | 4 | 2100 | |
29695 | OCAS | 100 | 33 1/4 | 33 | 33 1/2 | 33 | 33 1/4 | 33 1/2 | 27700 | |
29696 | OCBA | 0 | 0 | |||||||
29697 | OCBG | 0 | 0 | |||||||
29698 | OCC | 300 | 31 3/8 | 31 5/8 | 32 | 0 | ||||
29699 | OCCF | 100 | 15 1/4 | 16 | 16 | 15 | 15 1/2 | 16 | 31200 | |
29700 | OCCL | 0 | 0 | |||||||
29701 | OCCT | 0 | 0 | |||||||
29702 | OCE | 0 | 0 | |||||||
29703 | OCE.A | 0 | 0 | |||||||
29704 | OCE.B | 0 | 0 | |||||||
29705 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29706 | OCEB | 0 | 0 | |||||||
29707 | OCEN | 0 | 0 | |||||||
29708 | OCENY | 200 | 110 1/4 | 109 3/4 | 110 1/2 | 0 | ||||
29709 | OCES | 0 | 0 | |||||||
29710 | OCESO | 0 | 0 | |||||||
29711 | OCESP | 0 | 0 | |||||||
29712 | OCEX | 200 | 0.1875 | 0.1875 | 0.4000 | 0 | ||||
29713 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29714 | OCFA | 0 | 0 | |||||||
29715 | OCFC | 900 | 23 5/8 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 5/8 | 72700 | |
29716 | OCFG | 0 | 0 | |||||||
29717 | OCFH | 0 | 0 | |||||||
29718 | OCFI | 0 | 0 | |||||||
29719 | OCFM | 0 | 0 | |||||||
29720 | OCFN | 0 | 0 | |||||||
29721 | OCFO | 0 | 0 | |||||||
29722 | OCFR | 0 | 0 | |||||||
29723 | OCFS | 0 | 0 | |||||||
29724 | OCFT | 0 | 0 | |||||||
29725 | OCFU | 0 | 0 | |||||||
29726 | OCGT | 1500 | 1 27/32 | 1 13/16 | 1 7/8 | 1 13/16 | 1 27/32 | 1 7/8 | 125100 | |
29727 | OCHBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
29728 | OCHCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
29729 | OCI/U | 0 | 0 | |||||||
29730 | OCI/WS | 300 | 1/4 | 0 | ||||||
29731 | OCIL | 0 | 0 | |||||||
29732 | OCIS | 5000 | 11 | 12 | 12 | 11 | 11 | 11 1/4 | 93200 | |
29733 | OCLB | 0 | 0 | |||||||
29734 | OCLI | 100 | 11 7/8 | 12 1/8 | 12 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 21100 | |
29735 | OCO | 0 | 662.49 | 662.49 | 662.49 | 662.49 | 0 | |||
29736 | OCOM | 0 | 0 | |||||||
29737 | OCQ | 300 | 15 | 0 | ||||||
29738 | OCQC | 0 | 0 | |||||||
29739 | OCQI | 0 | 0 | |||||||
29740 | OCQN | 0 | 0 | |||||||
29741 | OCQS | 0 | 0 | |||||||
29742 | OCQW | 0 | 0 | |||||||
29743 | OCR | 200 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 31 1/4 | 31 3/4 | 200 | |
29744 | OCRA | 0 | 0 | |||||||
29745 | OCRB | 0 | 0 | |||||||
29746 | OCRC | 0 | 0 | |||||||
29747 | OCRD | 0 | 0 | |||||||
29748 | OCRI | 0 | 0 | |||||||
29749 | OCRK | 0 | 0 | |||||||
29750 | OCRL | 0 | 0 | |||||||
29751 | OCRN | 0 | 0 | |||||||
29752 | OCRO | 0 | 0 | |||||||
29753 | OCRR | 0 | 0 | |||||||
29754 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29755 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29756 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29757 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29758 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29759 | OCS | 0 | 687.84 | 687.84 | 687.84 | 687.84 | 0 | |||
29760 | OCSB | 0 | 0 | |||||||
29761 | OCTA | 9000 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.1562 | 0.2187 | 9000 | |
29762 | OCTAW | 15000 | 0.0200 | 0.0200 | 0.0450 | 0 | ||||
29763 | OCTEX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
29764 | OCTL | 5000 | 30 | 29 1/4 | 30 | 29 | 29 3/4 | 30 | 214000 | |
29765 | OCTS | 19200 | 0.2810 | 0.2810 | 0.2810 | 0.2500 | 0.2500 | 0.3125 | 44200 | |
29766 | OCTSW | 0 | 0.0050 | 0.0300 | 0 | |||||
29767 | OCWN | 500 | 22 1/4 | 20 3/8 | 22 1/4 | 20 3/8 | 21 1/2 | 22 1/4 | 138900 | |
29768 | OCX | 0 | 66.92 | 66.39 | 67.02 | 66.39 | 0 | |||
29769 | ODBW | 1200 | 4.0000 | 0 | ||||||
29770 | ODC | 200 | 14 | 0 | ||||||
29771 | ODDE | 400 | 0.0625 | 0.0625 | 0.1900 | 0 | ||||
29772 | ODDS | 700 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
29773 | ODET | 0 | 0 | |||||||
29774 | ODETA | 200 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 7/8 | 15 1/4 | 34700 | |
29775 | ODETB | 100 | 15 | 15 | 16 | 0 | ||||
29776 | ODFL | 100 | 10 | 9 1/4 | 10 1/2 | 0 | ||||
29777 | ODGFX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | |
29778 | ODIBX | 0 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | |
29779 | ODIFX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 24.96 | 0 | |
29780 | ODIS | 1000 | 14 7/8 | 14 55/64 | 15 3/8 | 14 3/4 | 14 7/8 | 15 1/4 | 70600 | |
29781 | ODMIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
29782 | ODP | 200 | 23 3/8 | 23 3/8 | 23 1/2 | 23 1/4 | 23 1/4 | 23 1/2 | 4000 | |
29783 | ODPA | 0 | 0 | |||||||
29784 | ODPB | 0 | 0 | |||||||
29785 | ODPC | 0 | 0 | |||||||
29786 | ODPD | 0 | 0 | |||||||
29787 | ODPE | 0 | 0 | |||||||
29788 | ODPG | 0 | 0 | |||||||
29789 | ODPI | 0 | 0 | |||||||
29790 | ODPK | 0 | 0 | |||||||
29791 | ODPL | 0 | 0 | |||||||
29792 | ODPM | 0 | 0 | |||||||
29793 | ODPN | 0 | 0 | |||||||
29794 | ODPO | 0 | 0 | |||||||
29795 | ODPR | 0 | 0 | |||||||
29796 | ODPS | 0 | 0 | |||||||
29797 | ODPT | 0 | 0 | |||||||
29798 | ODPU | 0 | 0 | |||||||
29799 | ODPW | 0 | 0 | |||||||
29800 | ODPX | 0 | 0 | |||||||
29801 | ODPY | 0 | 0 | |||||||
29802 | ODS | 0 | 0 | |||||||
29803 | ODSA | 100000 | 1.7500 | 1.7187 | 1.7500 | 1.7187 | 1.3750 | 1.7500 | 200000 | |
29804 | ODSI | 300 | 16 3/8 | 16 1/2 | 16 1/2 | 16 | 16 | 16 3/8 | 82800 | |
29805 | ODSY | 0 | 0 | |||||||
29806 | ODSYW | 0 | 0 | |||||||
29807 | ODWA | 1000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 6100 | |
29808 | OE | 200 | 6 7/8 | 6 7/8 | 6 5/8 | 7 1/8 | 200 | |||
29809 | OEA | 100 | 40 1/2 | 40 1/4 | 40 7/8 | 0 | ||||
29810 | OEAAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.66 | 0 | |
29811 | OEAL | 0 | 0 | |||||||
29812 | OEAT | 0 | 0 | |||||||
29813 | OEC | 600 | 19 1/2 | 19 5/8 | 19 5/8 | 19 1/2 | 19 3/8 | 19 7/8 | 3000 | |
29814 | OECA | 0 | 0 | |||||||
29815 | OECAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
29816 | OECB | 0 | 0 | |||||||
29817 | OECC | 0 | 0 | |||||||
29818 | OECF | 0 | 0 | |||||||
29819 | OECG | 0 | 0 | |||||||
29820 | OECM | 0 | 0 | |||||||
29821 | OECN | 0 | 0 | |||||||
29822 | OECO | 0 | 0 | |||||||
29823 | OECP | 0 | 0 | |||||||
29824 | OECR | 0 | 0 | |||||||
29825 | OECS | 0 | 0 | |||||||
29826 | OECT | 0 | 0 | |||||||
29827 | OECU | 0 | 0 | |||||||
29828 | OECW | 0 | 0 | |||||||
29829 | OECpA | 300 | 50 | 0 | ||||||
29830 | OECpB | 100 | 53 | 0 | ||||||
29831 | OECpC | 100 | 57 | 0 | ||||||
29832 | OECpD | 400 | 55 5/8 | 0 | ||||||
29833 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29834 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29835 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29836 | OECpM | 400 | 23 45/64 | 24 | 24 | 23 5/8 | 1500 | |||
29837 | OECpT | 200 | 25 | 0 | ||||||
29838 | OEGAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
29839 | OEGIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
29840 | OEGXX | 0 | 0.56 | 4.58 | 4.64 | 2894 | ||||
29841 | OEIAX | 0 | 15.01 | 15.01 | 15.72 | 0 | ||||
29842 | OEII | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.1100 | 32500 | |
29843 | OEIXX | 0 | 0.46 | 5.07 | 5.18 | 7866 | ||||
29844 | OEMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.98 | 0 | |
29845 | OEMXX | 0 | 0.46 | 4.82 | 4.92 | 4229 | ||||
29846 | OENAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.98 | 0 | |
29847 | OENXX | 0 | 0.08 | 3.29 | 3.25 | 711 | ||||
29848 | OET | 0 | 666.33 | 666.33 | 666.33 | 666.33 | 0 | |||
29849 | OETXX | 0 | 0.47 | 3.04 | 3.00 | 3347 | ||||
29850 | OEVGX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.56 | 0 | |
29851 | OEW | 0 | 661.30 | 0 | ||||||
29852 | OEX | 0 | 669.17 | 663.87 | 670.20 | 663.87 | 0 | |||
29853 | OEXC | 0 | 0 | |||||||
29854 | OEXP | 0 | 0 | |||||||
29855 | OEXS | 0 | 0 | |||||||
29856 | OEZ | 0 | 669.17 | 663.87 | 670.20 | 663.87 | 0 | |||
29857 | OFALX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
29858 | OFCI | 0 | 0 | |||||||
29859 | OFCP | 200 | 16 | 16 | 16 1/8 | 16 | 16 | 16 3/8 | 4800 | |
29860 | OFF | 0 | 0 | |||||||
29861 | OFFI | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1000 | |||
29862 | OFFMX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
29863 | OFG | 0 | 0 | |||||||
29864 | OFHYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
29865 | OFIL | 0 | 0 | |||||||
29866 | OFIN | 0 | 1440.68 | 1435.36 | 1441.77 | 1435.36 | 0 | |||
29867 | OFIS | 500 | 36 1/2 | 36 1/2 | 37 | 36 1/4 | 36 1/4 | 36 3/4 | 51500 | |
29868 | OFIX | 0 | 0 | |||||||
29869 | OFIXF | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 3700 | |
29870 | OFL | 0 | 0 | |||||||
29871 | OFLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
29872 | OFLBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
29873 | OFLF | 200 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 400 | |
29874 | OFP | 0 | 0 | |||||||
29875 | OFT | 0 | 0 | |||||||
29876 | OFW | 0 | 0 | |||||||
29877 | OG | 400 | 20 | 20 1/8 | 20 1/8 | 20 | 19 7/8 | 20 3/8 | 1400 | |
29878 | OGABX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
29879 | OGAO | 0 | 0 | |||||||
29880 | OGASX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.44 | 0 | |
29881 | OGBAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
29882 | OGDBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
29883 | OGDIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.46 | 0 | |
29884 | OGDM | 5000 | 7.5000 | 7.0000 | 7.5000 | 6.8750 | 7.1250 | 7.5000 | 40500 | |
29885 | OGDT | 0 | 0 | |||||||
29886 | OGE | 100 | 39 3/4 | 40 1/8 | 40 5/8 | 0 | ||||
29887 | OGEAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.93 | 0 | |
29888 | OGEBX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
29889 | OGEC | 0 | 0 | |||||||
29890 | OGECX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
29891 | OGEE | 0 | 0 | |||||||
29892 | OGEEL | 100 | 72.5000 | 0 | ||||||
29893 | OGEEM | 100 | 65.0750 | 0 | ||||||
29894 | OGEEO | 500 | 61.0000 | 0 | ||||||
29895 | OGEGX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 22.21 | 0 | |
29896 | OGEIX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
29897 | OGEN | 0 | 0 | |||||||
29898 | OGEO | 0 | 0 | |||||||
29899 | OGES | 0 | 0 | |||||||
29900 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29901 | OGGAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 | |
29902 | OGGBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
29903 | OGGFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
29904 | OGI | 0 | 0 | |||||||
29905 | OGI.A | 0 | 0 | |||||||
29906 | OGIBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
29907 | OGICX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
29908 | OGIL | 0 | 0 | |||||||
29909 | OGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.05 | 355 | |
29910 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29911 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29912 | OGKX | 0 | 0 | |||||||
29913 | OGLBX | 0 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0 | |
29914 | OGLCX | 0 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0 | |
29915 | OGLE | 200 | 42 1/4 | 42 1/4 | 43 3/4 | 0 | ||||
29916 | OGLFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
29917 | OGLGX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
29918 | OGLVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
29919 | OGMBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
29920 | OGNB | 1500 | 10.7500 | 0 | ||||||
29921 | OGOBX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | |
29922 | OGOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.29 | 3.25 | 482 | |
29923 | OGP | 0 | 0 | |||||||
29924 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29925 | OGSBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
29926 | OGSI | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 5/8 | 7300 | |
29927 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29928 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29929 | OGTC | 0 | 0 | |||||||
29930 | OGTL | 0 | 0 | |||||||
29931 | OGVAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
29932 | OGVFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
29933 | OGVXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.36 | 5.42 | 9350 | |
29934 | OGp | 100 | 125 1/2 | 105 | 140 | 0 | ||||
29935 | OH | 100 | 27 1/2 | 28 1/8 | 28 1/2 | 0 | ||||
29936 | OHBO | 2000 | 0.0312 | 0 | ||||||
29937 | OHC | 0 | 0 | |||||||
29938 | OHC.A | 0 | 0 | |||||||
29939 | OHC.B | 0 | 0 | |||||||
29940 | OHC/A | 300 | 8 | 0 | ||||||
29941 | OHC/B | 200 | 7 1/8 | 0 | ||||||
29942 | OHCA | 0 | 0 | |||||||
29943 | OHCB | 0 | 0 | |||||||
29944 | OHCI | 0 | 0 | |||||||
29945 | OHCL | 0 | 0 | |||||||
29946 | OHEFX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
29947 | OHG | 14500 | 22 1/8 | 23 1/4 | 23 5/8 | 0 | ||||
29948 | OHGU | 0 | 0 | |||||||
29949 | OHHB | 200 | 30.0000 | 0 | ||||||
29950 | OHI | 100 | 30 | 30 | 30 | 30 | 30 1/8 | 30 1/2 | 100 | |
29951 | OHII | 0 | 0 | |||||||
29952 | OHIN | 0 | 0 | |||||||
29953 | OHIP | 0 | 0 | |||||||
29954 | OHIPM | 300 | 59.0000 | 59.6000 | 59.6000 | 59.0000 | 800 | |||
29955 | OHIPN | 100 | 59.6500 | 59.6500 | 59.6500 | 59.6500 | 100 | |||
29956 | OHIPO | 200 | 56.5625 | 0 | ||||||
29957 | OHIPP | 100 | 53.0000 | 0 | ||||||
29958 | OHIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.56 | 3.49 | 346 | |
29959 | OHL | 0 | 661.59 | 661.59 | 661.59 | 661.59 | 0 | |||
29960 | OHM | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/2 | 6500 | |
29961 | OHMB | 0 | 0 | |||||||
29962 | OHMC | 0 | 0 | |||||||
29963 | OHMCG | 15 | 91 1/4 | 90 | 91 1/2 | 0 | ||||
29964 | OHMK | 0 | 0 | |||||||
29965 | OHMN | 0 | 0 | |||||||
29966 | OHMX | 0 | 0 | |||||||
29967 | OHPOP | 5000 | 94.6600 | 0 | ||||||
29968 | OHRI | 2200 | 4 3/4 | 5 1/2 | 7 1/4 | 49400 | ||||
29969 | OHSC | 3000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
29970 | OHSI | 2000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 8100 | |
29971 | OHSL | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 100 | |
29972 | OHSV | 0 | 0 | |||||||
29973 | OHTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.36 | 3.28 | 599 | |
29974 | OHYBX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
29975 | OHYCX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
29976 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29977 | OI | 500 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 600 | |
29978 | OIA | 200 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
29979 | OIAC | 0 | 0 | |||||||
29980 | OIB | 2600 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
29981 | OIBAX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.76 | 0 | |
29982 | OIBBX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 | |
29983 | OIBCX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
29984 | OIC | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
29985 | OICO | 200 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1900 | |
29986 | OIEAX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
29987 | OIEIX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.71 | 0 | |
29988 | OIF | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 1500 | |
29989 | OIGAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.77 | 0 | |
29990 | OIGBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
29991 | OII | 1000 | 16 7/8 | 17 | 17 1/2 | 0 | ||||
29992 | OIIO | 0 | 0 | |||||||
29993 | OIL | 100 | 44 1/8 | 43 5/8 | 44 1/8 | 0 | ||||
29994 | OIL.B | 0 | 0 | |||||||
29995 | OILA | 0 | 0 | |||||||
29996 | OILC | 0 | 0 | |||||||
29997 | OILE | 0 | 0 | |||||||
29998 | OILG | 0 | 0 | |||||||
29999 | OILK | 0 | 0 | |||||||
30000 | OILL | 0 | 0 | |||||||
30001 | OILO | 0 | 0 | |||||||
30002 | OILR | 0 | 0 | |||||||
30003 | OILS | 0 | 0 | |||||||
30004 | OILT | 0 | 0 | |||||||
30005 | OILX | 0 | 0 | |||||||
30006 | OIMTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
30007 | OIS | 1000 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
30008 | OISBX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
30009 | OISI | 800 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 20000 | |
30010 | OITCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
30011 | OITN | 0 | 0 | |||||||
30012 | OIX | 0 | 207.23 | 205.69 | 207.51 | 205.69 | 0 | |||
30013 | OJ | 1000 | 7 3/4 | 0 | ||||||
30014 | OJOC | 1000 | 9.0000 | 0 | ||||||
30015 | OKE | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 28 | 200 | |
30016 | OKEF | 0 | 0 | |||||||
30017 | OKEI | 0 | 0 | |||||||
30018 | OKEK | 0 | 0 | |||||||
30019 | OKEN | 1000 | 43 3/8 | 43 1/2 | 43 3/4 | 43 3/8 | 43 3/8 | 43 3/4 | 187800 | |
30020 | OKEO | 0 | 0 | |||||||
30021 | OKEOP | 300 | 31.5000 | 0 | ||||||
30022 | OKET | 0 | 0 | |||||||
30023 | OKEV | 0 | 0 | |||||||
30024 | OKEZ | 0 | 0 | |||||||
30025 | OKP | 200 | 8 3/8 | 0 | ||||||
30026 | OKRG | 200 | 0.6250 | 0.6250 | 1.1875 | 0 | ||||
30027 | OKS | 0 | 0 | |||||||
30028 | OKS.A | 0 | 0 | |||||||
30029 | OKS.B | 0 | 0 | |||||||
30030 | OKSB | 500 | 19 | 19 | 19 | 19 | 19 | 20 | 500 | |
30031 | OKSBP | 1000 | 26 1/2 | 25 3/4 | 26 1/2 | 0 | ||||
30032 | OLBW | 600 | 6.0000 | 0 | ||||||
30033 | OLC | 0 | 0 | |||||||
30034 | OLC.A | 0 | 0 | |||||||
30035 | OLCM | 0 | 0 | |||||||
30036 | OLCMF | 300 | 14 7/8 | 14 5/8 | 15 | 14 5/8 | 14 3/4 | 15 | 36700 | |
30037 | OLDB | 2000 | 36 3/4 | 36 5/8 | 36 3/4 | 36 1/2 | 36 1/2 | 36 3/4 | 7800 | |
30038 | OLDF | 1200 | 55.0000 | 0 | ||||||
30039 | OLEI | 0 | 0 | |||||||
30040 | OLEX | 1000 | 0.5700 | 0.5400 | 0.5700 | 0.5300 | 0.5400 | 0.5700 | 96200 | |
30041 | OLGAX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.06 | 0 | |
30042 | OLGC | 200 | 7 3/8 | 6 1/2 | 7 3/8 | 6 1/4 | 7 | 7 1/8 | 9774400 | |
30043 | OLGR | 500 | 15 7/8 | 14 1/4 | 16 | 0 | ||||
30044 | OLIAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.17 | 0 | |
30045 | OLIV | 0 | 0 | |||||||
30046 | OLIVY | 0 | 0.3700 | 0 | ||||||
30047 | OLK | 100 | 49 | 0 | ||||||
30048 | OLM | 300 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 400 | |
30049 | OLMB | 0 | 0 | |||||||
30050 | OLMC | 0 | 0 | |||||||
30051 | OLME | 0 | 0 | |||||||
30052 | OLMI | 0 | 0 | |||||||
30053 | OLMM | 0 | 0 | |||||||
30054 | OLMN | 0 | 0 | |||||||
30055 | OLMR | 0 | 0 | |||||||
30056 | OLMS | 0 | 0 | |||||||
30057 | OLMT | 0 | 0 | |||||||
30058 | OLMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.55 | 4.64 | 3535 | |
30059 | OLN | 300 | 84 7/8 | 84 7/8 | 84 7/8 | 84 7/8 | 84 5/8 | 85 1/4 | 300 | |
30060 | OLNC | 0 | 0 | |||||||
30061 | OLND | 0 | 0 | |||||||
30062 | OLNE | 0 | 0 | |||||||
30063 | OLNH | 0 | 0 | |||||||
30064 | OLNI | 0 | 0 | |||||||
30065 | OLNL | 0 | 0 | |||||||
30066 | OLNM | 0 | 0 | |||||||
30067 | OLNX | 0 | 0 | |||||||
30068 | OLNZ | 0 | 0 | |||||||
30069 | OLOF | 0 | 0 | |||||||
30070 | OLOFV | 0 | 0 | |||||||
30071 | OLOG | 2000 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 782100 | |
30072 | OLOGW | 3300 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
30073 | OLP | 200 | 12 3/4 | 0 | ||||||
30074 | OLPV | 1000 | 0.4200 | 0.4300 | 0.4400 | 0.4000 | 0.4200 | 0.4300 | 202700 | |
30075 | OLPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.85 | 4.95 | 2267 | |
30076 | OLPp | 500 | 16 | 0 | ||||||
30077 | OLS | 200 | 24 | 24 1/4 | 24 1/4 | 24 | 23 | 24 1/8 | 600 | |
30078 | OLS.W | 0 | 0 | |||||||
30079 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
30080 | OLSA | 0 | 0 | |||||||
30081 | OLSAY | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 2400 | |
30082 | OLSB | 0 | 0 | |||||||
30083 | OLSC | 0 | 0 | |||||||
30084 | OLSF | 0 | 0 | |||||||
30085 | OLSG | 0 | 0 | |||||||
30086 | OLSI | 0 | 0 | |||||||
30087 | OLSL | 0 | 0 | |||||||
30088 | OLSN | 200 | 0.1250 | 0 | ||||||
30089 | OLST | 0 | 0 | |||||||
30090 | OLSW | 0 | 0 | |||||||
30091 | OLSWF | 2200 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 3/4 | 4800 | |
30092 | OLSX | 0 | 0 | |||||||
30093 | OLSY | 0 | 0 | |||||||
30094 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
30095 | OLTCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
30096 | OLX | 0 | 66.92 | 66.39 | 67.02 | 66.39 | 0 | |||
30097 | OLY | 0 | 0 | |||||||
30098 | OLYM | 0 | 0 | |||||||
30099 | OLYMP | 1000 | 117 | 110 | 120 | 0 | ||||
30100 | OLYO | 0 | 0 | |||||||
30101 | OLYOF | 0 | 0 | |||||||
30102 | OLYOY | 0 | 9.1250 | 0 | ||||||
30103 | OM | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/2 | 15 5/8 | 400 | |
30104 | OMAX | 0 | 0 | |||||||
30105 | OMBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.69 | 4.78 | 9890 | |
30106 | OMC | 300 | 46 3/4 | 47 | 47 | 46 3/4 | 46 1/2 | 47 | 400 | |
30107 | OMCA | 0 | 0.0150 | 0.0500 | 0 | |||||
30108 | OMCC | 0 | 0 | |||||||
30109 | OMCD | 0 | 0 | |||||||
30110 | OMCE | 0 | 0 | |||||||
30111 | OMCG | 0 | 0 | |||||||
30112 | OMCI | 0 | 0 | |||||||
30113 | OMCK | 0 | 0 | |||||||
30114 | OMCL | 0 | 0 | |||||||
30115 | OMCO | 0 | 0 | |||||||
30116 | OMCOQ | 0 | 0 | |||||||
30117 | OMCP | 0 | 0 | |||||||
30118 | OMCS | 0 | 0 | |||||||
30119 | OMCT | 0 | 0 | |||||||
30120 | OMCU | 0 | 0 | |||||||
30121 | OMDI | 2000 | 0.0010 | 0 | ||||||
30122 | OMED | 1000 | 1 1/4 | 1 1/8 | 1 7/16 | 0 | ||||
30123 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
30124 | OMEF | 100 | 32 1/4 | 33 1/4 | 33 1/4 | 32 1/4 | 31 3/4 | 33 1/4 | 500 | |
30125 | OMEG | 900 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 55600 | |
30126 | OMG | 700 | 2 5/8 | 2 3/8 | 2 5/8 | 2 5/16 | 2 7/16 | 2 13/16 | 48000 | |
30127 | OMG.W | 0 | 0 | |||||||
30128 | OMG/WS | 2500 | 4 | 0 | ||||||
30129 | OMGAX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 20.20 | 0 | |
30130 | OMGBX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
30131 | OMGCX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
30132 | OMGD | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1250 | 3.5000 | 500 | |
30133 | OMGE | 0 | 0 | |||||||
30134 | OMGI | 600 | 38 1/2 | 38 1/2 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 8200 | |
30135 | OMGR | 400 | 9 | 9 1/4 | 9 1/4 | 9 | 8 3/4 | 9 1/4 | 900 | |
30136 | OMGS | 0 | 0 | |||||||
30137 | OMHI | 7000 | 0.4062 | 0.4062 | 0.4375 | 0.3750 | 0.3437 | 0.4062 | 117300 | |
30138 | OMI | 200 | 9 3/8 | 9 1/2 | 10 | 0 | ||||
30139 | OMIB | 0 | 0 | |||||||
30140 | OMID | 0 | 0 | |||||||
30141 | OMIF | 0 | 0 | |||||||
30142 | OMIFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.44 | 0 | |
30143 | OMII | 0 | 0 | |||||||
30144 | OMIO | 0 | 0 | |||||||
30145 | OMIS | 0 | 0 | |||||||
30146 | OMKT | 300 | 14 3/4 | 14 | 14 3/4 | 14 | 14 1/4 | 14 3/4 | 157300 | |
30147 | OMM | 1000 | 8 | 7 1/2 | 7 7/8 | 0 | ||||
30148 | OMMD | 0 | 0 | |||||||
30149 | OMMR | 0 | 0 | |||||||
30150 | OMNI | 0 | 0 | |||||||
30151 | OMNIX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
30152 | OMNR | 0 | 0 | |||||||
30153 | OMNRF | 0 | 0 | |||||||
30154 | OMPT | 5000 | 31 1/8 | 29 1/4 | 31 3/4 | 28 7/8 | 31 | 31 1/4 | 373900 | |
30155 | OMS | 1000 | 9 7/8 | 9 5/8 | 10 | 0 | ||||
30156 | OMSBX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | |
30157 | OMSC | 0 | 0 | |||||||
30158 | OMSL | 0 | 0 | |||||||
30159 | OMTE | 0 | 0 | |||||||
30160 | OMX | 500 | 15 | 14 5/8 | 15 | 14 5/8 | 14 3/4 | 15 3/8 | 11800 | |
30161 | OMXB | 0 | 0 | |||||||
30162 | OMXC | 0 | 0 | |||||||
30163 | OMXE | 0 | 0 | |||||||
30164 | OMXF | 0 | 0 | |||||||
30165 | OMXH | 0 | 0 | |||||||
30166 | OMXK | 0 | 0 | |||||||
30167 | OMXL | 0 | 0 | |||||||
30168 | OMXM | 0 | 0 | |||||||
30169 | OMXN | 0 | 0 | |||||||
30170 | OMXO | 0 | 0 | |||||||
30171 | OMXP | 0 | 0 | |||||||
30172 | OMXR | 0 | 0 | |||||||
30173 | OMXS | 0 | 0 | |||||||
30174 | OMXT | 0 | 0 | |||||||
30175 | OMXY | 0 | 0 | |||||||
30176 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
30177 | ONA | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 1000 | |
30178 | ONAG | 0 | 0 | |||||||
30179 | ONAN | 0 | 0 | |||||||
30180 | ONAP | 0 | 0 | |||||||
30181 | ONAS | 0 | 0 | |||||||
30182 | ONBG | 0 | 0 | |||||||
30183 | ONBK | 1700 | 34 5/8 | 35 1/2 | 35 1/2 | 34 1/2 | 34 1/2 | 35 | 43300 | |
30184 | ONBKP | 100 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/4 | 100 | |
30185 | ONC | 3500 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
30186 | ONCC | 0 | 0 | |||||||
30187 | ONCL | 0 | 0 | |||||||
30188 | ONCM | 0 | 0 | |||||||
30189 | ONCR | 0 | 0 | |||||||
30190 | ONCS | 100 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 54500 | |
30191 | ONE | 100 | 41 | 41 | 41 | 41 | 41 | 41 3/8 | 100 | |
30192 | ONEA | 0 | 0 | |||||||
30193 | ONEB | 0 | 0 | |||||||
30194 | ONEC | 0 | 0 | |||||||
30195 | ONED | 0 | 0 | |||||||
30196 | ONEF | 0 | 0 | |||||||
30197 | ONEG | 0 | 0 | |||||||
30198 | ONEK | 0 | 0 | |||||||
30199 | ONEM | 0 | 0 | |||||||
30200 | ONEN | 0 | 0 | |||||||
30201 | ONEO | 0 | 0 | |||||||
30202 | ONER | 0 | 0 | |||||||
30203 | ONES | 0 | 0 | |||||||
30204 | ONET | 0 | 0 | |||||||
30205 | ONEU | 0 | 0 | |||||||
30206 | ONEZ | 0 | 0 | |||||||
30207 | ONGRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.24 | 0 | |
30208 | ONHL | 0 | 0 | |||||||
30209 | ONIGX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 | |
30210 | ONITX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.92 | 0 | |
30211 | ONJAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
30212 | ONLN | 0 | 0 | |||||||
30213 | ONM | 600 | 3 7/8 | 0 | ||||||
30214 | ONMM | 0 | 0 | |||||||
30215 | ONMS | 0 | 0 | |||||||
30216 | ONMT | 0 | 0 | |||||||
30217 | ONMX | 0 | 0 | |||||||
30218 | ONMY | 0 | 0 | |||||||
30219 | ONPR | 300 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1000 | |
30220 | ONSB | 600 | 11.7500 | 11.7500 | 12.2500 | 0 | ||||
30221 | ONSD | 100 | 55.0000 | 0 | ||||||
30222 | ONSE | 2500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.4375 | 1.6250 | 3500 | |
30223 | ONSI | 500 | 9 7/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/8 | 7700 | |
30224 | ONSS | 5000 | 2 1/4 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 29000 | |
30225 | ONSSU | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/2 | 2200 | |
30226 | ONSSW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 7/16 | 1000 | |
30227 | ONTC | 107000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 221700 | |
30228 | ONTK | 500 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 5200 | |
30229 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
30230 | ONU | 0 | 0 | |||||||
30231 | ONUH | 0 | 0 | |||||||
30232 | ONUI | 0 | 0 | |||||||
30233 | ONUM | 0 | 0 | |||||||
30234 | ONUO | 0 | 0 | |||||||
30235 | ONUP | 1000 | 1.5000 | 1.3750 | 1.6250 | 0 | ||||
30236 | ONUR | 0 | 0 | |||||||
30237 | ONUY | 0 | 0 | |||||||
30238 | ONVB | 100 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 31.0000 | 34.0000 | 100 | |
30239 | ONXX | 5000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 10 7/8 | 32200 | |
30240 | ONYBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30241 | ONYC | 500 | 0.2500 | 0 | ||||||
30242 | ONYX | 100 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 3/4 | 3000 | |
30243 | OO | 100 | 45 3/8 | 43 3/4 | 45 3/8 | 43 3/4 | 44 1/2 | 45 | 5400 | |
30244 | OOw | 0 | 22 3/8 | 23 7/8 | 0 | |||||
30245 | OPABX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
30246 | OPAL | 1000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 3/8 | 18900 | |
30247 | OPASX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
30248 | OPATX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.69 | 0 | |
30249 | OPCAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
30250 | OPCC | 0 | 0 | |||||||
30251 | OPCHX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 | |
30252 | OPCP | 0 | 0 | |||||||
30253 | OPD | 0 | 0 | |||||||
30254 | OPDC | 0 | 0 | |||||||
30255 | OPEBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
30256 | OPEN | 200 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 6800 | |
30257 | OPGIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.56 | 0 | |
30258 | OPGSX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.92 | 0 | |
30259 | OPGVX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
30260 | OPIC | 0 | 0 | |||||||
30261 | OPIGX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 | |
30262 | OPISX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.96 | 0 | |
30263 | OPITX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.23 | 0 | |
30264 | OPJ | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1900 | |||
30265 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
30266 | OPMC | 3000 | 1.4375 | 1.4375 | 1.4375 | 1.3437 | 1.3750 | 1.4375 | 45300 | |
30267 | OPMR | 0 | 0 | |||||||
30268 | OPMX | 1000 | 2 9/16 | 2 3/16 | 2 11/16 | 2 3/16 | 2 9/16 | 2 3/4 | 111600 | |
30269 | OPMXZ | 2500 | 1 | 1 | 1 | 1 | 7/8 | 1 1/8 | 2500 | |
30270 | OPNYX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
30271 | OPOCX | 0 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 53.87 | 0 | |
30272 | OPOF | 0 | 0 | |||||||
30273 | OPP | 0 | 0 | |||||||
30274 | OPPAX | 0 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 41.43 | 0 | |
30275 | OPPC | 0 | 0 | |||||||
30276 | OPPCF | 200 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 5/16 | 7000 | |
30277 | OPPEX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.38 | 0 | |
30278 | OPPFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.24 | 0 | |
30279 | OPPHX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 | |
30280 | OPPSX | 0 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 37.57 | 0 | |
30281 | OPPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.54 | 5.69 | 17225 | |
30282 | OPR | 0 | 0 | |||||||
30283 | OPR+ | 0 | 0 | |||||||
30284 | OPRM | 0 | 0 | |||||||
30285 | OPRR | 0 | 0 | |||||||
30286 | OPRp | 100 | 26 1/4 | 0 | ||||||
30287 | OPRpB | 1200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 3/8 | 1200 | |
30288 | OPRpC | 200 | 26 1/4 | 26 1/4 | 26 3/4 | 0 | ||||
30289 | OPRpD | 10000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 10000 | |
30290 | OPSBX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | |
30291 | OPSC | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 100 | |
30292 | OPSGX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
30293 | OPSI | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 52600 | |
30294 | OPSIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.09 | 0 | |
30295 | OPSL | 1000 | 0.7500 | 0 | ||||||
30296 | OPST | 2000 | 4.2500 | 0 | ||||||
30297 | OPSY | 0 | 0 | |||||||
30298 | OPT | 0 | 0 | |||||||
30299 | OPTAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
30300 | OPTC | 200 | 6 | 5 3/4 | 6 | 5 5/8 | 5 1/2 | 6 | 5800 | |
30301 | OPTFX | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 35.17 | 0 | |
30302 | OPTI | 200 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 58900 | |
30303 | OPTK | 1000 | 7 5/16 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 14900 | |
30304 | OPTN | 100 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 2900 | |
30305 | OPTOQ | 13200 | 0.0010 | 0 | ||||||
30306 | OPTQ | 100 | 1 15/16 | 1 15/16 | 2 1/8 | 0 | ||||
30307 | OPTRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.08 | 0 | |
30308 | OPTS | 2500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 3/4 | 9 | 29000 | |
30309 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
30310 | OPVN | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 41000 | |
30311 | OPVSX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.83 | 0 | |
30312 | OPW | 0 | 0 | |||||||
30313 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
30314 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
30315 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
30316 | OPXXX | 0 | 0 | |||||||
30317 | OPY/WS | 1000 | 4 1/4 | 0 | ||||||
30318 | ORA | 0 | 0 | |||||||
30319 | ORAN | 0 | 0 | |||||||
30320 | ORBC | 3100 | 0.7000 | 0 | ||||||
30321 | ORBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30322 | ORBI | 200 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 112200 | |
30323 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
30324 | ORBK | 0 | 0 | |||||||
30325 | ORBKF | 100 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 5400 | |
30326 | ORBS | 550000 | 0.2500 | 0.1562 | 0.2187 | 0 | ||||
30327 | ORBT | 2000 | 1 3/4 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 16000 | |
30328 | ORC | 0 | 345.62 | 345.62 | 345.62 | 345.62 | 0 | |||
30329 | ORCC | 0 | 0 | |||||||
30330 | ORCI | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 0 | ||||
30331 | ORCL | 2500 | 44 1/16 | 42 3/4 | 44 5/8 | 42 5/8 | 43 1/2 | 43 5/8 | 6056400 | |
30332 | ORCO | 1500 | 43.5000 | 0 | ||||||
30333 | ORCT | 0 | 0 | |||||||
30334 | ORCTF | 1000 | 18 5/8 | 18 1/2 | 19 | 18 1/2 | 18 5/8 | 18 7/8 | 218000 | |
30335 | OREM | 200 | 31 3/4 | 30 | 32 1/4 | 29 3/4 | 31 3/4 | 32 1/8 | 124200 | |
30336 | OREX | 200 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 218000 | |
30337 | ORFN | 900 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
30338 | ORG | 800 | 18 3/4 | 18 3/4 | 19 1/8 | 0 | ||||
30339 | ORGK | 2500 | 7/16 | 13/32 | 7/16 | 13/32 | 7/16 | 1/2 | 23400 | |
30340 | ORGKL | 2700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 5/32 | 2700 | |
30341 | ORGKW | 8000 | 3/8 | 3/8 | 3/4 | 0 | ||||
30342 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
30343 | ORGM | 0 | 0 | |||||||
30344 | ORGO | 0 | 0 | |||||||
30345 | ORGR | 0 | 0 | |||||||
30346 | ORGS | 300 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.4375 | 2300 | |
30347 | ORGZ | 0 | 0 | |||||||
30348 | ORH | 100 | 34 7/8 | 0 | ||||||
30349 | ORHC | 0 | 0 | |||||||
30350 | ORHO | 0 | 0 | |||||||
30351 | ORI | 300 | 23 | 25 | 25 3/8 | 0 | ||||
30352 | ORIA | 0 | 0 | |||||||
30353 | ORIC | 0 | 0 | |||||||
30354 | ORIG | 3500 | 1.3125 | 1.1250 | 1.6250 | 0 | ||||
30355 | ORIGX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.25 | 0 | |
30356 | ORIO | 0 | 0 | |||||||
30357 | ORIS | 0 | 0 | |||||||
30358 | ORIT | 0 | 0 | |||||||
30359 | ORIpH | 400 | 25 1/4 | 0 | ||||||
30360 | ORLY | 100 | 35 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 | 5200 | |
30361 | ORN | 500 | 26 5/8 | 26 5/8 | 26 3/8 | 26 3/4 | 500 | |||
30362 | ORNC | 0 | 0 | |||||||
30363 | ORND | 0 | 0 | |||||||
30364 | ORNG | 0 | 0 | |||||||
30365 | ORNGY | 10000 | 14 7/8 | 14 7/8 | 14 7/8 | 15 | 10000 | |||
30366 | ORNI | 0 | 0 | |||||||
30367 | ORNR | 0 | 0 | |||||||
30368 | ORNS | 0 | 0 | |||||||
30369 | ORNT | 0 | 0 | |||||||
30370 | ORNY | 0 | 0 | |||||||
30371 | OROA | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 600 | |
30372 | OROP | 0 | 0 | |||||||
30373 | ORPH | 1300 | 10 1/4 | 10 1/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 22500 | |
30374 | ORR | 0 | 0 | |||||||
30375 | ORT | 0 | 0 | |||||||
30376 | ORT.A | 0 | 0 | |||||||
30377 | ORTC | 500 | 8 | 8 | 8 | 8 | 7 1/2 | 8 | 500 | |
30378 | ORTCF | 0 | 0 | |||||||
30379 | ORTCU | 1000 | 7.7500 | 0 | ||||||
30380 | ORTCW | 800 | 3/8 | 3/8 | 1 1/16 | 0 | ||||
30381 | ORTCZ | 800 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
30382 | ORTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
30383 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
30384 | ORTL | 300 | 22 1/4 | 22 1/4 | 22 5/16 | 22 | 21 3/4 | 22 1/4 | 13600 | |
30385 | ORU | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 3/8 | 34 7/8 | 100 | |
30386 | ORUC | 0 | 0 | |||||||
30387 | ORUD | 0 | 0 | |||||||
30388 | ORUTH | 300 | 57.3750 | 0 | ||||||
30389 | ORUTM | 400 | 60.2500 | 0 | ||||||
30390 | ORUTO | 6100 | 94.9500 | 0 | ||||||
30391 | ORUTP | 100 | 98.5000 | 0 | ||||||
30392 | ORV | 0 | 0 | |||||||
30393 | ORVM | 0 | 0 | |||||||
30394 | ORVMF | 0 | 0 | |||||||
30395 | ORVX | 2500 | 7 3/4 | 7 3/8 | 8 1/8 | 7 3/8 | 7 5/8 | 8 1/8 | 24500 | |
30396 | ORX | 200 | 18 | 18 | 18 | 17 7/8 | 18 | 18 3/8 | 3100 | |
30397 | ORXA | 0 | 0 | |||||||
30398 | ORXC | 0 | 0 | |||||||
30399 | ORXD | 0 | 0 | |||||||
30400 | ORXG | 0 | 0 | |||||||
30401 | ORXL | 0 | 0 | |||||||
30402 | ORXO | 0 | 0 | |||||||
30403 | ORXR | 0 | 0 | |||||||
30404 | ORXS | 0 | 0 | |||||||
30405 | ORXT | 0 | 0 | |||||||
30406 | ORYX | 1600 | 3 | 2 7/8 | 3 | 2 7/8 | 2 15/16 | 3 1/16 | 61400 | |
30407 | ORYXW | 1000 | 2 3/8 | 2 3/16 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 4500 | |
30408 | ORZ | 0 | 0 | |||||||
30409 | OS | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/4 | 100 | |
30410 | OSBC | 600 | 39 7/8 | 39 3/8 | 39 7/8 | 39 3/8 | 39 1/4 | 40 | 1200 | |
30411 | OSBF | 100 | 23 3/8 | 23 | 24 | 0 | ||||
30412 | OSBGX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | |
30413 | OSBN | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 7/8 | 1000 | |
30414 | OSCH | 0 | 0 | |||||||
30415 | OSG | 100 | 18 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
30416 | OSGFX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 20.21 | 0 | |
30417 | OSGIX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 20.46 | 0 | |
30418 | OSGL | 0 | 0 | |||||||
30419 | OSGN | 0 | 0 | |||||||
30420 | OSGS | 0 | 0 | |||||||
30421 | OSH | 100 | 6 1/16 | 0 | ||||||
30422 | OSH.A | 0 | 0 | |||||||
30423 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30424 | OSHR | 0 | 0 | |||||||
30425 | OSHS | 0 | 0 | |||||||
30426 | OSHSF | 3500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 13/16 | 3 13/16 | 4 | 26100 | |
30427 | OSHV | 0 | 0 | |||||||
30428 | OSIA | 100 | 46 5/8 | 46 3/4 | 47 1/2 | 46 1/2 | 46 1/2 | 47 1/2 | 34500 | |
30429 | OSICX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
30430 | OSIGX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.18 | 0 | |
30431 | OSII | 500 | 19 3/8 | 19 3/8 | 20 1/8 | 18 3/4 | 18 3/4 | 19 3/8 | 41200 | |
30432 | OSIX | 0 | 0 | |||||||
30433 | OSKY | 2500 | 19 1/2 | 19 | 19 3/4 | 0 | ||||
30434 | OSL | 3000 | 11 | 10 5/8 | 11 | 0 | ||||
30435 | OSLC | 0 | 0 | |||||||
30436 | OSLD | 0 | 0 | |||||||
30437 | OSM | 100 | 19 5/8 | 0 | ||||||
30438 | OSPY | 300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
30439 | OSSI | 1000 | 24 5/8 | 24 1/4 | 25 | 24 | 24 3/4 | 25 | 381700 | |
30440 | OST | 400 | 8 5/8 | 8 1/2 | 9 | 0 | ||||
30441 | OSTE | 1000 | 6 | 5 1/2 | 6 1/2 | 5 1/2 | 5 3/4 | 6 3/8 | 15400 | |
30442 | OSTN | 58900 | 0.0100 | 0 | ||||||
30443 | OSTNO | 100 | 3.0000 | 0 | ||||||
30444 | OSTO | 0 | 0 | |||||||
30445 | OSTX | 5000 | 8 3/8 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 26200 | |
30446 | OSU | 500 | 8 3/8 | 8 5/8 | 9 | 0 | ||||
30447 | OSUH | 0 | 0 | |||||||
30448 | OSUM | 0 | 0 | |||||||
30449 | OSUN | 0 | 0 | |||||||
30450 | OSUP | 0 | 0 | |||||||
30451 | OSUR | 0 | 0 | |||||||
30452 | OSUS | 0 | 0 | |||||||
30453 | OSYS | 100 | 29 5/8 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 3600 | |
30454 | OTC | 0 | 0 | |||||||
30455 | OTCAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.28 | 0 | |
30456 | OTCBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
30457 | OTCFX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
30458 | OTCM | 1200 | 8 1/8 | 8 1/16 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 8600 | |
30459 | OTEC | 1000 | 0.0001 | 0 | ||||||
30460 | OTES | 0 | 0.1250 | 0.6250 | 0 | |||||
30461 | OTEX | 0 | 0 | |||||||
30462 | OTEXF | 800 | 6 | 6 7/64 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 71700 | |
30463 | OTFBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
30464 | OTFCX | 0 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | |
30465 | OTIXX | 0 | 0.56 | 4.82 | 4.90 | 1454 | ||||
30466 | OTMN | 1000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.3750 | 1000 | |
30467 | OTO | 0 | 0 | |||||||
30468 | OTRBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
30469 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30470 | OTRK | 0 | 0 | |||||||
30471 | OTRKA | 0 | 0 | |||||||
30472 | OTRKB | 200 | 11 3/4 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 9600 | |
30473 | OTRX | 2000 | 5 | 5 | 5 3/8 | 0 | ||||
30474 | OTSH | 800 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
30475 | OTTP | 0 | 0 | |||||||
30476 | OTTPO | 100 | 58.5000 | 0 | ||||||
30477 | OTTR | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 34 1/4 | 600 | |
30478 | OTTRO | 100 | 60.2500 | 0 | ||||||
30479 | OUSA | 1000 | 1 49/64 | 1 3/4 | 2 1/8 | 0 | ||||
30480 | OUSCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
30481 | OUSGX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
30482 | OUTB | 1000 | 0.0625 | 0 | ||||||
30483 | OUTL | 100 | 5 1/8 | 4 1/2 | 5 1/8 | 4 1/2 | 4 5/8 | 5 1/8 | 400 | |
30484 | OUTT | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.1250 | 10000 | |
30485 | OUTTC | 0 | 0 | |||||||
30486 | OUTTU | 1000 | 0.1000 | 0.1000 | 0.4200 | 0 | ||||
30487 | OUTTW | 14000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
30488 | OUTTZ | 0 | 0.0100 | 0.0400 | 0 | |||||
30489 | OVBC | 100 | 35 1/8 | 34 | 36 | 0 | ||||
30490 | OVEIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
30491 | OVEN | 500 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 21500 | |
30492 | OVID | 200 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 3/4 | 700 | |
30493 | OVON | 100 | 2 7/8 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 8100 | |
30494 | OVRE | 0 | 0 | |||||||
30495 | OVSBX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
30496 | OVSIX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.11 | 0 | |
30497 | OVTI | 0 | 0 | |||||||
30498 | OVWV | 1000 | 39 1/4 | 39 1/4 | 39 1/2 | 39 1/4 | 39 1/4 | 39 1/2 | 6500 | |
30499 | OVYB | 1000 | 12.0000 | 0 | ||||||
30500 | OWAV | 200 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 4100 | |
30501 | OWB | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 0 | ||||
30502 | OWC | 900 | 36 5/8 | 36 1/2 | 37 | 0 | ||||
30503 | OWCR | 0 | 0 | |||||||
30504 | OWEIX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.73 | 0 | |
30505 | OWIL | 0 | 0 | |||||||
30506 | OWN | 300 | 11 7/8 | 11 3/8 | 11 3/4 | 0 | ||||
30507 | OWNC | 0 | 0 | |||||||
30508 | OWNG | 0 | 0 | |||||||
30509 | OWNI | 0 | 0 | |||||||
30510 | OWNR | 0 | 0 | |||||||
30511 | OWNT | 0 | 0 | |||||||
30512 | OWOS | 200 | 6 3/4 | 6 3/4 | 7 1/8 | 0 | ||||
30513 | OWSB | 0 | 0 | |||||||
30514 | OWVAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
30515 | OX | 0 | 0 | |||||||
30516 | OXA | 0 | 203.03 | 0 | ||||||
30517 | OXB | 0 | 202.48 | 0 | ||||||
30518 | OXBM | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
30519 | OXC | 0 | 0 | |||||||
30520 | OXE | 2000 | 12 | 12 5/8 | 13 | 0 | ||||
30521 | OXET | 0 | 0 | |||||||
30522 | OXFD | 2000 | 23 | 21 3/4 | 23 1/8 | 21 3/4 | 22 5/8 | 23 1/8 | 55900 | |
30523 | OXFO | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 100 | |
30524 | OXG | 0 | 0 | |||||||
30525 | OXGN | 500 | 23 | 23 1/8 | 23 5/32 | 22 3/4 | 22 3/4 | 23 | 140900 | |
30526 | OXGNW | 6000 | 12 | 12 | 12 | 12 | 12 | 13 1/4 | 6500 | |
30527 | OXHP | 1800 | 48 1/8 | 50 1/8 | 50 3/8 | 47 3/4 | 47 7/8 | 48 | 1245600 | |
30528 | OXIS | 700 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 5700 | |
30529 | OXM | 500 | 17 1/4 | 17 3/8 | 17 7/8 | 0 | ||||
30530 | OXMD | 0 | 0 | |||||||
30531 | OXMF | 0 | 0 | |||||||
30532 | OXMI | 0 | 0 | |||||||
30533 | OXMR | 0 | 0 | |||||||
30534 | OXMS | 0 | 0 | |||||||
30535 | OXS | 0 | 203.58 | 0 | ||||||
30536 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30537 | OXTX | 0 | 0 | |||||||
30538 | OXY | 500 | 24 | 23 7/8 | 24 1/8 | 23 7/8 | 23 3/4 | 24 3/8 | 8500 | |
30539 | OXYA | 0 | 0 | |||||||
30540 | OXYC | 0 | 0 | |||||||
30541 | OXYD | 0 | 0 | |||||||
30542 | OXYE | 0 | 0 | |||||||
30543 | OXYF | 0 | 0 | |||||||
30544 | OXYG | 0 | 0 | |||||||
30545 | OXYI | 0 | 0 | |||||||
30546 | OXYL | 0 | 0 | |||||||
30547 | OXYM | 0 | 0 | |||||||
30548 | OXYN | 0 | 0 | |||||||
30549 | OXYO | 0 | 0 | |||||||
30550 | OXYP | 0 | 0 | |||||||
30551 | OXYPO | 800 | 57.8750 | 0 | ||||||
30552 | OXYPP | 0 | 0 | |||||||
30553 | OXYR | 0 | 0 | |||||||
30554 | OXYT | 0 | 0 | |||||||
30555 | OXYV | 0 | 0 | |||||||
30556 | OXYX | 0 | 0 | |||||||
30557 | OXYZ | 0 | 0 | |||||||
30558 | OXYpA | 10000 | 59 19/32 | 0 | ||||||
30559 | OYMP | 700 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0625 | 1.2500 | 900 | |
30560 | OYPD | 0 | 0.1250 | 0.8750 | 0 | |||||
30561 | OZEM | 0 | 0 | |||||||
30562 | OZEMY | 800 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 23800 | |
30563 | OZIT | 0 | 0 | |||||||
30564 | OZOA | 1100 | 1.2500 | 0.5000 | 1.5000 | 0 | ||||
30565 | OZON | 1000 | 1 | 1 | 1 1/16 | 15/16 | 15/16 | 1 | 110700 | |
30566 | P | 200 | 42 3/8 | 42 3/8 | 42 3/8 | 42 1/4 | 42 1/4 | 42 7/8 | 1500 | |
30567 | P.ACM | 0 | 0 | |||||||
30568 | P.AEN | 0 | 0 | |||||||
30569 | P.AIN | 0 | 0 | |||||||
30570 | P.ASC | 0 | 0 | |||||||
30571 | P.ASY | 0 | 0 | |||||||
30572 | P.AVS | 0 | 0 | |||||||
30573 | P.AZS | 0 | 0 | |||||||
30574 | P.BAT | 0 | 0 | |||||||
30575 | P.BIM | 0 | 0 | |||||||
30576 | P.BJA | 0 | 0 | |||||||
30577 | P.BPE | 0 | 0 | |||||||
30578 | P.BPL | 0 | 0 | |||||||
30579 | P.CAH | 0 | 0 | |||||||
30580 | P.CMB | 0 | 0 | |||||||
30581 | P.CMF | 0 | 0 | |||||||
30582 | P.CNB | 0 | 0 | |||||||
30583 | P.CPG | 0 | 0 | |||||||
30584 | P.CYC | 0 | 0 | |||||||
30585 | P.DBS | 0 | 0 | |||||||
30586 | P.DSS | 0 | 0 | |||||||
30587 | P.EMB | 0 | 0 | |||||||
30588 | P.FAN | 0 | 0 | |||||||
30589 | P.FEL | 0 | 0 | |||||||
30590 | P.FTH | 0 | 0 | |||||||
30591 | P.GEN | 0 | 0 | |||||||
30592 | P.GLD | 0 | 0 | |||||||
30593 | P.HFC | 0 | 0 | |||||||
30594 | P.HLV | 0 | 0 | |||||||
30595 | P.HMT | 0 | 0 | |||||||
30596 | P.HPL | 0 | 0 | |||||||
30597 | P.HTZ | 0 | 0 | |||||||
30598 | P.ICB | 0 | 0 | |||||||
30599 | P.IDO | 0 | 0 | |||||||
30600 | P.INI | 0 | 0 | |||||||
30601 | P.IOL | 0 | 0 | |||||||
30602 | P.IPC | 0 | 0 | |||||||
30603 | P.IPT | 0 | 0 | |||||||
30604 | P.ITR | 0 | 0 | |||||||
30605 | P.KAL | 0 | 0 | |||||||
30606 | P.KEP | 0 | 0 | |||||||
30607 | P.KGP | 0 | 0 | |||||||
30608 | P.KLK | 0 | 0 | |||||||
30609 | P.KPH | 0 | 0 | |||||||
30610 | P.LCT | 0 | 0 | |||||||
30611 | P.LTB | 0 | 0 | |||||||
30612 | P.LUH | 0 | 0 | |||||||
30613 | P.MAM | 0 | 0 | |||||||
30614 | P.MAS | 0 | 0 | |||||||
30615 | P.MNN | 0 | 0 | |||||||
30616 | P.MUI | 0 | 0 | |||||||
30617 | P.ONG | 0 | 0 | |||||||
30618 | P.PEP | 0 | 0 | |||||||
30619 | P.PET | 0 | 0 | |||||||
30620 | P.PHL | 0 | 0 | |||||||
30621 | P.REL | 0 | 0 | |||||||
30622 | P.RLB | 0 | 0 | |||||||
30623 | P.RNG | 0 | 0 | |||||||
30624 | P.RWD | 0 | 0 | |||||||
30625 | P.SAE | 0 | 0 | |||||||
30626 | P.SAL | 0 | 0 | |||||||
30627 | P.SFT | 0 | 0 | |||||||
30628 | P.SGT | 0 | 0 | |||||||
30629 | P.SIA | 0 | 0 | |||||||
30630 | P.SIL | 0 | 0 | |||||||
30631 | P.SIM | 0 | 0 | |||||||
30632 | P.SMN | 0 | 0 | |||||||
30633 | P.SPC | 0 | 0 | |||||||
30634 | P.SPH | 0 | 0 | |||||||
30635 | P.SST | 0 | 0 | |||||||
30636 | P.STI | 0 | 0 | |||||||
30637 | P.STS | 0 | 0 | |||||||
30638 | P.STT | 0 | 0 | |||||||
30639 | P.SWG | 0 | 0 | |||||||
30640 | P.TIS | 0 | 0 | |||||||
30641 | P.TKI | 0 | 0 | |||||||
30642 | P.TLE | 0 | 0 | |||||||
30643 | P.TNN | 0 | 0 | |||||||
30644 | P.TNY | 0 | 0 | |||||||
30645 | P.TRI | 0 | 0 | |||||||
30646 | P.TTA | 0 | 0 | |||||||
30647 | P.TTE | 0 | 0 | |||||||
30648 | P.VID | 0 | 0 | |||||||
30649 | P.VKY | 0 | 0 | |||||||
30650 | PA | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 400 | |||
30651 | PAA | 1000 | 10 5/8 | 10 1/4 | 10 7/8 | 9 7/16 | 10 1/2 | 11 | 5200 | |
30652 | PAABF | 700 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 700 | |||
30653 | PAABX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 | |
30654 | PAAFX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | |
30655 | PAAL | 0 | 0 | |||||||
30656 | PAAR | 0 | 0 | |||||||
30657 | PAAS | 0 | 0 | |||||||
30658 | PAASF | 300 | 7 5/8 | 7 3/16 | 7 5/8 | 7 3/16 | 7 7/16 | 7 5/8 | 33800 | |
30659 | PAAUX | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | |
30660 | PAB | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 100 | |||
30661 | PABAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.37 | 0 | |
30662 | PABBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
30663 | PABFX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
30664 | PABK | 0 | 2.2500 | 2.7500 | 0 | |||||
30665 | PABMX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.11 | 0 | |
30666 | PABN | 300 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 26.0000 | 26.5000 | 300 | |
30667 | PABRX | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 30.32 | 0 | |
30668 | PAC | 100 | 34 1/2 | 33 3/4 | 34 1/2 | 33 3/4 | 34 1/4 | 34 5/8 | 800 | |
30669 | PAC,T | / | 0 | 0 | ||||||
30670 | PACA | 0 | 0 | |||||||
30671 | PACAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.29 | 0 | |
30672 | PACBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
30673 | PACC | 0 | 0 | |||||||
30674 | PACCX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
30675 | PACE | 1000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 9/16 | 1 7/8 | 4100 | |
30676 | PACG | 500 | 0.0312 | 0 | ||||||
30677 | PACI | 0 | 0 | |||||||
30678 | PACIX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.26 | 0 | |
30679 | PACK | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 200 | |
30680 | PACL | 0 | 0 | |||||||
30681 | PACM | 0 | 0 | |||||||
30682 | PACN | 0 | 0 | |||||||
30683 | PACO | 0 | 0 | |||||||
30684 | PACP | 0 | 0 | |||||||
30685 | PACR | 0 | 0 | |||||||
30686 | PACS | 0 | 0 | |||||||
30687 | PACT | 0 | 0 | |||||||
30688 | PACV | 0 | 0 | |||||||
30689 | PACW | 300 | 14.6250 | 14.6250 | 16.3750 | 0 | ||||
30690 | PACX | 0 | 0 | |||||||
30691 | PACXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.80 | 2.75 | 184 | |
30692 | PACY | 0 | 0 | |||||||
30693 | PACpT | 1700 | 23 5/8 | 23 7/8 | 23 7/8 | 23 5/8 | 23 5/8 | 24 1/8 | 3700 | |
30694 | PACpU | 500 | 25 3/4 | 25 45/64 | 25 3/4 | 25 45/64 | 25 1/2 | 25 7/8 | 1900 | |
30695 | PAD | 0 | 12 3/8 | 13 3/8 | 0 | |||||
30696 | PADC | 0 | 0 | |||||||
30697 | PADCE | 0 | 0 | |||||||
30698 | PAEAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.11 | 0 | |
30699 | PAEBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
30700 | PAECX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
30701 | PAEL | 0 | 0 | |||||||
30702 | PAELL | 100 | 59.5000 | 0 | ||||||
30703 | PAELN | 100 | 54.1250 | 0 | ||||||
30704 | PAFH | 0 | 0 | |||||||
30705 | PAFHN | 0 | 0 | |||||||
30706 | PAG | 500 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
30707 | PAGC | 0 | 0 | |||||||
30708 | PAGD | 0 | 0 | |||||||
30709 | PAGE | 200 | 19 13/16 | 19 5/8 | 20 1/8 | 19 3/8 | 19 3/4 | 19 7/8 | 1145300 | |
30710 | PAGI | 300 | 15 13/16 | 15 5/8 | 16 | 0 | ||||
30711 | PAGL | 0 | 0 | |||||||
30712 | PAGMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.73 | 0 | |
30713 | PAGRX | 0 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | |
30714 | PAGVX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
30715 | PAGZ | 7400 | 2 1/4 | 2 5/32 | 2 1/4 | 2 5/32 | 1 3/4 | 2 3/8 | 8700 | |
30716 | PAH | 200 | 31 | 32 1/4 | 33 1/8 | 0 | ||||
30717 | PAHB | 0 | 0 | |||||||
30718 | PAHC | 200 | 22.2500 | 20.7500 | 22.2500 | 0 | ||||
30719 | PAHE | 0 | 0 | |||||||
30720 | PAHG | 0 | 0 | |||||||
30721 | PAHL | 0 | 0 | |||||||
30722 | PAHO | 0 | 0 | |||||||
30723 | PAHS | 0 | 0 | |||||||
30724 | PAHX | 0 | 0 | |||||||
30725 | PAI | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 200 | |||
30726 | PAIC | 0 | 0 | |||||||
30727 | PAID | 1500 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 8600 | |
30728 | PAIIX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.70 | 0 | |
30729 | PAIR | 1500 | 75 7/8 | 77 1/4 | 79 | 75 1/4 | 76 | 76 1/4 | 636600 | |
30730 | PAIW | 0 | 0 | |||||||
30731 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30732 | PAKR | 400 | 5.2812 | 5.0000 | 5.2812 | 5.0000 | 5.0625 | 5.2812 | 22400 | |
30733 | PAL | 0 | 0 | |||||||
30734 | PALM | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 7100 | |
30735 | PALT | 200 | 0.8750 | 0.5000 | 1.2500 | 0 | ||||
30736 | PAM | 200 | 2 1/8 | 0 | ||||||
30737 | PAMBX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
30738 | PAMC | 2500 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 39000 | |
30739 | PAMFX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.82 | 0 | |
30740 | PAMM | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 21 3/4 | 22 3/4 | 400 | |
30741 | PAMR | 0 | 0 | |||||||
30742 | PAMRF | 0 | 0 | |||||||
30743 | PAMT | 500 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 3.7500 | 4.1250 | 500 | |
30744 | PAMU | 0 | 0 | |||||||
30745 | PAMX | 900 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 8800 | |
30746 | PAMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.40 | 3.37 | 385 | |
30747 | PANA | 4000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 103100 | |
30748 | PANBX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
30749 | PANCX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
30750 | PANE | 0 | 0.0625 | 0.3125 | 0 | |||||
30751 | PANFX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 28.11 | 0 | |
30752 | PANL | 2000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 16400 | |
30753 | PANLW | 1500 | 3 1/8 | 3 5/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 9300 | |
30754 | PANN | 0 | 0 | |||||||
30755 | PANNU | 0 | 0 | |||||||
30756 | PANR | 0 | 0 | |||||||
30757 | PANRA | 100 | 20 3/4 | 20 3/4 | 22 1/2 | 0 | ||||
30758 | PANVX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.91 | 0 | |
30759 | PANW | 0 | 0 | |||||||
30760 | PANX | 700 | 5/8 | 1/2 | 3/4 | 0 | ||||
30761 | PANXU | 100 | 13/16 | 13/16 | 7/8 | 0 | ||||
30762 | PANXW | 1000 | 1/4 | 1/16 | 1/4 | 0 | ||||
30763 | PAO | 3000 | 15 3/8 | 15 5/8 | 16 | 0 | ||||
30764 | PAOG | 0 | 0 | |||||||
30765 | PAOH | 0 | 0 | |||||||
30766 | PAOL | 0 | 0 | |||||||
30767 | PAOO | 0 | 0 | |||||||
30768 | PAP | 600 | 11 7/8 | 11 1/2 | 12 | 0 | ||||
30769 | PAP.A | 0 | 0 | |||||||
30770 | PAP.B | 0 | 0 | |||||||
30771 | PAPA | 600 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
30772 | PAPAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.44 | 0 | |
30773 | PAPBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
30774 | PAPIX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | |
30775 | PAPL | 0 | 0 | |||||||
30776 | PAPMX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.01 | 0 | |
30777 | PAPT | 0 | 0 | |||||||
30778 | PAR | 1000 | 16 3/4 | 15 1/8 | 15 3/4 | 0 | ||||
30779 | PARA | 11300 | 3 11/16 | 3 3/4 | 3 3/4 | 3 7/16 | 3 7/16 | 3 11/16 | 42200 | |
30780 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30781 | PARAW | 4000 | 19/32 | 9/16 | 19/32 | 17/32 | 1/2 | 9/16 | 28000 | |
30782 | PARBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
30783 | PARC | 2500 | 24.7500 | 0 | ||||||
30784 | PARF | 1000 | 8 1/2 | 8 1/4 | 10 1/4 | 0 | ||||
30785 | PARI | 0 | 0 | |||||||
30786 | PARK | 40 | 18.1248 | 0 | ||||||
30787 | PARKD | 100 | 16.0000 | 0 | ||||||
30788 | PARL | 1500 | 4 5/8 | 4 5/8 | 4 11/16 | 4 9/16 | 4 9/16 | 4 11/16 | 68400 | |
30789 | PARNX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 31.99 | 0 | |
30790 | PARO | 2000 | 0.0050 | 0 | ||||||
30791 | PARQ | 200 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 53100 | |
30792 | PARR | 1500 | 2 7/8 | 2 15/16 | 3 | 2 9/16 | 2 3/4 | 2 7/8 | 140300 | |
30793 | PARS | 3700 | 1 19/32 | 1 17/32 | 1 5/8 | 1 15/32 | 1 17/32 | 1 19/32 | 513900 | |
30794 | PARSC | 0 | 0 | |||||||
30795 | PART | 300 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 4.1250 | 300 | |
30796 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30797 | PARUX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70 | 0 | |
30798 | PAS | 0 | 0 | |||||||
30799 | PASAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
30800 | PASBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
30801 | PASGX | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 24.31 | 1 | |
30802 | PASIX | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | |
30803 | PASL | 5000 | 0.6875 | 0.4375 | 0.6875 | 0 | ||||
30804 | PASMX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.79 | 0 | |
30805 | PASN | 0 | 0 | |||||||
30806 | PASS | 0 | 0 | |||||||
30807 | PASW | 2000 | 36 1/4 | 36 | 36 1/2 | 36 | 36 | 36 1/4 | 111200 | |
30808 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30809 | PATD | 100 | 26.0000 | 0 | ||||||
30810 | PATI | 0 | 0 | |||||||
30811 | PATK | 700 | 15 1/8 | 14 7/8 | 15 3/8 | 14 7/8 | 14 7/8 | 15 3/8 | 11900 | |
30812 | PATS | 6500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30813 | PATV | 0 | 0 | |||||||
30814 | PAUAX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
30815 | PAUH | 20000 | 10 5/8 | 9 3/4 | 10 5/8 | 9 5/8 | 10 | 10 1/4 | 163400 | |
30816 | PAUL | 2500 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30817 | PAUSX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | |
30818 | PAVGX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
30819 | PAW | 0 | 0 | |||||||
30820 | PAWL | 0 | 0 | |||||||
30821 | PAWN | 1000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 38500 | |
30822 | PAWNU | 0 | 0 | |||||||
30823 | PAWS | 300 | 36.1250 | 0 | ||||||
30824 | PAXWX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
30825 | PAY | 400 | 15 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
30826 | PAYC | 1000 | 13 5/8 | 13 21/32 | 13 23/32 | 13 5/8 | 13 5/8 | 13 3/4 | 211000 | |
30827 | PAYL | 164200 | 0.0010 | 0 | ||||||
30828 | PAYS | 6900 | 58.0000 | 0 | ||||||
30829 | PAYX | 100 | 59 1/2 | 58 3/4 | 59 1/2 | 58 1/4 | 58 7/8 | 59 1/4 | 136900 | |
30830 | PAZBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
30831 | PB | 100 | 41 1/2 | 42 1/2 | 42 7/8 | 0 | ||||
30832 | PBABX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
30833 | PBAIX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
30834 | PBALX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
30835 | PBARX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
30836 | PBBS | 0 | 0 | |||||||
30837 | PBBSF | 2500 | 16 | 15 7/8 | 16 | 0 | ||||
30838 | PBBW | 0 | 0 | |||||||
30839 | PBBWF | 1000 | 7/8 | 29/32 | 15/16 | 0 | ||||
30840 | PBCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
30841 | PBCBX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
30842 | PBCGX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
30843 | PBCI | 300 | 19 3/4 | 19 | 19 3/4 | 19 | 19 | 19 7/8 | 900 | |
30844 | PBCMX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
30845 | PBCRX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
30846 | PBCT | 1000 | 24 5/16 | 24 1/4 | 24 3/8 | 23 7/8 | 24 | 24 1/4 | 159900 | |
30847 | PBCTP | 500 | 144 1/2 | 144 1/2 | 149 1/2 | 0 | ||||
30848 | PBCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.84 | 4.95 | 2455 | |
30849 | PBEAX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.21 | 0 | |
30850 | PBEFX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
30851 | PBEGX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | |
30852 | PBEL | 0 | 0 | |||||||
30853 | PBEQX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
30854 | PBEUX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
30855 | PBFDX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.39 | 0 | |
30856 | PBFI | 4000 | 3 27/32 | 3 1/8 | 3 7/8 | 0 | ||||
30857 | PBFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.07 | 3.01 | 3906 | |
30858 | PBGBX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
30859 | PBGDX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 | |
30860 | PBGPX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
30861 | PBGVX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
30862 | PBGXX | 0 | 0.52 | 4.55 | 4.59 | 5672 | ||||
30863 | PBHAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.67 | 0 | |
30864 | PBHC | 700 | 9.0000 | 8.3750 | 9.1250 | 0 | ||||
30865 | PBHEX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
30866 | PBHGX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | |
30867 | PBHIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
30868 | PBHLX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
30869 | PBHMX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
30870 | PBHYX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
30871 | PBI | 100 | 54 1/8 | 54 3/8 | 54 3/8 | 54 1/8 | 54 | 54 3/8 | 800 | |
30872 | PBIBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
30873 | PBIE | 0 | 0 | |||||||
30874 | PBIFX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | |
30875 | PBIGX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
30876 | PBII | 0 | 0 | |||||||
30877 | PBIIX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
30878 | PBIL | 0 | 0 | |||||||
30879 | PBIN | 0 | 0 | |||||||
30880 | PBIO | 2000 | 7 1/8 | 6 3/4 | 7 1/8 | 6 1/2 | 6 3/4 | 7 1/8 | 72500 | |
30881 | PBIOG | 7 | 72 1/2 | 71 1/2 | 76 1/2 | 0 | ||||
30882 | PBIOW | 0 | 0 | |||||||
30883 | PBIOZ | 7000 | 3/8 | 1/4 | 1 | 0 | ||||
30884 | PBIP | 0 | 0 | |||||||
30885 | PBIR | 0 | 0 | |||||||
30886 | PBIS | 0 | 0 | |||||||
30887 | PBIX | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 900 | |
30888 | PBIp | 100 | 389 3/8 | 395 | 434 | 0 | ||||
30889 | PBK | 100 | 23 3/8 | 23 3/8 | 23 1/2 | 23 1/4 | 1200 | |||
30890 | PBKB | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 200 | |
30891 | PBKC | 500 | 17 | 16 1/2 | 18 | 0 | ||||
30892 | PBKE | 0 | 0 | |||||||
30893 | PBKP | 20000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
30894 | PBKS | 300 | 35 1/2 | 35 | 35 1/2 | 35 | 35 | 35 1/2 | 9000 | |
30895 | PBLBX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
30896 | PBLCX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.81 | 0 | |
30897 | PBLDX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
30898 | PBLFX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
30899 | PBLGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.96 | 0 | |
30900 | PBLIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
30901 | PBM | 0 | 0 | |||||||
30902 | PBMGX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
30903 | PBMIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
30904 | PBMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.75 | 4.89 | 72063 | |
30905 | PBNB | 300 | 28 3/4 | 28 1/2 | 29 | 0 | ||||
30906 | PBNJX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
30907 | PBNVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
30908 | PBNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 2.95 | 3279 | |
30909 | PBNYX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
30910 | PBOAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 | |
30911 | PBOBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
30912 | PBOHX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
30913 | PBOM | 0 | 0 | |||||||
30914 | PBOR | 0 | 0 | |||||||
30915 | PBOW | 0 | 0 | |||||||
30916 | PBOWP | 0 | 0 | |||||||
30917 | PBPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
30918 | PBQAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.02 | 0 | |
30919 | PBQFX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
30920 | PBQIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
30921 | PBS | 800 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
30922 | PBSA | 0 | 0 | |||||||
30923 | PBSBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 | |
30924 | PBSCX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30925 | PBSF | 100 | 26 1/2 | 25 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 800 | |
30926 | PBSGX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
30927 | PBSMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.70 | 0 | |
30928 | PBSS | 0 | 0 | |||||||
30929 | PBSSF | 0 | 0 | |||||||
30930 | PBST | 0 | 0 | |||||||
30931 | PBSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.78 | 4.95 | 3023 | |
30932 | PBT | 1000 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
30933 | PBTC | 100 | 24 | 22 1/2 | 24 | 0 | ||||
30934 | PBTCX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
30935 | PBTHX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30936 | PBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.73 | 3.79 | 105 | |
30937 | PBUSX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
30938 | PBY | 100 | 35 1/2 | 35 1/2 | 35 1/4 | 35 7/8 | 100 | |||
30939 | PBYC | 0 | 0 | |||||||
30940 | PBYE | 0 | 0 | |||||||
30941 | PBYN | 0 | 0 | |||||||
30942 | PBYP | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 7/8 | 100 | |
30943 | PBYR | 0 | 0 | |||||||
30944 | PC | 200 | 14 5/8 | 14 7/8 | 14 7/8 | 14 1/2 | 7000 | |||
30945 | PCA | 2600 | 14 7/8 | 0 | ||||||
30946 | PCAAX | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.90 | 0 | |
30947 | PCABX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
30948 | PCACX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 28.35 | 0 | |
30949 | PCAI | 300 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 600 | |
30950 | PCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
30951 | PCAM | 200 | 12 1/2 | 11 7/8 | 12 1/2 | 11 7/8 | 12 1/4 | 12 1/2 | 85700 | |
30952 | PCAP | 500 | 4.5000 | 2.5000 | 5.5000 | 0 | ||||
30953 | PCAPX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.68 | 0 | |
30954 | PCAR | 300 | 52 1/8 | 50 3/4 | 52 1/4 | 50 1/2 | 51 3/4 | 52 1/8 | 102800 | |
30955 | PCASX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
30956 | PCATX | 0 | 10.05 | 10.05 | 10.36 | 0 | ||||
30957 | PCBAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
30958 | PCBC | 500 | 17 | 17 | 17 7/8 | 0 | ||||
30959 | PCBIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
30960 | PCBL | 0 | 0 | |||||||
30961 | PCBLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.01 | 0 | |
30962 | PCBLZ | 0 | 0 | |||||||
30963 | PCBSX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
30964 | PCC | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 100 | |||
30965 | PCCAX | 0 | 10.66 | 10.66 | 11.16 | 0 | ||||
30966 | PCCBX | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | |
30967 | PCCG | 500 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
30968 | PCCGX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
30969 | PCCI | 1500 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
30970 | PCCS | 0 | 0 | |||||||
30971 | PCCW | 600 | 20 1/8 | 20 5/8 | 20 5/8 | 20 1/8 | 20 1/4 | 20 3/8 | 879700 | |
30972 | PCCY | 0 | 0 | |||||||
30973 | PCDFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
30974 | PCDI | 1000 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 1100 | |
30975 | PCDY | 0 | 0 | |||||||
30976 | PCEAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
30977 | PCEC | 1000 | 4.8750 | 0 | ||||||
30978 | PCEIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
30979 | PCEL | 2500 | 2.5000 | 2.7500 | 4.7500 | 0 | ||||
30980 | PCEMX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30981 | PCES | 5000 | 4 21/64 | 4 21/64 | 4 21/64 | 4 21/64 | 3 7/8 | 4 7/8 | 5000 | |
30982 | PCESX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
30983 | PCEXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.98 | 5.02 | 115 | |
30984 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30985 | PCF | 1000 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 1000 | |||
30986 | PCFC | 500 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2 3/4 | 12000 | |
30987 | PCFCW | 1000 | 1/2 | 17/32 | 17/32 | 1/2 | 17/32 | 5/8 | 1500 | |
30988 | PCFXX | 0 | 0 | |||||||
30989 | PCG | 100 | 22 1/4 | 22 | 22 3/8 | 22 | 22 1/8 | 22 1/2 | 1400 | |
30990 | PCG.X | 0 | 0 | |||||||
30991 | PCGA | 0 | 0 | |||||||
30992 | PCGB | 0 | 0 | |||||||
30993 | PCGC | 0 | 0 | |||||||
30994 | PCGD | 0 | 0 | |||||||
30995 | PCGEX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | |
30996 | PCGG | 0 | 0 | |||||||
30997 | PCGIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
30998 | PCGLX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30999 | PCGO | 0 | 0 | |||||||
31000 | PCGR | 0 | 0 | |||||||
31001 | PCGRX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 21.38 | 0 | |
31002 | PCGS | 0 | 0 | |||||||
31003 | PCGSX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.38 | 0 | |
31004 | PCGT | 0 | 0 | |||||||
31005 | PCGTX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
31006 | PCGWX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
31007 | PCGX | 0 | 0 | |||||||
31008 | PCGpA | 400 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 15 7/8 | 17 1/8 | 500 | |
31009 | PCGpB | 2300 | 17 5/8 | 0 | ||||||
31010 | PCGpC | 300 | 15 7/8 | 0 | ||||||
31011 | PCGpCA | 200 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 900 | |||
31012 | PCGpD | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 300 | |||
31013 | PCGpE | 15000 | 18 13/32 | 18 13/32 | 18 13/32 | 18 13/32 | 15000 | |||
31014 | PCGpG | 100 | 16 1/8 | 0 | ||||||
31015 | PCGpH | 300 | 15 1/4 | 0 | ||||||
31016 | PCGpI | 600 | 15 | 0 | ||||||
31017 | PCGpQ | 600 | 25 5/8 | 25 1/8 | 25 5/8 | 0 | ||||
31018 | PCGpU | 200 | 24 5/8 | 0 | ||||||
31019 | PCGpX | 1000 | 23 1/2 | 0 | ||||||
31020 | PCGpY | 680000 | 25 | 0 | ||||||
31021 | PCGpZ | 4000 | 24 1/2 | 0 | ||||||
31022 | PCH | 1000 | 38 3/8 | 38 5/8 | 39 | 0 | ||||
31023 | PCHB | 800 | 19.5000 | 18.5000 | 19.7500 | 0 | ||||
31024 | PCHC | 0 | 0 | |||||||
31025 | PCHD | 0 | 0 | |||||||
31026 | PCHI | 0 | 0 | |||||||
31027 | PCHM | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
31028 | PCHR | 0 | 0 | |||||||
31029 | PCHS | 0 | 0 | |||||||
31030 | PCHT | 0 | 0 | |||||||
31031 | PCHV | 0 | 0 | |||||||
31032 | PCHX | 0 | 0 | |||||||
31033 | PCIAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
31034 | PCIB | 0 | 0 | |||||||
31035 | PCIBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
31036 | PCICX | 0 | 9.44 | 9.44 | 9.88 | 0 | ||||
31037 | PCID | 500000 | 0.0090 | 0.0020 | 0.0600 | 0 | ||||
31038 | PCIDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
31039 | PCIE | 2000 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.5000 | 1.6250 | 4000 | |
31040 | PCIEX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
31041 | PCIFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
31042 | PCIGX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.83 | 0 | |
31043 | PCII | 2000 | 8.2500 | 0 | ||||||
31044 | PCIO | 0 | 0 | |||||||
31045 | PCIP | 0 | 0 | |||||||
31046 | PCIPO | 1000 | 108.3750 | 0 | ||||||
31047 | PCIPP | 400 | 17.7500 | 18.0500 | 18.0500 | 17.7500 | 2700 | |||
31048 | PCIS | 200 | 27 | 27 1/4 | 27 3/4 | 27 | 27 | 27 5/8 | 7900 | |
31049 | PCIXX | 0 | 0.50 | 5.26 | 5.39 | 4226 | ||||
31050 | PCK/WS | 0 | 3/8 | 1 | 0 | |||||
31051 | PCL | 100 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/2 | 26 | 500 | |
31052 | PCLBG | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 1/4 | 10 | |
31053 | PCLBH | 60 | 105 | 105 1/4 | 106 1/4 | 0 | ||||
31054 | PCLC | 0 | 0 | |||||||
31055 | PCLCX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
31056 | PCLE | 200 | 12 7/8 | 12 3/4 | 13 3/8 | 12 5/8 | 12 7/8 | 13 1/4 | 27100 | |
31057 | PCLF | 0 | 0 | |||||||
31058 | PCLI | 8000 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
31059 | PCLN | 0 | 0 | |||||||
31060 | PCLP | 1000 | 1 17/32 | 1 17/32 | 1 3/4 | 0 | ||||
31061 | PCLPW | 3000 | 7/8 | 7/8 | 7/8 | 13/16 | 13/16 | 31/32 | 24900 | |
31062 | PCLT | 0 | 0 | |||||||
31063 | PCLVX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
31064 | PCLX | 0 | 0 | |||||||
31065 | PCLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.00 | 2.93 | 2541 | |
31066 | PCM | 400 | 12 3/8 | 12 1/2 | 13 | 0 | ||||
31067 | PCMC | 0 | 0 | |||||||
31068 | PCML | 0 | 0 | |||||||
31069 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
31070 | PCMN | 0 | 0 | |||||||
31071 | PCMNX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
31072 | PCMO | 0 | 0 | |||||||
31073 | PCMS | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 226100 | |
31074 | PCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.97 | 5.03 | 22586 | |
31075 | PCNA | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
31076 | PCNBX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
31077 | PCNC | 0 | 0 | |||||||
31078 | PCNF | 0 | 0 | |||||||
31079 | PCNI | 200 | 11 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 97000 | |
31080 | PCNMX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.74 | 0 | |
31081 | PCOBX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
31082 | PCOEP | 5000 | 104.7100 | 0 | ||||||
31083 | PCOL | 100 | 15 1/4 | 15 3/4 | 16 | 14 3/4 | 14 7/8 | 15 1/4 | 139500 | |
31084 | PCOM | 500 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 7/16 | 4000 | |
31085 | PCONX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 22.35 | 0 | |
31086 | PCOP | 500 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 5000 | |
31087 | PCP | 100 | 51 | 48 7/8 | 49 3/8 | 0 | ||||
31088 | PCPBX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
31089 | PCPC | 0 | 0 | |||||||
31090 | PCPF | 0 | 0 | |||||||
31091 | PCPI | 4000 | 1.9200 | 1.7700 | 1.9375 | 1.7700 | 1.8700 | 1.9200 | 399000 | |
31092 | PCPK | 0 | 0 | |||||||
31093 | PCPM | 0 | 0 | |||||||
31094 | PCPW | 0 | 0 | |||||||
31095 | PCPWL | 300 | 16.0000 | 0 | ||||||
31096 | PCPWM | 200 | 16.0000 | 0 | ||||||
31097 | PCPWN | 100 | 90.5000 | 0 | ||||||
31098 | PCPWP | 3600 | 76.3300 | 0 | ||||||
31099 | PCPX | 0 | 0 | |||||||
31100 | PCPXX | 0 | 0.50 | 4.96 | 5.08 | 2613 | ||||
31101 | PCQ | 100 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | ||||
31102 | PCR | 1000 | 9 | 9 1/8 | 9 1/8 | 9 | 1600 | |||
31103 | PCRFQ | 0 | 0 | |||||||
31104 | PCRN | 0 | 0 | |||||||
31105 | PCRR | 0 | 0 | |||||||
31106 | PCRV | 2000 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 29500 | |
31107 | PCRW | 0 | 0 | |||||||
31108 | PCRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67 | 4.75 | 880 | |
31109 | PCRp | 600 | 20 | 0 | ||||||
31110 | PCS | 1000 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
31111 | PCSCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
31112 | PCSE | 0 | 0 | |||||||
31113 | PCSGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
31114 | PCSI | 0 | 0 | |||||||
31115 | PCSIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
31116 | PCSL | 0 | 0 | |||||||
31117 | PCSN | 100 | 1 | 1 | 1 1/4 | 0 | ||||
31118 | PCSO | 0 | 0 | |||||||
31119 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3400 | 0 | ||||
31120 | PCSP | 0 | 0 | |||||||
31121 | PCSR | 0 | 0 | |||||||
31122 | PCSS | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 3200 | |
31123 | PCST | 0 | 0 | |||||||
31124 | PCSVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
31125 | PCSWF | 10000 | 0.2812 | 0 | ||||||
31126 | PCSX | 0 | 0 | |||||||
31127 | PCSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.86 | 4.98 | 6884 | |
31128 | PCSY | 0 | 0 | |||||||
31129 | PCT | 500 | 9 3/8 | 9 1/8 | 9 7/16 | 0 | ||||
31130 | PCT.A | 0 | 0 | |||||||
31131 | PCTBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
31132 | PCTC | 0 | 0 | |||||||
31133 | PCTE | 0 | 0 | |||||||
31134 | PCTEX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.90 | 1 | |
31135 | PCTFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
31136 | PCTH | 2000 | 2 1/4 | 2 5/8 | 2 11/16 | 2776500 | ||||
31137 | PCTHW | 1000 | 1/2 | 7/16 | 1/2 | 0 | ||||
31138 | PCTI | 0 | 0 | |||||||
31139 | PCTL | 400 | 35 7/8 | 36 3/8 | 36 3/4 | 35 1/2 | 35 1/2 | 35 3/4 | 292900 | |
31140 | PCTM | 0 | 0 | |||||||
31141 | PCTN | 0 | 0 | |||||||
31142 | PCTR | 1000 | 0.3000 | 0.2187 | 0.3000 | 0 | ||||
31143 | PCTSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.27 | 0 | |
31144 | PCTU | 3000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
31145 | PCTV | 12500 | 14 9/16 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 32900 | |
31146 | PCTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.10 | 2.99 | 740 | |
31147 | PCTY | 500 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 1100 | |
31148 | PCU | 400 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
31149 | PCU.V | 0 | 0 | |||||||
31150 | PCUB | 0 | 0 | |||||||
31151 | PCUG | 0 | 0 | |||||||
31152 | PCUI | 0 | 0 | |||||||
31153 | PCUTX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.57 | 0 | |
31154 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
31155 | PCV | 1000 | 23 3/4 | 0 | ||||||
31156 | PCWI | 0 | 0 | |||||||
31157 | PCX | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
31158 | PCXL | 0 | 0 | |||||||
31159 | PCXM | 0 | 0 | |||||||
31160 | PCXU | 0 | 0 | |||||||
31161 | PCYC | 200 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 9900 | |
31162 | PCYL | 900 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.2300 | 0.3000 | 900 | |
31163 | PCYN | 0 | 0 | |||||||
31164 | PCYXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.05 | 5.16 | 303 | |
31165 | PCZ | 700 | 12 7/8 | 12 1/2 | 12 7/8 | 0 | ||||
31166 | PCZ.PV | 0 | 0 | |||||||
31167 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
31168 | PCZ/PPw | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
31169 | PCZC | 0 | 0 | |||||||
31170 | PCZI | 0 | 0 | |||||||
31171 | PCZL | 0 | 0 | |||||||
31172 | PCZP | 0 | 0 | |||||||
31173 | PCZZ | 0 | 0 | |||||||
31174 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
31175 | PD | 300 | 64 1/4 | 63 7/8 | 64 3/8 | 63 7/8 | 64 | 64 1/2 | 4900 | |
31176 | PD.A | 0 | 0 | |||||||
31177 | PDAPX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.39 | 0 | |
31178 | PDAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.90 | 4.97 | 2390 | |
31179 | PDB | 200 | 15 1/2 | 15 1/8 | 15 5/8 | 0 | ||||
31180 | PDBAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.85 | 0 | |
31181 | PDBL | 0 | 0 | |||||||
31182 | PDBLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
31183 | PDBQ | 49500 | 0.1700 | 0.1250 | 0.5000 | 0 | ||||
31184 | PDC | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 1500 | |
31185 | PDCO | 900 | 27 3/4 | 28 | 28 1/4 | 27 1/2 | 27 1/2 | 28 | 705800 | |
31186 | PDCXX | 0 | 0.23 | 4.88 | 4.99 | 619 | ||||
31187 | PDDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.96 | 4.98 | 16765 | |
31188 | PDEBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
31189 | PDER | 1000 | 25.0000 | 0 | ||||||
31190 | PDETX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.86 | 0 | |
31191 | PDEX | 900 | 4 1/16 | 4 3/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 9900 | |
31192 | 100 | 9 1/8 | 9 | 9 3/8 | 0 | |||||
31193 | PDFF | 0 | 0 | |||||||
31194 | PDG | 100 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/8 | 24 5/8 | 600 | |
31195 | PDGA | 0 | 0 | |||||||
31196 | PDGAX | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 26.72 | 0 | |
31197 | PDGBX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31198 | PDGC | 0 | 0 | |||||||
31199 | PDGD | 0 | 0 | |||||||
31200 | PDGE | 20000 | 0.3750 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 361700 | |
31201 | PDGG | 0 | 0 | |||||||
31202 | PDGI | 0 | 0 | |||||||
31203 | PDGK | 0 | 0 | |||||||
31204 | PDGL | 0 | 0 | |||||||
31205 | PDGN | 0 | 0 | |||||||
31206 | PDGO | 0 | 0 | |||||||
31207 | PDGR | 0 | 0 | |||||||
31208 | PDGS | 2500 | 11/16 | 13/16 | 13/16 | 11/16 | 5/8 | 13/16 | 3500 | |
31209 | PDGSW | 2000 | 3/32 | 1/8 | 3/16 | 0 | ||||
31210 | PDGT | 0 | 0 | |||||||
31211 | PDGU | 0 | 0 | |||||||
31212 | PDGV | 0 | 0 | |||||||
31213 | PDGX | 0 | 0 | |||||||
31214 | PDGZ | 0 | 0 | |||||||
31215 | PDI | 400 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
31216 | PDIBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
31217 | PDINX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.93 | 0 | |
31218 | PDIO | 0 | 0 | |||||||
31219 | PDIOF | 0 | 0 | |||||||
31220 | PDIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.14 | 3.11 | 364 | |
31221 | PDKL | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 1100 | |
31222 | PDKLP | 400 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
31223 | PDL/A | 100 | 6 | 0 | ||||||
31224 | PDL/B | 1400 | 5 5/8 | 0 | ||||||
31225 | PDLA | 0 | 0 | |||||||
31226 | PDLB | 0 | 0 | |||||||
31227 | PDLC | 0 | 0 | |||||||
31228 | PDLCF | 1500 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
31229 | PDLI | 1000 | 24 3/8 | 25 | 25 3/8 | 24 1/4 | 24 1/4 | 24 3/8 | 62700 | |
31230 | PDLIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
31231 | PDLP | 0 | 0 | |||||||
31232 | PDLPF | 0 | 0 | |||||||
31233 | PDLPY | 10000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 55300 | |
31234 | PDM | 100 | 42 5/8 | 0 | ||||||
31235 | PDMC | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 500 | |
31236 | PDMCW | 3000 | 5/64 | 1/16 | 5/64 | 1/16 | 1/16 | 1/8 | 6000 | |
31237 | PDN | 0 | 0 | |||||||
31238 | PDNX | 0 | 0 | |||||||
31239 | PDOD | 0 | 0 | |||||||
31240 | PDODP | 0 | 0 | |||||||
31241 | PDOO | 0 | 0 | |||||||
31242 | PDOOA | 10000 | 0.0100 | 0.0150 | 0.0350 | 0 | ||||
31243 | PDOOB | 600 | 0.0100 | 0 | ||||||
31244 | PDP | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 7/8 | 100 | |
31245 | PDPA | 0 | 0 | |||||||
31246 | PDPC | 0 | 0 | |||||||
31247 | PDPE | 0 | 0 | |||||||
31248 | PDPI | 0 | 0 | |||||||
31249 | PDPL | 0 | 0 | |||||||
31250 | PDPP | 0 | 0 | |||||||
31251 | PDPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.15 | 5.24 | 12933 | |
31252 | PDQ | 100 | 16 1/2 | 16 1/8 | 16 3/4 | 0 | ||||
31253 | PDQG | 0 | 0 | |||||||
31254 | PDQH | 0 | 0 | |||||||
31255 | PDQHW | 200 | 13.5000 | 13.5000 | 15.3750 | 0 | ||||
31256 | PDQP | 0 | 0 | |||||||
31257 | PDQY | 0 | 0 | |||||||
31258 | PDRB | 500 | 38.0000 | 0 | ||||||
31259 | PDRS | 0 | 0 | |||||||
31260 | PDRX | 200 | 1.1250 | 0.7500 | 1.1250 | 0 | ||||
31261 | PDSAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.56 | 0 | |
31262 | PDSBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
31263 | PDSCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
31264 | PDSF | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/2 | 400 | |
31265 | PDT | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 300 | |
31266 | PDTC | 0 | 0 | |||||||
31267 | PDTI | 2500 | 32 1/16 | 31 1/2 | 33 | 31 1/2 | 32 | 32 3/4 | 29500 | |
31268 | PDTK | 1000 | 1.1250 | 1.1500 | 1.1500 | 1.1250 | 1.0000 | 1.3125 | 23000 | |
31269 | PDTM | 5000 | 1.7500 | 1.7500 | 3.1250 | 0 | ||||
31270 | PDVAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.94 | 0 | |
31271 | PDVMX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.70 | 0 | |
31272 | PDX | 1000 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 2000 | |||
31273 | PDXS | 0 | 0 | |||||||
31274 | PDYC | 0 | 0 | |||||||
31275 | PDYD | 0 | 0.0100 | 0.2000 | 0 | |||||
31276 | PE | 300 | 24 3/8 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/8 | 24 5/8 | 2300 | |
31277 | PEAE | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.1562 | 1000 | |||
31278 | PEAK | 500 | 21 1/8 | 21 5/8 | 21 5/8 | 21 1/8 | 21 1/8 | 21 3/4 | 3300 | |
31279 | PEBA | 0 | 0 | |||||||
31280 | PEBC | 1300 | 25.0000 | 24.2500 | 25.5000 | 0 | ||||
31281 | PEBK | 200 | 22 | 22 | 25 | 0 | ||||
31282 | PEBO | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 300 | |
31283 | PEC | 0 | 0 | |||||||
31284 | PECAX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 18.53 | 0 | |
31285 | PECH | 0 | 0 | |||||||
31286 | PECN | 2000 | 0.4500 | 0.3000 | 0.4500 | 0 | ||||
31287 | PECPP | 5000 | 99.9900 | 0 | ||||||
31288 | PECZ | 0 | 0 | |||||||
31289 | PECpZ | 600 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 800 | |||
31290 | PEDS | 0 | 0 | |||||||
31291 | PEDSP | 100 | 49.1500 | 0 | ||||||
31292 | PEDX | 200 | 44 3/4 | 44 3/4 | 45 1/2 | 0 | ||||
31293 | PEEIX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
31294 | PEEK | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 | 200 | |
31295 | PEEL | 0 | 0 | |||||||
31296 | PEELL | 100 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | 100 | |||
31297 | PEELM | 100 | 47.2500 | 0 | ||||||
31298 | PEELN | 100 | 58.1000 | 0 | ||||||
31299 | PEELP | 5000 | 96.6100 | 0 | ||||||
31300 | PEER | 4000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.1250 | 1.5000 | 4000 | |
31301 | PEG | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 26 1/2 | 26 7/8 | 2000 | |
31302 | PEGA | 100 | 30 1/8 | 26 1/4 | 30 5/8 | 26 1/4 | 30 1/8 | 30 5/8 | 137000 | |
31303 | PEGAX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.52 | 0 | |
31304 | PEGBX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
31305 | PEGC | 0 | 0 | |||||||
31306 | PEGD | 0 | 0 | |||||||
31307 | PEGI | 0 | 0 | |||||||
31308 | PEGL | 0 | 0 | |||||||
31309 | PEGM | 0 | 0 | |||||||
31310 | PEGN | 0 | 0 | |||||||
31311 | PEGR | 0 | 0 | |||||||
31312 | PEGS | 0 | 0 | |||||||
31313 | PEGT | 0 | 0 | |||||||
31314 | PEGW | 0 | 0 | |||||||
31315 | PEGpA | 1000 | 55 | 0 | ||||||
31316 | PEGpAw | 0 | 0 | |||||||
31317 | PEGpB | 2300 | 59 17/32 | 0 | ||||||
31318 | PEGpBw | 0 | 0 | |||||||
31319 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
31320 | PEGpCw | 0 | 0 | |||||||
31321 | PEGpD | 720 | 75 | 0 | ||||||
31322 | PEGpDw | 0 | 0 | |||||||
31323 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
31324 | PEGpEw | 0 | 0 | |||||||
31325 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
31326 | PEGpGw | 0 | 0 | |||||||
31327 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
31328 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
31329 | PEGpM | 50 | 102 | 0 | ||||||
31330 | PEGpU | 1200 | 25 1/4 | 25 3/8 | 25 1/2 | 25 1/4 | 3700 | |||
31331 | PEGpV | 50000 | 102 1/4 | 0 | ||||||
31332 | PEGpW | 20000 | 95 29/64 | 0 | ||||||
31333 | PEGpX | 300 | 25 1/8 | 25 1/8 | 26 1/8 | 25 1/8 | 5500 | |||
31334 | PEGpY | 700 | 22 | 0 | ||||||
31335 | PEGpZ | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
31336 | PEI | 300 | 21 3/8 | 0 | ||||||
31337 | PEIAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
31338 | PEIBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
31339 | PEICX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
31340 | PEIIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
31341 | PEIMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.72 | 0 | |
31342 | PEINX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
31343 | PEIPX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
31344 | PEKS | 600 | 35.0000 | 0 | ||||||
31345 | PEL | 2200 | 35 1/8 | 34 3/4 | 35 1/8 | 0 | ||||
31346 | PELB | 0 | 0 | |||||||
31347 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
31348 | PELFX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
31349 | PELM | 0 | 0 | |||||||
31350 | PELN | 0 | 0 | |||||||
31351 | PELP | 500 | 1.5000 | 0.0625 | 2.0000 | 0 | ||||
31352 | PELR | 0 | 0 | |||||||
31353 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
31354 | PELS | 0 | 0 | |||||||
31355 | PELT | 1000 | 5/16 | 5/16 | 5/16 | 9/32 | 1/4 | 5/16 | 267200 | |
31356 | PELW | 0 | 0 | |||||||
31357 | PEM | 0 | 0 | |||||||
31358 | PEMAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.93 | 0 | |
31359 | PEMFX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.74 | 0 | |
31360 | PEMGX | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 37.40 | 0 | |
31361 | PEMI | 0 | 0 | |||||||
31362 | PEMIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
31363 | PEMXX | 0 | 0 | |||||||
31364 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
31365 | PENA | 1000 | 4.5000 | 0 | ||||||
31366 | PENAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.03 | 0 | |
31367 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
31368 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
31369 | PENG | 400 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 16 1/2 | 17 3/8 | 700 | |
31370 | PENIQ | 0 | 100 | |||||||
31371 | PENN | 5000 | 31 | 31 1/2 | 31 1/2 | 31 | 30 1/2 | 31 1/2 | 14000 | |
31372 | PENNX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
31373 | PENT | 0 | 0 | |||||||
31374 | PENV | 0 | 0 | |||||||
31375 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
31376 | PENW | 700 | 18 1/2 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 1700 | |
31377 | PENXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.03 | 2.95 | 643 | |
31378 | PENY | 2000 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
31379 | PEO | 100 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 25 3/8 | 26 3/8 | 100 | |
31380 | PEOB | 0 | 0 | |||||||
31381 | PEOPX | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | |
31382 | PEOT | 0 | 0 | |||||||
31383 | PEP | 300 | 28 3/4 | 28 1/2 | 28 3/4 | 28 1/2 | 28 5/8 | 29 | 6500 | |
31384 | PEPA | 0 | 0 | |||||||
31385 | PEPB | 0 | 0 | |||||||
31386 | PEPC | 0 | 0 | |||||||
31387 | PEPD | 0 | 0 | |||||||
31388 | PEPE | 0 | 0 | |||||||
31389 | PEPF | 0 | 0 | |||||||
31390 | PEPG | 0 | 0 | |||||||
31391 | PEPH | 0 | 0 | |||||||
31392 | PEPI | 35000 | 0.0200 | 0 | ||||||
31393 | PEPK | 0 | 0 | |||||||
31394 | PEPL | 0 | 0 | |||||||
31395 | PEPM | 0 | 0 | |||||||
31396 | PEPN | 0 | 0 | |||||||
31397 | PEPO | 0 | 0 | |||||||
31398 | PEPP | 0 | 0 | |||||||
31399 | PEPR | 0 | 0 | |||||||
31400 | PEPS | 0 | 0 | |||||||
31401 | PEPT | 0 | 0 | |||||||
31402 | PEPU | 0 | 0 | |||||||
31403 | PEPV | 0 | 0 | |||||||
31404 | PEPW | 0 | 0 | |||||||
31405 | PEPX | 0 | 0 | |||||||
31406 | PEPY | 0 | 0 | |||||||
31407 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
31408 | PEQ | 500 | 25 | 25 | 25 | 25 | 500 | |||
31409 | PEQAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.31 | 0 | |
31410 | PEQBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
31411 | PEQIX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 21.00 | 0 | |
31412 | PEQM | 500 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
31413 | PEQMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.47 | 0 | |
31414 | PEQNX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
31415 | PEQUX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.80 | 1 | |
31416 | PER | 0 | 0 | |||||||
31417 | PERC | 100 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 43700 | |
31418 | PERF | 1900 | 1 7/8 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 13100 | |
31419 | PERI | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 13300 | |
31420 | PERL | 0 | 0 | |||||||
31421 | PERLF | 600 | 2 3/4 | 2 1/2 | 3 | 0 | ||||
31422 | PERM | 100 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
31423 | PERR | 0 | 0 | |||||||
31424 | PERS | 6000 | 0.9843 | 0.8750 | 1.0000 | 0 | ||||
31425 | PERT | 5800 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 | 21 1/2 | 16100 | |
31426 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
31427 | PESC | 40000 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 83700 | |
31428 | PESI | 3500 | 2 11/32 | 2 5/16 | 2 3/8 | 2 5/16 | 2 11/32 | 2 3/8 | 64700 | |
31429 | PESIZ | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 11/32 | 1/2 | 1000 | |
31430 | PESPX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
31431 | PESQX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
31432 | PESV | 1000 | 13.0000 | 0 | ||||||
31433 | PET | 1400 | 30 | 30 1/8 | 30 1/8 | 30 | 29 7/8 | 30 1/4 | 3500 | |
31434 | PETAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.49 | 0 | |
31435 | PETC | 200 | 29 1/4 | 28 1/4 | 29 1/4 | 28 | 28 3/4 | 29 1/4 | 60400 | |
31436 | PETD | 3000 | 3 11/16 | 3 5/8 | 3 13/16 | 3 1/2 | 3 9/16 | 3 11/16 | 109300 | |
31437 | PETE | 300 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
31438 | PETF | 0 | 0 | |||||||
31439 | PETG | 0 | 0 | |||||||
31440 | PETI | 0 | 0 | |||||||
31441 | PETK | 0 | 0.0050 | 0.0100 | 0 | |||||
31442 | PETL | 0 | 0 | |||||||
31443 | PETM | 10000 | 27 1/4 | 26 | 27 1/2 | 26 | 26 3/4 | 27 1/4 | 545700 | |
31444 | PETO | 0 | 0 | |||||||
31445 | PETR | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/4 | 5100 | |
31446 | PETS | 0 | 0 | |||||||
31447 | PETT | 0 | 0 | |||||||
31448 | PETTN | 0 | 0 | |||||||
31449 | PETY | 0 | 0 | |||||||
31450 | PETpA | 250 | 61 | 0 | ||||||
31451 | PETpB | 8110 | 62 39/64 | 0 | ||||||
31452 | PETpC | 750 | 65 3/64 | 0 | ||||||
31453 | PETpD | 430 | 65 35/64 | 0 | ||||||
31454 | PEUBX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
31455 | PEUG | 0 | 0 | |||||||
31456 | PEUGX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.46 | 0 | |
31457 | PEUGY | 0 | 27.6250 | 0 | ||||||
31458 | PEUMX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.98 | 0 | |
31459 | PEURX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.30 | 0 | |
31460 | PEV | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 | 500 | |
31461 | PEVAX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.32 | 0 | |
31462 | PEVC | 0 | 0 | |||||||
31463 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31464 | PEVV | 0 | 0 | |||||||
31465 | PEYAX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 13.06 | 0 | |
31466 | PEZV | 0 | 0 | |||||||
31467 | PEZVF | 1000 | 1 3/16 | 1 3/16 | 1 9/32 | 0 | ||||
31468 | PEpA | 0 | 49 1/2 | 50 5/8 | 0 | |||||
31469 | PEpB | 0 | 55 | 57 1/8 | 0 | |||||
31470 | PEpC | 0 | 55 1/8 | 57 1/8 | 0 | |||||
31471 | PEpD | 0 | 61 1/4 | 63 1/8 | 0 | |||||
31472 | PEpF/WD | 0 | 0 | |||||||
31473 | PEpY | 1000 | 25 1/4 | 0 | ||||||
31474 | PEpZ | 300 | 26 | 25 7/8 | 26 | 25 7/8 | 800 | |||
31475 | PF | 100 | 10 3/8 | 0 | ||||||
31476 | PFAAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
31477 | PFAC | 0 | 0 | |||||||
31478 | PFACP | 100 | 13 | 13 | 13 1/2 | 0 | ||||
31479 | PFAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.83 | 2.79 | 446 | |
31480 | PFBAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
31481 | PFBI | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/4 | 1000 | |
31482 | PFCA | 0 | 0 | |||||||
31483 | PFCAX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.51 | 0 | |
31484 | PFCB | 300 | 165.0000 | 0 | ||||||
31485 | PFCK | 15000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
31486 | PFCO | 5000 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.5000 | 5.2500 | 5000 | |
31487 | PFCS | 0 | 0.1250 | 0.3750 | 0 | |||||
31488 | PFCZX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
31489 | PFD | 3200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
31490 | PFDC | 200 | 20 | 20 | 20 | 20 | 19 1/4 | 20 | 400 | |
31491 | PFDK | 0 | 0 | |||||||
31492 | PFDS | 0 | 0.0625 | 0.2500 | 0 | |||||
31493 | PFE | 100 | 79 7/8 | 80 5/8 | 80 5/8 | 79 3/4 | 79 1/4 | 80 1/4 | 4400 | |
31494 | PFEA | 0 | 0 | |||||||
31495 | PFEB | 0 | 0 | |||||||
31496 | PFEC | 0 | 0 | |||||||
31497 | PFECX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
31498 | PFED | 600 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 11200 | |
31499 | PFEE | 0 | 0 | |||||||
31500 | PFEF | 0 | 0 | |||||||
31501 | PFEG | 0 | 0 | |||||||
31502 | PFEH | 0 | 0 | |||||||
31503 | PFEI | 0 | 0 | |||||||
31504 | PFEL | 0 | 0 | |||||||
31505 | PFEM | 0 | 0 | |||||||
31506 | PFEN | 0 | 0 | |||||||
31507 | PFEO | 0 | 0 | |||||||
31508 | PFEP | 0 | 0 | |||||||
31509 | PFEQX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
31510 | PFER | 0 | 0 | |||||||
31511 | PFES | 0 | 0 | |||||||
31512 | PFET | 0 | 0 | |||||||
31513 | PFEW | 0 | 0 | |||||||
31514 | PFEX | 0 | 0 | |||||||
31515 | PFEZ | 0 | 0 | |||||||
31516 | PFF | 0 | 0 | |||||||
31517 | PFFB | 8700 | 12 7/16 | 12 1/4 | 12 7/16 | 12 3/16 | 12 1/4 | 12 3/8 | 585400 | |
31518 | PFFC | 1500 | 12 3/16 | 11 3/4 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 73400 | |
31519 | PFFCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
31520 | PFFIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
31521 | PFG | 2600 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 5/8 | 33 1/8 | 2600 | |
31522 | PFGC | 100 | 16 5/8 | 17 | 17 | 16 5/8 | 16 5/8 | 17 | 500 | |
31523 | PFGF | 0 | 0 | |||||||
31524 | PFGR | 0 | 0 | |||||||
31525 | PFGRX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
31526 | PFGX | 0 | 0 | |||||||
31527 | PFGp | 2000 | 71 3/8 | 0 | ||||||
31528 | PFHBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
31529 | PFI | 0 | 0 | |||||||
31530 | PFIBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31531 | PFIFX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
31532 | PFIN | 0 | 0 | |||||||
31533 | PFINA | 200 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | ||||
31534 | PFINP | 700 | 10 | 9 1/2 | 10 1/4 | 0 | ||||
31535 | PFITX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
31536 | PFKY | 100 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/2 | 22 1/2 | 23 1/4 | 2100 | |
31537 | PFL | 0 | 0 | |||||||
31538 | PFL.A | 0 | 0 | |||||||
31539 | PFL.B | 0 | 0 | |||||||
31540 | PFLAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
31541 | PFLBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
31542 | PFLX | 0 | 0 | |||||||
31543 | PFM | 200 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
31544 | PFMK | 0 | 0 | |||||||
31545 | PFNC | 4000 | 6 7/16 | 6 3/8 | 6 7/16 | 6 3/8 | 6 3/8 | 6 5/8 | 7400 | |
31546 | PFNL | 400 | 3.2500 | 3.7500 | 3.7500 | 2.6250 | 2.6250 | 3.7500 | 1900 | |
31547 | PFNT | 1000 | 7 7/32 | 7 | 7 7/32 | 7 | 6 5/8 | 7 7/32 | 9600 | |
31548 | PFO | 200 | 11 | 11 | 11 3/8 | 0 | ||||
31549 | PFOH | 1000 | 13.6250 | 0 | ||||||
31550 | PFORX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
31551 | PFOS | 0 | 0 | |||||||
31552 | PFP | 100 | 20 1/2 | 20 5/8 | 21 | 0 | ||||
31553 | PFPS | 0 | 0 | |||||||
31554 | PFPp | 100 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
31555 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31556 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31557 | PFR | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 100 | |
31558 | PFRC | 0 | 0 | |||||||
31559 | PFRL | 0 | 0 | |||||||
31560 | PFRM | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
31561 | PFRT | 0 | 0 | |||||||
31562 | PFS | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 100 | |||
31563 | PFSA | 0 | 0 | |||||||
31564 | PFSB | 2000 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 3000 | |
31565 | PFSC | 0 | 0 | |||||||
31566 | PFSF | 0 | 0 | |||||||
31567 | PFSFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
31568 | PFSGX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
31569 | PFSI | 0 | 0 | |||||||
31570 | PFSIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
31571 | PFSL | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 3/4 | 1000 | |
31572 | PFSM | 400 | 18.0625 | 0 | ||||||
31573 | PFSN | 0 | 0 | |||||||
31574 | PFSO | 0 | 0 | |||||||
31575 | PFSS | 0 | 0 | |||||||
31576 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31577 | PFUL | 0 | 0 | |||||||
31578 | PFVLX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
31579 | PFWA | 300 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 67200 | |
31580 | PFXIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
31581 | PG | 100 | 97 1/8 | 97 7/8 | 97 7/8 | 97 1/8 | 97 | 97 1/2 | 15300 | |
31582 | PGA | 1000 | 24 | 25 3/8 | 25 7/8 | 0 | ||||
31583 | PGAA | 0 | 0 | |||||||
31584 | PGABX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
31585 | PGAG | 0 | 0 | |||||||
31586 | PGAI | 0 | 0 | |||||||
31587 | PGAL | 0 | 0 | |||||||
31588 | PGAS | 0 | 0 | |||||||
31589 | PGASB | 0 | 0 | |||||||
31590 | PGASX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.94 | 0 | |
31591 | PGAT | 0 | 0 | |||||||
31592 | PGAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.72 | 4.77 | 1920 | |
31593 | PGAY | 0 | 0 | |||||||
31594 | PGB | 1400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1400 | |||
31595 | PGBAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.78 | 0 | |
31596 | PGBBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
31597 | PGBC | 0 | 0 | |||||||
31598 | PGBH | 0 | 0 | |||||||
31599 | PGBI | 0 | 0 | |||||||
31600 | PGBK | 100 | 54.0000 | 0 | ||||||
31601 | PGBL | 0 | 0 | |||||||
31602 | PGBLP | 0 | 0 | |||||||
31603 | PGBOX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
31604 | PGBR | 0 | 0 | |||||||
31605 | PGBW | 0 | 0 | |||||||
31606 | PGC | 0 | 0 | |||||||
31607 | PGCP | 0 | 0 | |||||||
31608 | PGCV | 0 | 0 | |||||||
31609 | PGCVF | 0 | 0 | |||||||
31610 | PGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 4.83 | 1773 | |
31611 | PGCp | 6000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 6000 | |||
31612 | PGD | 600 | 12 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
31613 | PGDA | 2500 | 20 3/4 | 21 | 21 5/8 | 20 3/4 | 21 | 22 | 13900 | |
31614 | PGDG | 0 | 0 | |||||||
31615 | PGEBX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
31616 | PGEMX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.05 | 0 | |
31617 | PGEN | 0 | 0 | |||||||
31618 | PGEOX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.55 | 0 | |
31619 | PGEX | 200 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 3/4 | 30 | 7300 | |
31620 | PGF | 200 | 12 7/8 | 12 5/8 | 13 1/4 | 0 | ||||
31621 | PGFBX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31622 | PGFS | 0 | 0 | |||||||
31623 | PGG | 1000 | 1/4 | 0 | ||||||
31624 | PGGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.62 | 0 | |
31625 | PGGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.96 | 0 | |
31626 | PGGL | 0 | 0 | |||||||
31627 | PGGP | 600 | 0.0312 | 0.0312 | 0.1100 | 0 | ||||
31628 | PGH | 1000 | 13 1/2 | 13 1/2 | 14 1/4 | 0 | ||||
31629 | PGHC | 0 | 0 | |||||||
31630 | PGHI | 0 | 0 | |||||||
31631 | PGHO | 0 | 0 | |||||||
31632 | PGHS | 306600 | 0.0100 | 0.0200 | 0.1000 | 0 | ||||
31633 | PGHXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.90 | 4.96 | 2117 | |
31634 | PGI | 1000 | 12 | 12 1/8 | 12 1/2 | 0 | ||||
31635 | PGIAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
31636 | PGIBX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
31637 | PGIEX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
31638 | PGIIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
31639 | PGIMX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.49 | 0 | |
31640 | PGIN | 0 | 0 | |||||||
31641 | PGIPX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
31642 | PGIQ | 0 | 0 | |||||||
31643 | PGIQY | 0 | 2.9600 | 3.2000 | 0 | |||||
31644 | PGIR | 0 | 0 | |||||||
31645 | PGIT | 0 | 0 | |||||||
31646 | PGIX | 0 | 0 | |||||||
31647 | PGIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.12 | 1841 | |
31648 | PGL | 100 | 35 1/4 | 34 1/8 | 34 1/2 | 0 | ||||
31649 | PGLA | 0 | 0 | |||||||
31650 | PGLAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
31651 | PGLBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
31652 | PGLD | 100 | 7 | 6 1/2 | 7 | 6 7/16 | 6 1/2 | 7 | 9600 | |
31653 | PGLF | 0 | 0.0010 | 0.0100 | 0 | |||||
31654 | PGLI | 0 | 0 | |||||||
31655 | PGLK | 0 | 0 | |||||||
31656 | PGLM | 0 | 0 | |||||||
31657 | PGLS | 0 | 0 | |||||||
31658 | PGLT | 0 | 0 | |||||||
31659 | PGM | 900 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
31660 | PGMAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 | |
31661 | PGMBX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
31662 | PGMNX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
31663 | PGMS | 100 | 18 1/2 | 18 1/4 | 19 | 18 1/4 | 18 3/8 | 19 | 120000 | |
31664 | PGMT | 17800 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
31665 | PGMXX | 0 | 0 | |||||||
31666 | PGN | 400 | 38 5/8 | 38 5/8 | 38 3/8 | 38 3/4 | 400 | |||
31667 | PGNAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.99 | 0 | |
31668 | PGNC | 0 | 0 | |||||||
31669 | PGNE | 0 | 0 | |||||||
31670 | PGNH | 0 | 0 | |||||||
31671 | PGNI | 0 | 0 | |||||||
31672 | PGNK | 0 | 0 | |||||||
31673 | PGNMX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.69 | 0 | |
31674 | PGNN | 0 | 0 | |||||||
31675 | PGNO | 0 | 0 | |||||||
31676 | PGNQ | 0 | 0 | |||||||
31677 | PGNR | 31000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
31678 | PGNS | 100 | 18 7/8 | 18 1/8 | 19 1/4 | 18 1/8 | 18 3/4 | 19 | 74200 | |
31679 | PGNT | 0 | 0 | |||||||
31680 | PGNU | 0 | 0 | |||||||
31681 | PGNV | 0 | 0 | |||||||
31682 | PGNW | 0 | 0 | |||||||
31683 | PGO | 0 | 0 | |||||||
31684 | PGOAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.08 | 0 | |
31685 | PGOBX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
31686 | PGOCX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
31687 | PGOF | 0 | 0 | |||||||
31688 | PGOFU | 0 | 0 | |||||||
31689 | PGOVX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31690 | PGOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.22 | 5.30 | 730 | |
31691 | PGP | 1200 | 3 1/2 | 0 | ||||||
31692 | PGPEX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
31693 | PGPT | 3000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
31694 | PGR | 3000 | 57 1/4 | 57 3/4 | 58 1/8 | 0 | ||||
31695 | PGRAX | 0 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 27.58 | 0 | |
31696 | PGRBX | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | |
31697 | PGRC | 0 | 0 | |||||||
31698 | PGRDX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | |
31699 | PGRI | 0 | 0 | |||||||
31700 | PGRIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
31701 | PGRL | 0 | 0 | |||||||
31702 | PGRMX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.49 | 0 | |
31703 | PGRN | 0 | 0 | |||||||
31704 | PGRNS | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 500 | |
31705 | PGROX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 20.40 | 0 | |
31706 | PGRR | 0 | 0 | |||||||
31707 | PGRS | 800 | 14.3750 | 0 | ||||||
31708 | PGRWX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.99 | 0 | |
31709 | PGRY | 0 | 0 | |||||||
31710 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31711 | PGS | 1000 | 18 1/4 | 18 | 18 3/8 | 0 | ||||
31712 | PGSA | 0 | 0 | |||||||
31713 | PGSAY | 200 | 29 | 29 1/4 | 29 3/8 | 28 1/2 | 29 | 29 1/8 | 485000 | |
31714 | PGSBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
31715 | PGSFX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
31716 | PGSGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
31717 | PGSI | 0 | 0 | |||||||
31718 | PGSIX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 | |
31719 | PGSMX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.11 | 0 | |
31720 | PGSP | 0 | 0 | |||||||
31721 | PGSPX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
31722 | PGST | 1000 | 1.5000 | 1.9375 | 2.0000 | 1.5000 | 1.5000 | 2.0000 | 33600 | |
31723 | PGT | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 5/8 | 2100 | |
31724 | PGTBX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | |
31725 | PGTC | 0 | 0 | |||||||
31726 | PGTRX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31727 | PGTS | 0 | 0 | |||||||
31728 | PGTSY | 0 | 0 | |||||||
31729 | PGTV | 0 | 0 | |||||||
31730 | PGTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.54 | 4.53 | 2472 | |
31731 | PGTZ | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 2200 | |
31732 | PGU | 500 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 3/8 | 10 3/4 | 1000 | |
31733 | PGUA | 0 | 0 | |||||||
31734 | PGUB | 0 | 0 | |||||||
31735 | PGUE | 0 | 0 | |||||||
31736 | PGUG | 0 | 0 | |||||||
31737 | PGUI | 0 | 0 | |||||||
31738 | PGUL | 0 | 0 | |||||||
31739 | PGUM | 0 | 0 | |||||||
31740 | PGUO | 0 | 0 | |||||||
31741 | PGUR | 0 | 0 | |||||||
31742 | PGUS | 0 | 0 | |||||||
31743 | PGUT | 0 | 0 | |||||||
31744 | PGUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.82 | 4.77 | 2287 | |
31745 | PGVAX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.13 | 0 | |
31746 | PGVBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
31747 | PGVZX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
31748 | PGWAX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 28.07 | 0 | |
31749 | PGWBX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
31750 | PGWC | 0 | 0 | |||||||
31751 | PGWCP | 200 | 53.5000 | 0 | ||||||
31752 | PGWCX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31753 | PGWCZ | 100 | 26 3/4 | 26 3/4 | 27 1/2 | 0 | ||||
31754 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31755 | PH | 300 | 42 | 42 | 42 | 42 | 41 5/8 | 42 | 300 | |
31756 | PHAAX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.88 | 0 | |
31757 | PHAGX | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 26.07 | 0 | |
31758 | PHAM | 1000 | 17 1/4 | 17 7/8 | 17 7/8 | 17 1/4 | 17 1/4 | 17 5/8 | 15700 | |
31759 | PHAR | 0 | 0 | |||||||
31760 | PHARY | 0 | 0 | |||||||
31761 | PHB | 300 | 60 3/8 | 61 3/8 | 61 7/8 | 0 | ||||
31762 | PHBBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
31763 | PHBC | 0 | 0 | |||||||
31764 | PHBCX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.06 | 0 | |
31765 | PHBD | 0 | 0 | |||||||
31766 | PHBI | 0 | 0 | |||||||
31767 | PHBK | 200 | 23 7/16 | 23 3/8 | 23 1/2 | 23 3/8 | 23 3/8 | 23 1/2 | 105700 | |
31768 | PHBL | 0 | 0 | |||||||
31769 | PHBLX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 18.02 | 0 | |
31770 | PHBN | 0 | 0 | |||||||
31771 | PHBO | 0 | 0 | |||||||
31772 | PHBP | 0 | 0 | |||||||
31773 | PHBS | 0 | 0 | |||||||
31774 | PHBV | 0 | 0 | |||||||
31775 | PHC | 500 | 3 7/8 | 0 | ||||||
31776 | PHCBX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.41 | 0 | |
31777 | PHCC | 0 | 0 | |||||||
31778 | PHCCX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
31779 | PHCHX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
31780 | PHCN | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | |||
31781 | PHCO | 100 | 35 1/2 | 35 | 37 | 0 | ||||
31782 | PHCPX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 21.70 | 0 | |
31783 | PHCS | 0 | 0 | |||||||
31784 | PHCSU | 0 | 0 | |||||||
31785 | PHCTX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.69 | 0 | |
31786 | PHCVX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
31787 | PHD | 1000 | 2 3/4 | 0 | ||||||
31788 | PHEC | 0 | 0 | |||||||
31789 | PHECP | 0 | 0 | |||||||
31790 | PHEL | 1500 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
31791 | PHELK | 1200 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
31792 | PHF | 400 | 17 | 0 | ||||||
31793 | PHFC | 500 | 12 | 12 | 12 | 12 | 11 3/4 | 12 | 500 | |
31794 | PHFR | 5000 | 0.9062 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.9375 | 44400 | |
31795 | PHFT | 0 | 0 | |||||||
31796 | PHG | 100 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 5/8 | 36 1/8 | 200 | |
31797 | PHGBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
31798 | PHGC | 0 | 0 | |||||||
31799 | PHGE | 0 | 0 | |||||||
31800 | PHGF | 0 | 0 | |||||||
31801 | PHGG | 0 | 0 | |||||||
31802 | PHGL | 0 | 0 | |||||||
31803 | PHGN | 0 | 0 | |||||||
31804 | PHGO | 0 | 0 | |||||||
31805 | PHGP | 0 | 0 | |||||||
31806 | PHGRX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 27.73 | 0 | |
31807 | PHGT | 0 | 0 | |||||||
31808 | PHGVX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 | |
31809 | PHGW | 0 | 0 | |||||||
31810 | PHGX | 0 | 0 | |||||||
31811 | PHGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.83 | 8725 | |
31812 | PHGY | 0 | 0 | |||||||
31813 | PHH | 400 | 30 | 30 | 30 | 30 | 30 1/4 | 30 5/8 | 400 | |
31814 | PHHC | 0 | 0 | |||||||
31815 | PHHE | 0 | 0 | |||||||
31816 | PHHG | 0 | 0 | |||||||
31817 | PHHI | 0 | 0 | |||||||
31818 | PHHM | 900 | 29 3/4 | 28 1/2 | 29 3/4 | 28 1/2 | 29 | 29 3/4 | 14100 | |
31819 | PHHO | 0 | 0 | |||||||
31820 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31821 | PHI | 300 | 62 3/4 | 62 3/4 | 61 | 63 1/8 | 300 | |||
31822 | PHIA | 0 | 0 | |||||||
31823 | PHIAX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.56 | 0 | |
31824 | PHIB | 0 | 0 | |||||||
31825 | PHIBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
31826 | PHIC | 0 | 0 | |||||||
31827 | PHIG | 0 | 0 | |||||||
31828 | PHIGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
31829 | PHIH | 0 | 0 | |||||||
31830 | PHII | 200 | 26 3/4 | 26 1/16 | 27 1/8 | 26 | 26 1/2 | 27 1/8 | 288700 | |
31831 | PHIJ | 0 | 0 | |||||||
31832 | PHIL | 0 | 0 | |||||||
31833 | PHILX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
31834 | PHIN | 0 | 0 | |||||||
31835 | PHIO | 0 | 0 | |||||||
31836 | PHIS | 0 | 0 | |||||||
31837 | PHITX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
31838 | PHIU | 0 | 0 | |||||||
31839 | PHIW | 0 | 0 | |||||||
31840 | PHIY | 0 | 0 | |||||||
31841 | PHIYX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
31842 | PHIpA | 200 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 200 | |||
31843 | PHKS | 0 | 0 | |||||||
31844 | PHKW | 5000 | 0.0100 | 0 | ||||||
31845 | PHLB | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.0625 | 2.6250 | 100 | |
31846 | PHLY | 200 | 22 | 22 | 22 | 22 | 21 1/4 | 22 | 200 | |
31847 | PHLZ | 500 | 1.9000 | 1.9000 | 2.2500 | 0 | ||||
31848 | PHM | 100 | 24 3/8 | 25 3/8 | 25 7/8 | 0 | ||||
31849 | PHMF | 0 | 0 | |||||||
31850 | PHMG | 0 | 0 | |||||||
31851 | PHMI | 0 | 0 | |||||||
31852 | PHML | 0 | 0 | |||||||
31853 | PHMN | 0 | 0 | |||||||
31854 | PHMR | 0 | 0 | |||||||
31855 | PHMT | 0 | 0 | |||||||
31856 | PHMX | 500 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/2 | 18 3/4 | 184700 | |
31857 | PHN | 100 | 24 1/4 | 0 | ||||||
31858 | PHNAX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 | |
31859 | PHNBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
31860 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
31861 | PHNN | 0 | 0 | |||||||
31862 | PHNX | 0 | 0 | |||||||
31863 | PHNXY | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 200 | |
31864 | PHNY | 300 | 17.0000 | 0 | ||||||
31865 | PHOC | 200 | 3 1/2 | 3 1/2 | 5 | 0 | ||||
31866 | PHOT | 0 | 0 | |||||||
31867 | PHOX | 3100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.8750 | 3100 | |
31868 | PHPL | 0 | 0 | |||||||
31869 | PHPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.19 | 3.09 | 430 | |
31870 | PHRAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 | |
31871 | PHRBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
31872 | PHS | 0 | 0 | |||||||
31873 | PHSA | 0 | 0 | |||||||
31874 | PHSAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.54 | 0 | |
31875 | PHSBX | 0 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | |
31876 | PHSCX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
31877 | PHSE | 3000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 6000 | |
31878 | PHSKX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.12 | 0 | |
31879 | PHSS | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/4 | 1300 | |
31880 | PHSTX | 0 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 49.42 | 0 | |
31881 | PHSV | 400 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 500 | |
31882 | PHSY | 0 | 0 | |||||||
31883 | PHSYA | 100 | 81 1/4 | 82 1/2 | 82 3/4 | 81 1/4 | 81 1/4 | 82 1/4 | 113900 | |
31884 | PHSYB | 600 | 84 1/8 | 85 7/16 | 85 7/16 | 83 1/2 | 83 1/2 | 83 3/4 | 184300 | |
31885 | PHT | 1100 | 12 13/16 | 0 | ||||||
31886 | PHTA | 0 | 0 | |||||||
31887 | PHTBX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
31888 | PHTN | 300 | 6 3/8 | 6 | 6 1/2 | 5 1/2 | 6 1/4 | 6 1/2 | 430700 | |
31889 | PHTO | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 3.0000 | 1000 | |
31890 | PHTT | 0 | 0 | |||||||
31891 | PHTXX | 0 | 0 | |||||||
31892 | PHU | 0 | 0 | |||||||
31893 | PHV | 0 | 0 | |||||||
31894 | PHVN | 0 | 0 | |||||||
31895 | PHX | 1000 | 5 1/16 | 4 3/8 | 5 1/16 | 4 3/8 | 2200 | |||
31896 | PHXA | 0 | 0 | |||||||
31897 | PHXC | 0 | 0 | |||||||
31898 | PHXM | 0 | 0 | |||||||
31899 | PHXS | 2500 | 1.6250 | 1.6250 | 1.7812 | 1.6250 | 1.6250 | 1.7500 | 23200 | |
31900 | PHXT | 9000 | 0.3750 | 0 | ||||||
31901 | PHXU | 1400 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
31902 | PHXX | 1500 | 16 7/8 | 16 1/2 | 18 | 0 | ||||
31903 | PHY | 500 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
31904 | PHYBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
31905 | PHYC | 100 | 38 1/4 | 36 | 38 3/4 | 35 7/8 | 38 | 38 1/4 | 867600 | |
31906 | PHYCH | 10 | 113 | 113 3/4 | 114 1/2 | 0 | ||||
31907 | PHYD | 0 | 0 | |||||||
31908 | PHYIX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
31909 | PHYLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
31910 | PHYMX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.96 | 0 | |
31911 | PHYN | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/4 | 15 1/2 | 144900 | |
31912 | PHYP | 0 | 0 | |||||||
31913 | PHYS | 800 | 23 5/8 | 23 3/4 | 24 | 23 5/8 | 23 5/8 | 24 | 25000 | |
31914 | PHYX | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 1400 | |
31915 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31916 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31917 | PI | 0 | 7 1/2 | 8 1/8 | 0 | |||||
31918 | PIA | 1700 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 3600 | |
31919 | PIAIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
31920 | PIAM | 500 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/4 | 4200 | |
31921 | PIBAX | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | |
31922 | PIBIX | 0 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | |
31923 | PIBK | 0 | 0 | |||||||
31924 | PIBM | 0 | 0 | |||||||
31925 | PIBSX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31926 | PIC | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 200 | |
31927 | PICB | 0 | 0 | |||||||
31928 | PICBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
31929 | PICFX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
31930 | PICK | 3000 | 0.7500 | 1.1250 | 1.1250 | 0.7500 | 0.7500 | 1.0000 | 13000 | |
31931 | PICM | 200 | 22 | 22 | 22 | 22 | 22 | 22 1/2 | 200 | |
31932 | PICN | 0 | 0 | |||||||
31933 | PICO | 0 | 0 | |||||||
31934 | PICOA | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/4 | 600 | |
31935 | PICQ | 0 | 0 | |||||||
31936 | PICQE | 0 | 0 | |||||||
31937 | PICT | 0 | 0 | |||||||
31938 | PICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.15 | 5.08 | 4582 | |
31939 | PIDAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.69 | 0 | |
31940 | PIDBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
31941 | PIDFX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.67 | 0 | |
31942 | PIDM | 0 | 0 | |||||||
31943 | PIEB | 0 | 0 | |||||||
31944 | PIED | 1000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3750 | 1000 | |
31945 | PIEIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.08 | 0 | |
31946 | PIEMX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
31947 | PIEQX | 0 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | |
31948 | PIESX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
31949 | PIF | 300 | 11 7/8 | 11 7/8 | 12 3/8 | 0 | ||||
31950 | PIFA | 0 | 0 | |||||||
31951 | PIFAX | 0 | 9.50 | 9.50 | 9.60 | 0 | ||||
31952 | PIFI | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 1000 | |
31953 | PIFS | 0 | 0 | |||||||
31954 | PIFX | 0 | 0 | |||||||
31955 | PIFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.12 | 5.17 | 1764 | |
31956 | PIGAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.72 | 0 | |
31957 | PIGBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
31958 | PIGDX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.29 | 0 | |
31959 | PIGLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
31960 | PIGPX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
31961 | PIGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
31962 | PIHC | 2000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 1/4 | 6 1/4 | 6 3/4 | 52700 | |
31963 | PIHCU | 1900 | 7 3/4 | 7 1/2 | 8 1/2 | 0 | ||||
31964 | PIHCW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/8 | 1 7/8 | 1000 | |
31965 | PIHYX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
31966 | PII | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 7/8 | 100 | |
31967 | PIIB | 0 | 0 | |||||||
31968 | PIIE | 0 | 0 | |||||||
31969 | PIIEX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | |
31970 | PIIFX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 24.41 | 0 | |
31971 | PIIGX | 0 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | |
31972 | PIIM | 0 | 0 | |||||||
31973 | PIIMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
31974 | PIIO | 0 | 0 | |||||||
31975 | PIIR | 0 | 0 | |||||||
31976 | PIIS | 0 | 0 | |||||||
31977 | PIIW | 0 | 0 | |||||||
31978 | PIIX | 0 | 0 | |||||||
31979 | PIIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.19 | 5.31 | 7857 | |
31980 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31981 | PIKE | 0 | 0 | |||||||
31982 | PILA | 0 | 0 | |||||||
31983 | PILAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.80 | 0 | |
31984 | PILCX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
31985 | PILL | 300 | 10 1/8 | 10 1/8 | 10 1/4 | 10 | 10 | 10 1/4 | 41600 | |
31986 | PIM | 1200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
31987 | PIMGX | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | |
31988 | PIMIX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
31989 | PIMNX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
31990 | PIMPX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
31991 | PIMS | 0 | 0 | |||||||
31992 | PIMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
31993 | PIMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.01 | 5.18 | 3196 | |
31994 | PIN | 0 | 0 | |||||||
31995 | PINBX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
31996 | PINCX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
31997 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31998 | PINFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
31999 | PINMX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.10 | 0 | |
32000 | PINN | 300 | 28 | 27 1/2 | 28 1/2 | 0 | ||||
32001 | PINO | 0 | 0 | |||||||
32002 | PINOP | 100 | 46.5000 | 0 | ||||||
32003 | PINOX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.45 | 0 | |
32004 | PINT | 0 | 0 | |||||||
32005 | PINVX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 | |
32006 | PINWX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
32007 | PINXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.88 | 4.98 | 1640 | |
32008 | PINYX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
32009 | PINpB | 300 | 14 1/4 | 0 | ||||||
32010 | PINpC | 14380 | 15 33/64 | 0 | ||||||
32011 | PINpD | 260 | 96 3/8 | 0 | ||||||
32012 | PINpJ | 28930 | 100 1/2 | 0 | ||||||
32013 | PINpK | 146800 | 24 3/4 | 0 | ||||||
32014 | PIO | 25000 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 50000 | |||
32015 | PIOBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.51 | 0 | |
32016 | PIOC | 0 | 0 | |||||||
32017 | PIODX | 0 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 28.37 | 0 | |
32018 | PIOG | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/2 | 7300 | |
32019 | PIOI | 0 | 0 | |||||||
32020 | PIOL | 300 | 0.2000 | 0.2000 | 0.2031 | 0.1800 | 0.1800 | 0.2000 | 38600 | |
32021 | PION | 0 | 0 | |||||||
32022 | PIONA | 2200 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 8300 | |
32023 | PIONP | 0 | 0 | |||||||
32024 | PIOO | 0 | 0 | |||||||
32025 | PIOS | 100 | 11 3/4 | 11 5/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 3500 | |
32026 | PIOT | 0 | 0 | |||||||
32027 | PIOTX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 22.22 | 0 | |
32028 | PIPE | 2000 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 4000 | |
32029 | PIPGX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
32030 | PIR | 500 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 15 7/8 | 16 1/2 | 600 | |
32031 | PIRB | 0 | 0 | |||||||
32032 | PIRD | 0 | 0 | |||||||
32033 | PIRF | 0 | 0 | |||||||
32034 | PIRH | 0 | 0 | |||||||
32035 | PIRI | 0 | 0 | |||||||
32036 | PIRL | 0 | 0 | |||||||
32037 | PIRN | 0 | 0 | |||||||
32038 | PIRR | 0 | 0 | |||||||
32039 | PIRS | 0 | 0 | |||||||
32040 | PIRT | 0 | 0 | |||||||
32041 | PIRW | 0 | 0 | |||||||
32042 | PISA | 0 | 0 | |||||||
32043 | PISC | 900 | 0.0400 | 0.0400 | 0.0550 | 0 | ||||
32044 | PISCC | 0 | 0 | |||||||
32045 | PISCX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | |
32046 | PISEX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
32047 | PISFX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
32048 | PISGX | 0 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0 | |
32049 | PISMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
32050 | PISXX | 0 | 0.42 | 5.07 | 5.17 | 4729 | ||||
32051 | PISZX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
32052 | PITC | 700 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 3/16 | 5 3/8 | 86000 | |
32053 | PITHX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 22.23 | 0 | |
32054 | PITK | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 1000 | |
32055 | PITKX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
32056 | PITXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.79 | 4.78 | 519 | |
32057 | PIUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07 | 5.01 | 4392 | |
32058 | PIVAX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.95 | 0 | |
32059 | PIVBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
32060 | PIVCX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
32061 | PIVDX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
32062 | PIVXX | 0 | 0.42 | 4.77 | 4.86 | 528 | ||||
32063 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
32064 | PIXR | 100 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 27000 | |
32065 | PIXT | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 1600 | |
32066 | PJAR | 0 | 0 | |||||||
32067 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
32068 | PJBFX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
32069 | PJC | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 1000 | |
32070 | PJC.A | 0 | 0 | |||||||
32071 | PJCC | 0 | 0 | |||||||
32072 | PJCI | 0 | 0 | |||||||
32073 | PJCK | 0 | 0 | |||||||
32074 | PJCN | 0 | 0 | |||||||
32075 | PJCO | 0 | 0 | |||||||
32076 | PJCP | 0 | 0 | |||||||
32077 | PJCQ | 0 | 0 | |||||||
32078 | PJCR | 0 | 0 | |||||||
32079 | PJCS | 0 | 0 | |||||||
32080 | PJCX | 0 | 0 | |||||||
32081 | PJEGX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
32082 | PJEMX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
32083 | PJFAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.48 | 0 | |
32084 | PJFBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
32085 | PJFCX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
32086 | PJFZX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
32087 | PJGIX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
32088 | PJGRX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
32089 | PJGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.56 | 4.62 | 2979 | |
32090 | PJIG | 0 | 0 | |||||||
32091 | PJIGX | 0 | 7.50 | 7.50 | 7.65 | 0 | ||||
32092 | PJMNX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
32093 | PJMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.64 | 4.72 | 19813 | |
32094 | PJNTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
32095 | PJPH | 0 | 0.0010 | 0.1000 | 0 | |||||
32096 | PJSCX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
32097 | PJTV | 300 | 3 15/16 | 3 7/8 | 4 1/16 | 3 7/8 | 3 15/16 | 4 | 70200 | |
32098 | PJTVP | 1000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
32099 | PJTVW | 500 | 6 | 6 1/8 | 8 | 0 | ||||
32100 | PJVLX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
32101 | PK | 500 | 32 1/4 | 31 3/4 | 32 1/2 | 0 | ||||
32102 | PKA | 100 | 11 1/4 | 0 | ||||||
32103 | PKAC | 0 | 0 | |||||||
32104 | PKBAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
32105 | PKBDX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
32106 | PKBFX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 | |
32107 | PKD | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 2000 | |
32108 | PKDH | 0 | 0 | |||||||
32109 | PKDK | 0 | 0 | |||||||
32110 | PKDU | 0 | 0 | |||||||
32111 | PKDX | 0 | 0 | |||||||
32112 | PKDY | 0 | 0 | |||||||
32113 | PKE | 0 | 20 1/8 | 20 1/2 | 0 | |||||
32114 | PKEAX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 23.55 | 0 | |
32115 | PKEB | 0 | 0 | |||||||
32116 | PKEC | 0 | 0 | |||||||
32117 | PKED | 0 | 0 | |||||||
32118 | PKEG | 0 | 0 | |||||||
32119 | PKEL | 0 | 0 | |||||||
32120 | PKEP | 0 | 0 | |||||||
32121 | PKEQX | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | |
32122 | PKER | 0 | 0 | |||||||
32123 | PKET | 0 | 0 | |||||||
32124 | PKF | 200 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
32125 | PKFO | 0 | 0 | |||||||
32126 | PKFP | 0 | 0 | |||||||
32127 | PKG | 400 | 3 7/8 | 0 | ||||||
32128 | PKGAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.63 | 0 | |
32129 | PKGBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
32130 | PKGIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32131 | PKGM | 300 | 4.5000 | 4.3750 | 4.7500 | 0 | ||||
32132 | PKGP | 500 | 0.4200 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 0.4200 | 35500 | |
32133 | PKGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.82 | 4.88 | 2161 | |
32134 | PKHAX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.60 | 0 | |
32135 | PKHBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
32136 | PKHEX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
32137 | PKHL | 0 | 0 | |||||||
32138 | PKIAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
32139 | PKIDX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
32140 | PKIEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
32141 | PKII | 400 | 3.0000 | 0 | ||||||
32142 | PKIN | 700 | 22.0000 | 20.5000 | 22.0000 | 20.5000 | 21.0000 | 22.0000 | 900 | |
32143 | PKLB | 4000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6562 | 4100 | |
32144 | PKLBQ | 0 | 0 | |||||||
32145 | PKLMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
32146 | PKMBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
32147 | PKMIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
32148 | PKN | 900 | 57 | 56 3/4 | 57 | 56 3/4 | 56 5/8 | 57 | 1100 | |
32149 | PKNI | 0 | 0 | |||||||
32150 | PKNL | 0 | 0 | |||||||
32151 | PKNN | 0 | 0 | |||||||
32152 | PKNR | 0 | 0 | |||||||
32153 | PKNS | 0 | 0 | |||||||
32154 | PKNT | 0 | 0 | |||||||
32155 | PKNV | 0 | 0 | |||||||
32156 | PKOH | 100 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
32157 | PKOHP | 0 | 0 | |||||||
32158 | PKPG | 0 | 0 | |||||||
32159 | PKPS | 1000 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 9900 | |
32160 | PKPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.94 | 5.04 | 6775 | |
32161 | PKRA | 0 | 0 | |||||||
32162 | PKSAX | 0 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 36.47 | 0 | |
32163 | PKSBX | 0 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | |
32164 | PKSCX | 0 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0 | |
32165 | PKT | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 23 3/4 | 100 | |
32166 | PKT.A | 0 | 0 | |||||||
32167 | PKTL | 0 | 0 | |||||||
32168 | PKTN | 0 | 0 | |||||||
32169 | PKTT | 0 | 0 | |||||||
32170 | PKTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.93 | 2.90 | 1042 | |
32171 | PKVL | 1000 | 22 | 21 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 1300 | |
32172 | PKWD | 0 | 0 | |||||||
32173 | PKX | 1000 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 20 7/8 | 21 3/8 | 12600 | |
32174 | PKXA | 0 | 0 | |||||||
32175 | PKXK | 0 | 0 | |||||||
32176 | PKY | 800 | 21 1/8 | 0 | ||||||
32177 | PKYN | 0 | 0 | |||||||
32178 | PKYX | 0 | 0 | |||||||
32179 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
32180 | PL | 300 | 37 3/4 | 37 7/8 | 37 7/8 | 37 3/4 | 400 | |||
32181 | PL+M | 0 | 0 | |||||||
32182 | PLA | 500 | 13 | 11 5/8 | 13 3/8 | 0 | ||||
32183 | PLA.A | 0 | 0 | |||||||
32184 | PLA/A | 2000 | 12 3/8 | 12 | 12 5/8 | 0 | ||||
32185 | PLAA | 0 | 0 | |||||||
32186 | PLAB | 100 | 30 1/4 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 | 121700 | |
32187 | PLAF | 100 | 43.0000 | 0 | ||||||
32188 | PLAK | 0 | 0 | |||||||
32189 | PLAL | 0 | 0 | |||||||
32190 | PLAN | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 400 | |
32191 | PLAO | 0 | 0 | |||||||
32192 | PLAP | 0 | 0 | |||||||
32193 | PLAS | 0 | 0 | |||||||
32194 | PLAT | 1000 | 13 1/8 | 12 1/4 | 13 1/4 | 11 7/8 | 12 3/4 | 13 | 628400 | |
32195 | PLAV | 0 | 0 | |||||||
32196 | PLAY | 1700 | 7 1/2 | 7 9/16 | 7 9/16 | 7 7/16 | 7 7/16 | 7 9/16 | 99700 | |
32197 | PLAZ | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 | |||
32198 | PLBA | 1700 | 12.2500 | 12.2500 | 13.2500 | 0 | ||||
32199 | PLBAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
32200 | PLBH | 0 | 0 | |||||||
32201 | PLBK | 0 | 0 | |||||||
32202 | PLC | 100 | 26 3/8 | 26 | 26 1/2 | 25 5/8 | 4800 | |||
32203 | PLCA | 0 | 0 | |||||||
32204 | PLCAY | 0 | 12.6250 | 0 | ||||||
32205 | PLCB | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.2500 | 1000 | |
32206 | PLCC | 1000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 26900 | |
32207 | PLCI | 0 | 0 | |||||||
32208 | PLCIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
32209 | PLCL | 0 | 0 | |||||||
32210 | PLCM | 100 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 31100 | |
32211 | PLCO | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/4 | 1 7/8 | 100 | |
32212 | PLCOW | 300 | 1/8 | 1/8 | 1/4 | 0 | ||||
32213 | PLCP | 0 | 0 | |||||||
32214 | PLCR | 0 | 0 | |||||||
32215 | PLCS | 0 | 0 | |||||||
32216 | PLCT | 0 | 0 | |||||||
32217 | PLCW | 0 | 0 | |||||||
32218 | PLDI | 0 | 0 | |||||||
32219 | PLDIF | 500 | 7 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/16 | 48500 | |
32220 | PLDTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
32221 | PLE | 200 | 17 7/8 | 0 | ||||||
32222 | PLEAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32223 | PLEEX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
32224 | PLEG | 0 | 0 | |||||||
32225 | PLEI | 0 | 0 | |||||||
32226 | PLEL | 10000 | 0.1450 | 0.1300 | 0.1450 | 0.1300 | 0.0625 | 0.1875 | 27500 | |
32227 | PLEN | 1000 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 | 36 1/4 | 1000 | |
32228 | PLEW | 0 | 0 | |||||||
32229 | PLEX | 32700 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
32230 | PLFAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
32231 | PLFC | 500 | 15 1/2 | 15 1/4 | 17 | 0 | ||||
32232 | PLFE | 3000 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 12400 | |
32233 | PLG | 100 | 52 5/8 | 54 5/8 | 55 1/8 | 0 | ||||
32234 | PLGAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
32235 | PLI | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 100 | |||
32236 | PLIAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
32237 | PLIN | 400 | 38.7500 | 38.7500 | 38.7500 | 43.7500 | 400 | |||
32238 | PLIT | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 32 5/8 | 31 3/4 | 33 1/2 | 2800 | |
32239 | PLK | 200 | 45 1/2 | 0 | ||||||
32240 | PLKC | 0 | 0 | |||||||
32241 | PLKR | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.7500 | 1000 | |
32242 | PLL | 400 | 27 | 27 | 27 | 27 | 26 5/8 | 27 3/8 | 400 | |
32243 | PLLC | 0 | 0 | |||||||
32244 | PLLE | 0 | 0 | |||||||
32245 | PLLG | 0 | 0 | |||||||
32246 | PLLK | 11500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
32247 | PLLL | 1000 | 5 3/16 | 5 1/8 | 5 5/16 | 5 1/8 | 5 5/32 | 5 3/16 | 26400 | |
32248 | PLLM | 0 | 0 | |||||||
32249 | PLLO | 0 | 0 | |||||||
32250 | PLLR | 0 | 0 | |||||||
32251 | PLLS | 0 | 0 | |||||||
32252 | PLLZ | 0 | 0 | |||||||
32253 | PLM | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 300 | |||
32254 | PLMAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
32255 | PLMB | 0 | 0 | |||||||
32256 | PLMBP | 0 | 0 | |||||||
32257 | PLMC | 400 | 0.1875 | 0 | ||||||
32258 | PLMD | 0 | 0 | |||||||
32259 | PLMMX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.40 | 0 | |
32260 | PLMS | 0 | 0 | |||||||
32261 | PLMSQ | 400 | 0.1250 | 0 | ||||||
32262 | PLMX | 0 | 0 | |||||||
32263 | PLN | 0 | 374.98 | 372.99 | 376.10 | 372.89 | 0 | |||
32264 | PLNM | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 10000 | |
32265 | PLNR | 100 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/8 | 10 3/4 | 199900 | |
32266 | PLNS | 0 | 0 | |||||||
32267 | PLNSO | 0 | 0 | |||||||
32268 | PLNSP | 0 | 0 | |||||||
32269 | PLNSY | 0 | 0 | |||||||
32270 | PLR | 0 | 0 | |||||||
32271 | PLR.A | 0 | 0 | |||||||
32272 | PLR/A | 200 | 7 | 0 | ||||||
32273 | PLR/B | 105 | 8 7/8 | 0 | ||||||
32274 | PLRA | 0 | 0 | |||||||
32275 | PLRB | 0 | 0 | |||||||
32276 | PLRS | 300 | 0.2500 | 0 | ||||||
32277 | PLS | 300 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/8 | 12700 | |
32278 | PLSAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
32279 | PLSI | 0 | 0 | |||||||
32280 | PLSIA | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/4 | 6 1/2 | 7700 | |
32281 | PLSIU | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 | 200 | |
32282 | PLSIW | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 3 3/8 | 1000 | |
32283 | PLSIZ | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 500 | |
32284 | PLSN | 0 | 0 | |||||||
32285 | PLSS | 0 | 0 | |||||||
32286 | PLSU | 300 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
32287 | PLSw | 10000 | 8 3/4 | 8 5/8 | 8 3/4 | 0 | ||||
32288 | PLT | 100 | 37 5/8 | 37 1/2 | 38 | 0 | ||||
32289 | PLTC | 3000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
32290 | PLTF | 0 | 0 | |||||||
32291 | PLTGX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.85 | 0 | |
32292 | PLTI | 0 | 0 | |||||||
32293 | PLTIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
32294 | PLTK | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
32295 | PLTKW | 5000 | 0.0312 | 0 | ||||||
32296 | PLTKZ | 0 | 0 | |||||||
32297 | PLTM | 0 | 0 | |||||||
32298 | PLTMX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.33 | 0 | |
32299 | PLTN | 1000 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.3750 | 2.6250 | 3700 | |
32300 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
32301 | PLTR | 0 | 0 | |||||||
32302 | PLU | 300 | 35 | 0 | ||||||
32303 | PLUG | 1800 | 0.0001 | 0 | ||||||
32304 | PLVAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.64 | 0 | |
32305 | PLVBX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
32306 | PLX | 100 | 13 7/8 | 13 7/8 | 14 3/8 | 0 | ||||
32307 | PLXN | 0 | 0 | |||||||
32308 | PLXO | 0 | 0 | |||||||
32309 | PLXR | 0 | 0 | |||||||
32310 | PLXS | 2500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 7200 | |
32311 | PLXT | 0 | 0 | |||||||
32312 | PLXX | 900 | 0.1000 | 0 | ||||||
32313 | PLY | 200 | 5 11/16 | 5 15/16 | 5 15/16 | 5 1/4 | 5 1/8 | 6 1/8 | 2900 | |
32314 | PLYD | 0 | 0 | |||||||
32315 | PLYF | 0 | 0 | |||||||
32316 | PLYG | 5000 | 0.0625 | 0 | ||||||
32317 | PLYK | 0 | 0 | |||||||
32318 | PLYN | 800 | 6.5000 | 0 | ||||||
32319 | PLYR | 200 | 21.0000 | 0 | ||||||
32320 | PLYT | 0 | 0 | |||||||
32321 | PLpM | 400 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 400 | |||
32322 | PM | 2000 | 5 1/2 | 5 1/2 | 2000 | |||||
32323 | PMA | 1500 | 53 | 53 | 53 | 53 | 52 5/8 | 53 3/8 | 1500 | |
32324 | PMAAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 | |
32325 | PMABX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32326 | PMAC | 0 | 0 | |||||||
32327 | PMAD | 0 | 0 | |||||||
32328 | PMAL | 0 | 0 | |||||||
32329 | PMAM | 0 | 0 | |||||||
32330 | PMAMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
32331 | PMAN | 0 | 0 | |||||||
32332 | PMANP | 0 | 0 | |||||||
32333 | PMAO | 0 | 0 | |||||||
32334 | PMARX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
32335 | PMAS | 0 | 0 | |||||||
32336 | PMAT | 1000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 101000 | |
32337 | PMBAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.84 | 0 | |
32338 | PMBBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
32339 | PMBFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.55 | 0 | |
32340 | PMBIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
32341 | PMBPX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
32342 | PMBSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
32343 | PMBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.73 | 3.92 | 99 | |
32344 | PMC | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1800 | |||
32345 | PMCA | 0 | 0 | |||||||
32346 | PMCBX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
32347 | PMCD | 0 | 0 | |||||||
32348 | PMCDF | 0 | 0 | |||||||
32349 | PMCFX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 19.03 | 0 | |
32350 | PMCI | 2000 | 1.6250 | 1.6250 | 1.8750 | 0 | ||||
32351 | PMCIP | 5000 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
32352 | PMCIX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
32353 | PMCMX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.58 | 0 | |
32354 | PMCN | 0 | 0 | |||||||
32355 | PMCP | 25000 | 5.0000 | 0 | ||||||
32356 | PMCS | 0 | 0 | |||||||
32357 | PMCX | 400 | 0.1875 | 0 | ||||||
32358 | PMCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.17 | 3.12 | 748 | |
32359 | PMD | 5000 | 6 9/16 | 6 13/16 | 6 13/16 | 6 9/16 | 10000 | |||
32360 | PMDBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
32361 | PMDC | 0 | 0 | |||||||
32362 | PMDH | 0 | 0 | |||||||
32363 | PMDI | 100 | 3.7500 | 0 | ||||||
32364 | PMDL | 1000 | 2.0000 | 2.2500 | 2.2500 | 2.0000 | 1.9375 | 2.2500 | 7500 | |
32365 | PMDSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
32366 | PMDT | 0 | 0 | |||||||
32367 | PMDTF | 1000 | 7/8 | 31/32 | 31/32 | 7/8 | 7/8 | 31/32 | 37400 | |
32368 | PMDX | 10000 | 0.5500 | 0.5400 | 0.5500 | 0.5400 | 0.5300 | 0.5600 | 30800 | |
32369 | PME | 62000 | 38 1/4 | 0 | ||||||
32370 | PMEB | 0 | 0 | |||||||
32371 | PMEBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
32372 | PMEC | 0 | 0 | |||||||
32373 | PMED | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 2500 | |
32374 | PMEDU | 500 | 5 | 4 1/8 | 4 5/8 | 0 | ||||
32375 | PMEDW | 1000 | 15/16 | 13/16 | 1 | 0 | ||||
32376 | PMEG | 0 | 0 | |||||||
32377 | PMEH | 0 | 0 | |||||||
32378 | PMER | 0 | 0 | |||||||
32379 | PMET | 0 | 0 | |||||||
32380 | PMFAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.93 | 0 | |
32381 | PMFBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32382 | PMFG | 2000 | 12 7/8 | 12 1/4 | 12 7/8 | 0 | ||||
32383 | PMFI | 1000 | 21 7/8 | 20 | 22 | 20 | 21 | 21 1/2 | 42000 | |
32384 | PMFR | 0 | 0 | |||||||
32385 | PMFRA | 200 | 17.7500 | 17.5000 | 18.0000 | 0 | ||||
32386 | PMG | 600 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
32387 | PMGBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
32388 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
32389 | PMGIX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
32390 | PMH | 800 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
32391 | PMHAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
32392 | PMHBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
32393 | PMHL | 0 | 0 | |||||||
32394 | PMHYX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
32395 | PMI | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 1/2 | 300 | |
32396 | PMIAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.44 | 0 | |
32397 | PMIBX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
32398 | PMIC | 0 | 0 | |||||||
32399 | PMICX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
32400 | PMID | 100 | 6 9/16 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 2200 | |
32401 | PMIDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
32402 | PMIE | 0 | 0 | |||||||
32403 | PMIF | 0 | 0 | |||||||
32404 | PMIL | 0 | 0 | |||||||
32405 | PMIN | 0 | 0 | |||||||
32406 | PMINX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
32407 | PMIO | 0 | 0 | |||||||
32408 | PMIP | 0 | 0 | |||||||
32409 | PMIR | 0 | 0 | |||||||
32410 | PMIS | 100 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 3/8 | 5 3/4 | 14400 | |
32411 | PMISX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
32412 | PMIT | 0 | 0 | |||||||
32413 | PMITX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.12 | 0 | |
32414 | PMIX | 0 | 0 | |||||||
32415 | PMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.39 | 5.25 | 309 | |
32416 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
32417 | PMK | 600 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/8 | 27 1/2 | 600 | |
32418 | PMKC | 0 | 0 | |||||||
32419 | PMKI | 0 | 0 | |||||||
32420 | PMKL | 0 | 0 | |||||||
32421 | PMKM | 0 | 0 | |||||||
32422 | PMKP | 0 | 0 | |||||||
32423 | PMKT | 0 | 0 | |||||||
32424 | PMKV | 0 | 0 | |||||||
32425 | PMKW | 0 | 0 | |||||||
32426 | PMKX | 0 | 0 | |||||||
32427 | PML | 400 | 12 | 12 | 12 | 12 | 400 | |||
32428 | PMLC | 0 | 0 | |||||||
32429 | PMLCP | 200 | 34.0500 | 0 | ||||||
32430 | PMM | 400 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
32431 | PMMAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.27 | 0 | |
32432 | PMMNX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
32433 | PMMTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
32434 | PMMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61 | 4.75 | 2039 | |
32435 | PMN | 900 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 900 | |||
32436 | PMNBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
32437 | PMNC | 0 | 0 | |||||||
32438 | PMNIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 | |
32439 | PMNR | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 3/16 | 1500 | |
32440 | PMNVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.57 | 0 | |
32441 | PMNW | 0 | 0 | |||||||
32442 | PMNYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.28 | 0 | |
32443 | PMO | 500 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
32444 | PMOI | 0 | 0 | |||||||
32445 | PMOIY | 0 | 0 | |||||||
32446 | PMOR | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/16 | 6 1/16 | 6 1/4 | 13400 | |
32447 | PMORW | 200 | 2 3/8 | 2 3/8 | 3 | 0 | ||||
32448 | PMP | 2600 | 15/16 | 3/4 | 7/8 | 0 | ||||
32449 | PMPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.92 | 0 | |
32450 | PMRC | 0 | 0 | |||||||
32451 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.7500 | 0 | ||||
32452 | PMRP | 1000 | 29 1/4 | 29 3/4 | 30 1/2 | 29 1/4 | 29 1/4 | 30 1/2 | 80300 | |
32453 | PMRPZ | 0 | 0 | |||||||
32454 | PMRX | 200 | 9 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 | 20100 | |
32455 | PMRY | 100 | 32 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 3800 | |
32456 | PMS | 100 | 35 1/2 | 34 | 34 3/4 | 0 | ||||
32457 | PMSAX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 | |
32458 | PMSBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
32459 | PMSC | 0 | 0 | |||||||
32460 | PMSD | 0 | 0 | |||||||
32461 | PMSE | 0 | 0 | |||||||
32462 | PMSI | 100 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 1/2 | 13 3/4 | 10800 | |
32463 | PMSK | 0 | 0 | |||||||
32464 | PMSR | 0 | 0 | |||||||
32465 | PMSS | 0 | 0 | |||||||
32466 | PMST | 0 | 0 | |||||||
32467 | PMSX | 0 | 0 | |||||||
32468 | PMT | 1200 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | ||||
32469 | PMTA | 0 | 0 | |||||||
32470 | PMTBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
32471 | PMTC | 1000 | 50 5/8 | 48 3/4 | 51 1/8 | 48 3/4 | 50 1/2 | 50 7/8 | 670000 | |
32472 | PMTCU | 0 | 0 | |||||||
32473 | PMTI | 600 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 | 85300 | |
32474 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
32475 | PMTS | 4000 | 19 1/4 | 18 7/8 | 19 3/8 | 18 7/8 | 19 | 19 3/8 | 112300 | |
32476 | PMTU | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.1875 | 1.0625 | 2000 | |
32477 | PMTX | 0 | 0 | |||||||
32478 | PMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.57 | 4.66 | 1946 | |
32479 | PMUBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
32480 | PMUNX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
32481 | PMVAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.92 | 0 | |
32482 | PMVBX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
32483 | PMW | 0 | 2.3876 | 0 | ||||||
32484 | PMWI | 200 | 9 3/4 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 112800 | |
32485 | PMWP | 10000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2600 | 10000 | |
32486 | PMX | 0 | 2.3876 | 0 | ||||||
32487 | PMXD | 0 | 0 | |||||||
32488 | PMXL | 0 | 0 | |||||||
32489 | PMXV | 0 | 0 | |||||||
32490 | PMYBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
32491 | PN | 0 | 0 | |||||||
32492 | PNA | 0 | 4 1/2 | 5 1/4 | 0 | |||||
32493 | PNAA | 0 | 0 | |||||||
32494 | PNAG | 0 | 0 | |||||||
32495 | PNAPX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
32496 | PNAR | 5000 | 0.7500 | 0.3750 | 0.6250 | 0 | ||||
32497 | PNARF | 0 | 0 | |||||||
32498 | PNAV | 0 | 0 | |||||||
32499 | PNBC | 5000 | 18 7/8 | 18 1/2 | 18 7/8 | 18 1/2 | 18 1/2 | 19 1/4 | 13500 | |
32500 | PNBF | 2000 | 7.5000 | 0 | ||||||
32501 | PNBIX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
32502 | PNBK | 100 | 6 3/8 | 6 3/8 | 7 | 0 | ||||
32503 | PNC | 200 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 1/2 | 34 1/8 | 22900 | |
32504 | PNCA | 0 | 0 | |||||||
32505 | PNCB | 0 | 0 | |||||||
32506 | PNCBX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
32507 | PNCC | 0 | 0 | |||||||
32508 | PNCCG | 15 | 143 | 140 1/2 | 144 1/2 | 0 | ||||
32509 | PNCD | 0 | 0 | |||||||
32510 | PNCG | 0 | 0 | |||||||
32511 | PNCH | 0 | 0 | |||||||
32512 | PNCI | 0 | 0 | |||||||
32513 | PNCL | 1900 | 6 | 5 3/4 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 53500 | |
32514 | PNCM | 0 | 0 | |||||||
32515 | PNCMX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.12 | 0 | |
32516 | PNCN | 0 | 0 | |||||||
32517 | PNCO | 0 | 0 | |||||||
32518 | PNCP | 0 | 0 | |||||||
32519 | PNCR | 0 | 0 | |||||||
32520 | PNCS | 0 | 0 | |||||||
32521 | PNCSX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
32522 | PNCT | 0 | 0 | |||||||
32523 | PNCV | 0 | 0 | |||||||
32524 | PNCW | 0 | 0 | |||||||
32525 | PNCX | 0 | 0 | |||||||
32526 | PNCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.54 | 3.47 | 1132 | |
32527 | PNCY | 0 | 0 | |||||||
32528 | PNCZ | 100 | 24.5000 | 21.0000 | 25.0000 | 0 | ||||
32529 | PNCpC | 200 | 39 | 0 | ||||||
32530 | PNCpD | 200 | 54 | 0 | ||||||
32531 | PND | 5000 | 2 3/16 | 1 1/2 | 2 | 0 | ||||
32532 | PNDA | 1000 | 8 11/16 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 12600 | |
32533 | PNDR | 2500 | 1 9/16 | 1 3/4 | 1 27/32 | 1 9/16 | 1 9/16 | 1 11/16 | 45500 | |
32534 | PNDS | 600 | 9.4500 | 8.3750 | 9.4500 | 8.3750 | 8.2500 | 9.5000 | 2300 | |
32535 | PNE | 0 | 0 | |||||||
32536 | PNEC | 0 | 0 | |||||||
32537 | PNEE | 0 | 0 | |||||||
32538 | PNEIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
32539 | PNELP | 100 | 58.0000 | 0 | ||||||
32540 | PNEN | 0 | 0 | |||||||
32541 | PNEO | 0 | 0 | |||||||
32542 | PNER | 0 | 0 | |||||||
32543 | PNESX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
32544 | PNET | 1000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 118100 | |
32545 | PNEY | 0 | 0 | |||||||
32546 | PNF | 500 | 7 3/4 | 0 | ||||||
32547 | PNFG | 0 | 0 | |||||||
32548 | PNFH | 0 | 0 | |||||||
32549 | PNFI | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/2 | 1300 | |
32550 | PNFN | 0 | 0 | |||||||
32551 | PNG | 0 | 0 | |||||||
32552 | PNG.A | 0 | 0 | |||||||
32553 | PNGBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
32554 | PNGEX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
32555 | PNGR | 0 | 0 | |||||||
32556 | PNGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.79 | 4.81 | 9555 | |
32557 | PNIEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
32558 | PNIGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
32559 | PNII | 3400 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7187 | 43800 | |
32560 | PNINX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
32561 | PNIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.27 | 5.38 | 6143 | |
32562 | PNJAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
32563 | PNJBX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
32564 | PNJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.89 | 2.85 | 1861 | |
32565 | PNL/WS | 0 | 3 | 3 1/2 | 0 | |||||
32566 | PNLD | 1000 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32567 | PNLT | 0 | 0 | |||||||
32568 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32569 | PNLX | 0 | 0 | |||||||
32570 | PNM | 200 | 19 5/8 | 19 3/8 | 20 1/8 | 0 | ||||
32571 | PNMC | 0 | 0 | |||||||
32572 | PNMIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
32573 | PNML | 0 | 0 | |||||||
32574 | PNMM | 0 | 0 | |||||||
32575 | PNMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.53 | 3.46 | 428 | |
32576 | PNN/A | 300 | 17 3/4 | 17 1/2 | 17 3/4 | 0 | ||||
32577 | PNNA | 0 | 0 | |||||||
32578 | PNNB | 600 | 39.0000 | 0 | ||||||
32579 | PNNI | 1000 | 0.0010 | 0 | ||||||
32580 | PNNS | 0 | 0 | |||||||
32581 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
32582 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32583 | PNNX | 0 | 0 | |||||||
32584 | PNOBX | 0 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | |
32585 | PNOD | 200 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
32586 | PNOF | 200 | 26.0000 | 25.5000 | 27.5000 | 0 | ||||
32587 | PNOMX | 0 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 44.52 | 0 | |
32588 | PNOPX | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 45.99 | 0 | |
32589 | PNPAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.90 | 0 | |
32590 | PNPL | 0 | 0 | |||||||
32591 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32592 | PNPLO | 100 | 60.5000 | 0 | ||||||
32593 | PNPLP | 100 | 43.5000 | 0 | ||||||
32594 | PNPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.07 | 16115 | |
32595 | PNR | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 3900 | |||
32596 | PNRBX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
32597 | PNRC | 0 | 0 | |||||||
32598 | PNRE | 0 | 0 | |||||||
32599 | PNRG | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
32600 | PNRI | 0 | 0 | |||||||
32601 | PNRIA | 0 | 0 | |||||||
32602 | PNRL | 1700 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 3/8 | 13 3/4 | 24200 | |
32603 | PNRO | 0 | 0 | |||||||
32604 | PNRW | 0 | 0 | |||||||
32605 | PNRX | 0 | 0 | |||||||
32606 | PNRY | 0 | 0 | |||||||
32607 | PNS | 1000 | 7 1/2 | 7 3/4 | 8 3/8 | 0 | ||||
32608 | PNSEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
32609 | PNSS | 0 | 0 | |||||||
32610 | PNSXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.21 | 3.14 | 2301 | |
32611 | PNSY | 0 | 0 | |||||||
32612 | PNT | 100 | 37 7/8 | 41 5/8 | 42 1/8 | 0 | ||||
32613 | PNTA | 0 | 0 | |||||||
32614 | PNTB | 100 | 23 | 20 | 25 | 0 | ||||
32615 | PNTC | 900 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 1/16 | 15500 | |
32616 | PNTCW | 1700 | 0.8125 | 0.8750 | 1.0000 | 0 | ||||
32617 | PNTD | 0 | 0 | |||||||
32618 | PNTG | 0 | 0 | |||||||
32619 | PNTGF | 500 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
32620 | PNTH | 100000 | 0.0110 | 0.0050 | 0.0110 | 0 | ||||
32621 | PNTK | 2500 | 1 1/32 | 1 | 1 1/32 | 1 | 15/16 | 1 1/32 | 16800 | |
32622 | PNTL | 1500 | 3 5/8 | 3 3/4 | 4 3/8 | 0 | ||||
32623 | PNTM | 0 | 0 | |||||||
32624 | PNTN | 0 | 0 | |||||||
32625 | PNTX | 0 | 0 | |||||||
32626 | PNTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.23 | 3.15 | 2780 | |
32627 | PNTw | 0 | 0 | |||||||
32628 | PNU | 200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 5/8 | 42 | 400 | |
32629 | PNUA | 0 | 0 | |||||||
32630 | PNUC | 0 | 0 | |||||||
32631 | PNUD | 0 | 0 | |||||||
32632 | PNUE | 0 | 0 | |||||||
32633 | PNUG | 0 | 0 | |||||||
32634 | PNUH | 0 | 0 | |||||||
32635 | PNUI | 0 | 0 | |||||||
32636 | PNUK | 0 | 0 | |||||||
32637 | PNUL | 2000 | 5.3750 | 5.5000 | 7.5000 | 0 | ||||
32638 | PNULW | 4000 | 0.0025 | 0 | ||||||
32639 | PNUM | 0 | 0 | |||||||
32640 | PNUN | 0 | 0 | |||||||
32641 | PNUO | 0 | 0 | |||||||
32642 | PNUP | 0 | 0 | |||||||
32643 | PNUR | 0 | 0 | |||||||
32644 | PNUS | 0 | 0 | |||||||
32645 | PNUT | 0 | 0 | |||||||
32646 | PNUU | 0 | 0 | |||||||
32647 | PNUV | 0 | 0 | |||||||
32648 | PNUW | 0 | 0 | |||||||
32649 | PNUX | 0 | 0 | |||||||
32650 | PNUY | 0 | 0 | |||||||
32651 | PNVBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
32652 | PNVEX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
32653 | PNVIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.15 | 0 | |
32654 | PNVMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.23 | 0 | |
32655 | PNVSX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
32656 | PNW | 100 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 1/2 | 30 | 400 | |
32657 | PNWB | 0 | 0 | |||||||
32658 | PNWC | 0 | 0 | |||||||
32659 | PNWE | 0 | 0 | |||||||
32660 | PNWP | 0 | 0 | |||||||
32661 | PNX | 0 | 224.16 | 220.42 | 224.23 | 220.29 | 0 | |||
32662 | PNXC | 0 | 0 | |||||||
32663 | PNY | 200 | 23 7/8 | 23 7/8 | 24 1/4 | 0 | ||||
32664 | PNYA | 0 | 0 | |||||||
32665 | PNYAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.01 | 0 | |
32666 | PNYBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
32667 | PNYC | 0 | 0 | |||||||
32668 | PNYD | 0 | 0 | |||||||
32669 | PNYDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
32670 | PNYG | 0 | 0 | |||||||
32671 | PNYGP | 0 | 0 | |||||||
32672 | PNYI | 0 | 0 | |||||||
32673 | PNYL | 0 | 0 | |||||||
32674 | PNYN | 0 | 0 | |||||||
32675 | PNYT | 0 | 0 | |||||||
32676 | PNYX | 0 | 0 | |||||||
32677 | PNYY | 0 | 0 | |||||||
32678 | POAA | 0 | 0 | |||||||
32679 | POAK | 0 | 0 | |||||||
32680 | POAM | 0 | 0 | |||||||
32681 | POAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.84 | 4.94 | 1584 | |
32682 | POBA | 0 | 0 | |||||||
32683 | POBIX | 0 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 27.73 | 0 | |
32684 | POBKX | 0 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 29.14 | 0 | |
32685 | POBR | 200 | 24 1/4 | 24 5/8 | 24 5/8 | 24 1/4 | 24 1/4 | 25 | 2400 | |
32686 | POBS | 200 | 13 | 12 7/8 | 13 | 12 7/8 | 13 | 13 3/8 | 5000 | |
32687 | POC | 1000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
32688 | POCC | 200 | 4.7500 | 0 | ||||||
32689 | POCE | 3800 | 0.2187 | 0.2187 | 0.4062 | 0 | ||||
32690 | POCI | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 5200 | |
32691 | POCO | 0 | 0 | |||||||
32692 | POE | 0 | 0 | |||||||
32693 | POEGX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 18.07 | 1 | |
32694 | POEIX | 0 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 50.23 | 0 | |
32695 | POEMX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.46 | 0 | |
32696 | POER | 0 | 0 | |||||||
32697 | POFDX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.07 | 0 | |
32698 | POFL | 500 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
32699 | POFM | 200 | 0.1875 | 0.1875 | 0.6875 | 0 | ||||
32700 | POFN | 0 | 0 | |||||||
32701 | POFNF | 0 | 0 | |||||||
32702 | POFX | 0 | 0 | |||||||
32703 | POG/WS | 16000 | 1 1/8 | 0 | ||||||
32704 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32705 | POGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.85 | 4.95 | 1861 | |
32706 | POGp | 100 | 25 3/8 | 0 | ||||||
32707 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32708 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32709 | POHBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
32710 | POIGX | 0 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 33.75 | 0 | |
32711 | POIMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.31 | 0 | |
32712 | POIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.32 | 5.41 | 32722 | |
32713 | POKI | 0 | 0 | |||||||
32714 | POL/U | 100 | 3 3/16 | 0 | ||||||
32715 | POL/WS | 0 | 0 | |||||||
32716 | POLC | 0 | 0 | |||||||
32717 | POLU | 4000 | 0.2200 | 0.1875 | 0.2300 | 0 | ||||
32718 | POLX | 0 | 0 | |||||||
32719 | POLXF | 21000 | 7/8 | 7/8 | 15/16 | 7/8 | 27/32 | 7/8 | 78500 | |
32720 | POLY | 400 | 7 1/2 | 7 | 7 3/4 | 7 | 7 1/2 | 8 | 7500 | |
32721 | POM | 200 | 25 3/8 | 25 | 25 3/8 | 0 | ||||
32722 | POMD | 0 | 0 | |||||||
32723 | POMF | 0 | 0 | |||||||
32724 | POMGX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 31.60 | 0 | |
32725 | POMN | 0 | 0 | |||||||
32726 | POMPN | 25000 | 52.0800 | 0 | ||||||
32727 | POMPP | 700 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | 700 | |||
32728 | POMR | 0 | 0 | |||||||
32729 | POMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.91 | 5.02 | 2199 | |
32730 | POMp | 100 | 146 3/8 | 120 | 180 | 0 | ||||
32731 | POMpA | 115000 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 115000 | |||
32732 | POMpH | 2600 | 50 21/64 | 0 | ||||||
32733 | PON | 0 | 375.95 | 0 | ||||||
32734 | POND | 0 | 0 | |||||||
32735 | PONE | 200 | 41.2500 | 0 | ||||||
32736 | PONN | 0 | 0 | |||||||
32737 | PONU | 100 | 31.2480 | 0 | ||||||
32738 | PONY | 1600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32739 | POOL | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 3/4 | 200 | |
32740 | POP | 400 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 16 | 400 | |
32741 | POPA | 0 | 0 | |||||||
32742 | POPAX | 0 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 38.95 | 0 | |
32743 | POPC | 0 | 0 | |||||||
32744 | POPCX | 0 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | |
32745 | POPE | 0 | 0 | |||||||
32746 | POPEZ | 100 | 107 | 105 1/2 | 107 | 105 1/2 | 102 | 115 | 200 | |
32747 | POPI | 2000 | 0.0001 | 0 | ||||||
32748 | POPK | 0 | 0 | |||||||
32749 | POPO | 0 | 0 | |||||||
32750 | POPR | 0 | 0 | |||||||
32751 | POPS | 0 | 0 | |||||||
32752 | POPT | 0 | 0 | |||||||
32753 | POPV | 0 | 0 | |||||||
32754 | POR | 1000 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
32755 | PORB | 0 | 0 | |||||||
32756 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32757 | POS | 100 | 47 | 52 1/2 | 53 3/8 | 0 | ||||
32758 | POSD | 0 | 0 | |||||||
32759 | POSDY | 0 | 0 | |||||||
32760 | POSEX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.42 | 0 | |
32761 | POSGX | 0 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 44.44 | 0 | |
32762 | POSI | 1000 | 2 5/8 | 3 1/8 | 3 3/8 | 652000 | ||||
32763 | POSIW | 5000 | 3/4 | 3/4 | 1 | 414400 | ||||
32764 | POSM | 0 | 0 | |||||||
32765 | POSN | 0 | 0 | |||||||
32766 | POSNY | 0 | 20.2500 | 0 | ||||||
32767 | POSO | 200 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 20.0000 | 1200 | |
32768 | POSR | 0 | 0 | |||||||
32769 | POSS | 200 | 17 3/4 | 18 | 18 | 17 1/8 | 17 1/8 | 17 3/4 | 7300 | |
32770 | POST | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
32771 | POSX | 0 | 0 | |||||||
32772 | POSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.29 | 3.25 | 448 | |
32773 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32774 | POT | 100 | 73 | 74 1/8 | 74 5/8 | 0 | ||||
32775 | POTA | 0 | 0 | |||||||
32776 | POTBX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
32777 | POTC | 0 | 0 | |||||||
32778 | POTF | 0 | 0 | |||||||
32779 | POTI | 0 | 0 | |||||||
32780 | POTKX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.43 | 0 | |
32781 | POTL | 0 | 0 | |||||||
32782 | POTM | 0 | 0 | |||||||
32783 | POTP | 0 | 0 | |||||||
32784 | POTS | 0 | 0 | |||||||
32785 | POTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.35 | 3.21 | 688 | |
32786 | POUT | 31100 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0312 | 0.0400 | 31100 | |
32787 | POVBX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
32788 | POVMX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.88 | 0 | |
32789 | POVSX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.29 | 0 | |
32790 | POW | 0 | 0 | |||||||
32791 | POWD | 1000 | 0.5000 | 0.5000 | 0.9375 | 0 | ||||
32792 | POWL | 400 | 9 | 9 5/8 | 9 5/8 | 8 3/4 | 8 3/4 | 9 1/4 | 9600 | |
32793 | POWN | 0 | 0 | |||||||
32794 | POWNZ | 0 | 8.7500 | 9.7500 | 0 | |||||
32795 | POWR | 2500 | 3/4 | 11/16 | 7/8 | 0 | ||||
32796 | POX | 0 | 222.10 | 0 | ||||||
32797 | POXBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
32798 | POYO | 1000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 8900 | |
32799 | PPA/U | 0 | 0 | |||||||
32800 | PPA/WS | 1000 | 1 | 1/4 | 1/2 | 0 | ||||
32801 | PPABX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
32802 | PPAR | 1000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 3/4 | 10800 | |
32803 | PPARW | 500 | 15/32 | 1/2 | 1/2 | 15/32 | 11/32 | 1/2 | 1000 | |
32804 | PPAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.61 | 4.73 | 4043 | |
32805 | PPBDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
32806 | PPBH | 0 | 0 | |||||||
32807 | PPBK | 300 | 22.2500 | 0 | ||||||
32808 | PPCAX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
32809 | PPCI | 500 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32810 | PPD | 7500 | 12 | 12 1/8 | 12 1/8 | 12 | 11 3/4 | 12 5/8 | 8300 | |
32811 | PPDA | 0 | 0 | |||||||
32812 | PPDG | 0 | 0 | |||||||
32813 | PPDI | 2000 | 24 7/8 | 26 | 26 1/2 | 24 1/2 | 24 3/4 | 25 3/8 | 111200 | |
32814 | PPDK | 0 | 0 | |||||||
32815 | PPDR | 0 | 0 | |||||||
32816 | PPDS | 0 | 0 | |||||||
32817 | PPDT | 0 | 0 | |||||||
32818 | PPDVX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
32819 | PPEEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
32820 | PPEQX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
32821 | PPF | 6000 | 13 1/8 | 0 | ||||||
32822 | PPF.R | 0 | 0 | |||||||
32823 | PPFA | 0 | 0 | |||||||
32824 | PPFB | 0 | 0 | |||||||
32825 | PPFF | 0 | 0 | |||||||
32826 | PPFI | 0 | 0 | |||||||
32827 | PPFN | 500 | 29.7500 | 0 | ||||||
32828 | PPFS | 0 | 0 | |||||||
32829 | PPFX | 0 | 0 | |||||||
32830 | PPG | 100 | 54 1/4 | 54 | 54 1/4 | 53 3/4 | 53 7/8 | 54 1/4 | 1600 | |
32831 | PPGC | 0 | 0 | |||||||
32832 | PPGG | 0 | 0 | |||||||
32833 | PPGI | 0 | 0 | |||||||
32834 | PPGL | 0 | 0 | |||||||
32835 | PPGM | 0 | 0 | |||||||
32836 | PPGN | 0 | 0 | |||||||
32837 | PPGS | 0 | 0 | |||||||
32838 | PPGT | 0 | 0 | |||||||
32839 | PPGX | 0 | 0 | |||||||
32840 | PPGY | 0 | 0 | |||||||
32841 | PPH | 700 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 1/4 | 28 3/4 | 2400 | |
32842 | PPHG | 0 | 0 | |||||||
32843 | PPHS | 0 | 0 | |||||||
32844 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32845 | PPI | 500 | 2 3/8 | 0 | ||||||
32846 | PPIEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
32847 | PPIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.51 | 3.45 | 2009 | |
32848 | PPKI | 0 | 0 | |||||||
32849 | PPKL | 0 | 0 | |||||||
32850 | PPL | 200 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/2 | 1600 | |
32851 | PPLB | 100 | 42.2500 | 0 | ||||||
32852 | PPLC | 0 | 0 | |||||||
32853 | PPLE | 0 | 0 | |||||||
32854 | PPLGM | 50000 | 98.2500 | 0 | ||||||
32855 | PPLL | 0 | 0 | |||||||
32856 | PPLN | 0 | 0 | |||||||
32857 | PPLO | 0 | 0 | |||||||
32858 | PPLP | 0 | 0 | |||||||
32859 | PPLR | 0 | 0 | |||||||
32860 | PPLS | 300 | 33 | 33 | 33 | 33 | 33 | 34 1/2 | 300 | |
32861 | PPLT | 0 | 0 | |||||||
32862 | PPLpA | 0 | 60 5/8 | 62 1/8 | 0 | |||||
32863 | PPLpB | 0 | 56 7/8 | 58 5/8 | 0 | |||||
32864 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32865 | PPM | 1200 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
32866 | PPMA | 0 | 0 | |||||||
32867 | PPMAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.84 | 0 | |
32868 | PPMCX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
32869 | PPMX | 0 | 0 | |||||||
32870 | PPMXX | 0 | 0.55 | 5.07 | 5.20 | 20728 | ||||
32871 | PPNAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.81 | 0 | |
32872 | PPNB | 0 | 0 | |||||||
32873 | PPNBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32874 | PPNT | 700 | 8.0000 | 8.0000 | 8.3750 | 8.0000 | 8.0000 | 8.3750 | 4200 | |
32875 | PPNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
32876 | PPO | 300 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
32877 | PPOB | 0 | 0 | |||||||
32878 | PPOE | 0 | 0 | |||||||
32879 | PPOI | 0 | 0 | |||||||
32880 | PPOP | 0 | 0 | |||||||
32881 | PPOR | 100 | 6.0000 | 6.0000 | 7.5000 | 0 | ||||
32882 | PPOW | 0 | 0 | |||||||
32883 | PPOWM | 0 | 0 | |||||||
32884 | PPOWO | 100 | 94.0000 | 0 | ||||||
32885 | PPOWP | 100 | 93.0000 | 0 | ||||||
32886 | PPP | 100 | 34 5/8 | 37 3/4 | 38 1/4 | 0 | ||||
32887 | PPPB | 0 | 0 | |||||||
32888 | PPPC | 0 | 0 | |||||||
32889 | PPPI | 0 | 0 | |||||||
32890 | PPPO | 0 | 0 | |||||||
32891 | PPPS | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
32892 | PPR | 1600 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 1600 | |||
32893 | PPRI | 0 | 0 | |||||||
32894 | PPRM | 0 | 0 | |||||||
32895 | PPRT | 0 | 0 | |||||||
32896 | PPRwr | 0 | 0 | |||||||
32897 | PPS | 500 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 3/4 | 37 1/8 | 500 | |
32898 | PPSB | 0 | 0 | |||||||
32899 | PPSC | 0 | 0 | |||||||
32900 | PPSE | 0 | 0 | |||||||
32901 | PPSH | 0 | 0 | |||||||
32902 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32903 | PPSK | 0 | 0 | |||||||
32904 | PPSPX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 22.91 | 0 | |
32905 | PPST | 0 | 0 | |||||||
32906 | PPT | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1900 | |
32907 | PPTBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
32908 | PPTEX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.56 | 0 | |
32909 | PPTI | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3000 | |
32910 | PPTIW | 5500 | 9/32 | 3/16 | 9/32 | 0 | ||||
32911 | PPTIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 | |
32912 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32913 | PPTS | 7000 | 0.0010 | 0 | ||||||
32914 | PPTV | 400 | 10 | 10 1/8 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 12700 | |
32915 | PPTXX | 0 | 0.48 | 3.26 | 3.31 | 10068 | ||||
32916 | PPW | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 20 1/2 | 20 7/8 | 2100 | |
32917 | PPWC | 0 | 0 | |||||||
32918 | PPWCN | 100 | 51.6250 | 0 | ||||||
32919 | PPWG | 0 | 0 | |||||||
32920 | PPWI | 0 | 0 | |||||||
32921 | PPWL | 0 | 0 | |||||||
32922 | PPWLL | 200 | 65.0000 | 0 | ||||||
32923 | PPWLO | 100 | 80.0000 | 0 | ||||||
32924 | PPWM | 0 | 0 | |||||||
32925 | PPWR | 0 | 0 | |||||||
32926 | PPWRL | 100 | 65.3750 | 0 | ||||||
32927 | PPWW | 0 | 0 | |||||||
32928 | PPWp | 100 | 65 | 0 | ||||||
32929 | PPWpA | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 2900 | |||
32930 | PPWpE | 1000 | 25 3/8 | 0 | ||||||
32931 | PPYM | 300 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2812 | 0.3437 | 600 | |
32932 | PQB | 300 | 15 5/16 | 0 | ||||||
32933 | PQBL | 0 | 0 | |||||||
32934 | PQBR | 0 | 0 | |||||||
32935 | PQBT | 0 | 0 | |||||||
32936 | PQIBX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
32937 | PQL | 0 | 0 | |||||||
32938 | PQNAX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 17.06 | 0 | |
32939 | PQNCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
32940 | PQT | 300 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | ||||
32941 | PQTP | 0 | 0 | |||||||
32942 | PQTV | 0 | 0 | |||||||
32943 | PQTX | 0 | 0 | |||||||
32944 | PR | 100 | 8 | 8 | 8 | 8 | 100 | |||
32945 | PRAB | 1000 | 1.5000 | 1.6250 | 1.6875 | 1.5000 | 1.5000 | 1.7500 | 15100 | |
32946 | PRAC | 3000 | 5.2500 | 0 | ||||||
32947 | PRACU | 1000 | 7.6250 | 7.6250 | 8.8750 | 0 | ||||
32948 | PRACW | 2500 | 1.8750 | 0 | ||||||
32949 | PRAEX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.47 | 0 | |
32950 | PRAGX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 21.89 | 0 | |
32951 | PRARX | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 | |
32952 | PRASX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
32953 | PRAV | 5000 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.3125 | 0.4375 | 15000 | |
32954 | PRB | 0 | 0 | |||||||
32955 | PRB.A | 0 | 0 | |||||||
32956 | PRBAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
32957 | PRBBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
32958 | PRBC | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | ||||
32959 | PRBDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
32960 | PRBEX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
32961 | PRBI | 20000 | 19.6250 | 0 | ||||||
32962 | PRBIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
32963 | PRBK | 100 | 43 1/2 | 43 1/4 | 43 3/4 | 43 1/4 | 43 3/8 | 43 3/4 | 16700 | |
32964 | PRBLX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | |
32965 | PRBWX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
32966 | PRC/WS | 0 | 7/16 | 15/16 | 0 | |||||
32967 | PRCA | 800 | 9/16 | 3/8 | 9/16 | 0 | ||||
32968 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32969 | PRCAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.13 | 0 | |
32970 | PRCBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
32971 | PRCC | 1000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 34500 | |
32972 | PRCD | 0 | 0 | |||||||
32973 | PRCE | 10000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
32974 | PRCGX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
32975 | PRCIX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
32976 | PRCK | 3000 | 0.1100 | 0 | ||||||
32977 | PRCLX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
32978 | PRCN | 2500 | 9 3/4 | 9 3/8 | 10 | 0 | ||||
32979 | PRCOX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
32980 | PRCP | 200 | 25 3/4 | 26 1/2 | 26 1/2 | 25 1/4 | 25 1/4 | 25 3/4 | 50200 | |
32981 | PRCT | 2000 | 1 7/16 | 1 3/8 | 1 15/32 | 1 5/16 | 1 7/16 | 1 1/2 | 44200 | |
32982 | PRCV | 0 | 0 | |||||||
32983 | PRCY | 600 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 3700 | |
32984 | PRD | 500 | 44 1/2 | 44 1/4 | 44 1/2 | 44 1/4 | 44 1/4 | 44 3/4 | 600 | |
32985 | PRDBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32986 | PRDC | 0 | 0 | |||||||
32987 | PRDD | 0 | 0 | |||||||
32988 | PRDE | 10000 | 14 5/8 | 14 1/8 | 14 7/8 | 13 7/8 | 13 7/8 | 14 1/8 | 299300 | |
32989 | PRDEG | 3 | 130 | 131 | 134 | 0 | ||||
32990 | PRDG | 0 | 0 | |||||||
32991 | PRDGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
32992 | PRDI | 0 | 0 | |||||||
32993 | PRDIX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
32994 | PRDL | 0 | 0 | |||||||
32995 | PRDM | 500 | 4 13/16 | 4 1/2 | 5 1/8 | 4 1/4 | 4 3/4 | 5 | 252500 | |
32996 | PRDN | 0 | 0 | |||||||
32997 | PRDO | 0 | 0 | |||||||
32998 | PRDR | 0 | 0 | |||||||
32999 | PRDS | 0 | 0 | |||||||
33000 | PRDT | 0 | 0 | |||||||
33001 | PRDV | 0 | 0 | |||||||
33002 | PRDY | 0 | 0 | |||||||
33003 | PRE | 400 | 33 1/2 | 33 1/2 | 33 7/8 | 0 | ||||
33004 | PREAX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 25.05 | 0 | |
33005 | PREBX | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | |
33006 | PREC | 3600 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
33007 | PRECX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
33008 | PREG | 0 | 0.0050 | 0.0500 | 0 | |||||
33009 | PREI | 400 | 0.0300 | 0 | ||||||
33010 | PREIX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
33011 | PREMX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
33012 | PREN | 1800 | 17 1/8 | 16 1/4 | 17 1/8 | 16 1/4 | 16 7/8 | 17 1/8 | 167700 | |
33013 | PREO | 600 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
33014 | PRES | 800 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
33015 | PRESX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
33016 | PRET | 0 | 0 | |||||||
33017 | PREV | 2500 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.7500 | 3.0000 | 18700 | |
33018 | PREXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.03 | 5.13 | 971 | |
33019 | PREZ | 500 | 1 1/4 | 1 3/32 | 1 5/16 | 1 3/32 | 1 1/4 | 1 5/16 | 70100 | |
33020 | PRF | 1000 | 4 1/2 | 0 | ||||||
33021 | PRFAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
33022 | PRFCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
33023 | PRFDX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | |
33024 | PRFEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
33025 | PRFHX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
33026 | PRFIX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
33027 | PRFLX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.55 | 0 | |
33028 | PRFM | 2500 | 4 1/8 | 3 3/4 | 4 1/4 | 3 3/4 | 4 1/8 | 4 1/4 | 55700 | |
33029 | PRFN | 700 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 | 11 1/2 | 4700 | |
33030 | PRFS | 300 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 18.2500 | 300 | |
33031 | PRFSX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 | |
33032 | PRFT | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 | 39 | 39 1/2 | 3800 | |
33033 | PRFTG | 4 | 101 | 101 | 105 1/2 | 0 | ||||
33034 | PRG | 400 | 23 1/2 | 23 1/8 | 23 1/2 | 0 | ||||
33035 | PRGAX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.51 | 0 | |
33036 | PRGBX | 0 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | |
33037 | PRGCX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
33038 | PRGFX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
33039 | PRGG | 0 | 0 | |||||||
33040 | PRGGX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
33041 | PRGI | 1000 | 12.6250 | 0 | ||||||
33042 | PRGIX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
33043 | PRGLX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
33044 | PRGMX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
33045 | PRGN | 0 | 0 | |||||||
33046 | PRGNF | 0 | 0 | |||||||
33047 | PRGNX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
33048 | PRGO | 1800 | 10 5/16 | 10 1/8 | 10 3/8 | 9 7/8 | 10 1/4 | 10 3/8 | 220200 | |
33049 | PRGS | 1000 | 15 3/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 72200 | |
33050 | PRGSX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
33051 | PRGVX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
33052 | PRGWX | 0 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 42.71 | 0 | |
33053 | PRGX | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 12000 | |
33054 | PRGY | 0 | 0 | |||||||
33055 | PRH | 25000 | 28 | 30 1/2 | 30 7/8 | 0 | ||||
33056 | PRHA | 0 | 0 | |||||||
33057 | PRHAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18 | 0 | |
33058 | PRHB | 5000 | 4 3/8 | 4 3/8 | 4 7/16 | 4 5/16 | 4 3/8 | 4 7/16 | 43800 | |
33059 | PRHC | 0 | 0 | |||||||
33060 | PRHCX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
33061 | PRHG | 0 | 0 | |||||||
33062 | PRHI | 0 | 0 | |||||||
33063 | PRHL | 0 | 0 | |||||||
33064 | PRHN | 0 | 0 | |||||||
33065 | PRHO | 0 | 0 | |||||||
33066 | PRHR | 0 | 0 | |||||||
33067 | PRHS | 0 | 0 | |||||||
33068 | PRHSX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
33069 | PRHT | 0 | 0 | |||||||
33070 | PRHYX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
33071 | PRI | 500 | 3/8 | 0 | ||||||
33072 | PRIA | 1000 | 30 | 30 3/4 | 32 | 29 1/2 | 29 5/8 | 30 | 82800 | |
33073 | PRIB | 25000 | 0.0600 | 0.0500 | 0.0900 | 0 | ||||
33074 | PRIBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
33075 | PRIC | 0 | 0 | |||||||
33076 | PRID | 0 | 0 | |||||||
33077 | PRIDP | 0 | 0 | |||||||
33078 | PRIDX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
33079 | PRIM | 7000 | 2 27/32 | 2 13/16 | 2 27/32 | 2 13/16 | 2 13/16 | 2 27/32 | 23000 | |
33080 | PRIN | 0 | 0 | |||||||
33081 | PRIQ | 0 | 0 | |||||||
33082 | PRIQE | 0 | 0 | |||||||
33083 | PRIT | 600 | 4.6250 | 4.2500 | 4.6250 | 0 | ||||
33084 | PRITX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
33085 | PRIX | 2500 | 0.3750 | 0.3125 | 0.6875 | 0 | ||||
33086 | PRIY | 0 | 0 | |||||||
33087 | PRJ | 900 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 3/8 | 3000 | |
33088 | PRJE | 0 | 0 | |||||||
33089 | PRJN | 0 | 0 | |||||||
33090 | PRJPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
33091 | PRJR | 0 | 0 | |||||||
33092 | PRJT | 0 | 0 | |||||||
33093 | PRK | 100 | 47 5/8 | 0 | ||||||
33094 | PRKR | 1500 | 10 1/2 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 3500 | |
33095 | PRKX | 0 | 0 | |||||||
33096 | PRL | 100 | 27 1/2 | 27 3/8 | 28 | 0 | ||||
33097 | PRLAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
33098 | PRLB | 0 | 0 | |||||||
33099 | PRLC | 0 | 0 | |||||||
33100 | PRLL | 0 | 0 | |||||||
33101 | PRLN | 500 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 6000 | |
33102 | PRLNW | 2000 | 1 | 1 | 1 | 1 | 5/8 | 1 | 4000 | |
33103 | PRLO | 900 | 4 | 3 1/2 | 4 | 3 1/2 | 3 9/16 | 4 | 7100 | |
33104 | PRLOW | 200 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 15/16 | 4800 | |
33105 | PRLR | 0 | 0 | |||||||
33106 | PRLS | 100 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 83700 | |
33107 | PRLT | 0 | 0 | |||||||
33108 | PRLX | 700 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 | 10 1/4 | 5700 | |
33109 | PRM | 0 | 0 | |||||||
33110 | PRMA | 500 | 17 3/4 | 17 3/4 | 18 | 17 1/2 | 17 3/4 | 18 | 38300 | |
33111 | PRMB | 0 | 0 | |||||||
33112 | PRMBX | 0 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | |
33113 | PRMCX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
33114 | PRMDX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
33115 | PRME | 300 | 12 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 3300 | |
33116 | PRMEO | 10000 | 24.3750 | 0 | ||||||
33117 | PRMEP | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 300 | |
33118 | PRMF | 2000 | 1.3125 | 1.2500 | 1.3750 | 0 | ||||
33119 | PRMG | 0 | 0 | |||||||
33120 | PRMGX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.07 | 0 | |
33121 | PRMIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
33122 | PRMK | 0 | 0 | |||||||
33123 | PRMO | 400 | 19 3/8 | 19 7/8 | 19 7/8 | 19 3/8 | 19 3/8 | 19 7/8 | 3900 | |
33124 | PRMS | 500 | 38 3/8 | 36 3/4 | 38 1/2 | 36 5/8 | 38 | 38 1/4 | 1351300 | |
33125 | PRMSX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
33126 | PRMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.19 | 3.14 | 498 | |
33127 | PRN | 200 | 30 5/8 | 0 | ||||||
33128 | PRNA | 0 | 0 | |||||||
33129 | PRNAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.54 | 0 | |
33130 | PRNBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
33131 | PRNC | 0 | 0 | |||||||
33132 | PRNEX | 0 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | |
33133 | PRNHX | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | |
33134 | PRNI | 1000 | 10 3/4 | 10 1/4 | 11 | 0 | ||||
33135 | PRNIA | 600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 11 | 600 | |
33136 | PRNJX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.33 | 0 | |
33137 | PRNMX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.90 | 0 | |
33138 | PRNS | 0 | 0 | |||||||
33139 | PRNSQ | 5000 | 0.2500 | 0.1250 | 0.4375 | 0.1250 | 467000 | |||
33140 | PRNT | 24100 | 0.0375 | 0.0150 | 0.0400 | 0 | ||||
33141 | PRNTZ | 0 | 0 | |||||||
33142 | PRNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
33143 | PRO | 2900 | 7/8 | 0 | ||||||
33144 | PROA | 5000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 3/4 | 7300 | |
33145 | PROE | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.0000 | 5.0000 | 200 | |
33146 | PROF | 3500 | 0.1250 | 0 | ||||||
33147 | PROG | 1000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 6700 | |
33148 | PROHX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.20 | 0 | |
33149 | PROI | 100 | 19 1/2 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 20600 | |
33150 | PROIX | 0 | 7.72 | 7.72 | 7.72 | 0 | ||||
33151 | PROL | 1000 | 4.8125 | 4.7500 | 4.8750 | 4.6250 | 4.5000 | 4.8750 | 8800 | |
33152 | PROP | 1000 | 36 3/4 | 36 3/4 | 36 3/4 | 35 3/4 | 36 1/4 | 37 | 14400 | |
33153 | PROS | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 3/8 | 100 | |
33154 | PROV | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/4 | 9000 | |
33155 | PROX | 1000 | 27 1/2 | 27 1/2 | 28 1/4 | 26 1/2 | 27 1/2 | 27 3/4 | 126000 | |
33156 | PRP | 100 | 105 | 102 | 112 | 0 | ||||
33157 | PRPAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.92 | 0 | |
33158 | PRPBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
33159 | PRPD | 1000 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | 1000 | |||
33160 | PRPE | 0 | 0 | |||||||
33161 | PRPFX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
33162 | PRPGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.51 | 0 | |
33163 | PRPIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
33164 | PRR | 400 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
33165 | PRRC | 2500 | 38 7/16 | 37 7/8 | 38 7/16 | 37 7/8 | 37 3/4 | 38 1/2 | 29900 | |
33166 | PRREX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
33167 | PRRG | 0 | 0 | |||||||
33168 | PRRR | 2500 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
33169 | PRRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.78 | 4.85 | 42150 | |
33170 | PRS | 0 | 0 | |||||||
33171 | PRS.A | 0 | 0 | |||||||
33172 | PRS/A | 21700 | 1/64 | 0 | ||||||
33173 | PRS/B | 40000 | 1/64 | 0 | ||||||
33174 | PRSA | 0 | 0 | |||||||
33175 | PRSB | 0 | 0 | |||||||
33176 | PRSBX | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 | |
33177 | PRSCX | 0 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | |
33178 | PRSGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
33179 | PRSI | 600 | 18.2500 | 17.8750 | 20.3750 | 0 | ||||
33180 | PRSIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
33181 | PRSM | 500 | 0.1250 | 0.5000 | 1.5000 | 29300 | ||||
33182 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
33183 | PRSMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
33184 | PRSO | 0 | 0 | |||||||
33185 | PRSR | 0 | 0 | |||||||
33186 | PRST | 500 | 74 | 73 3/4 | 75 1/2 | 72 1/2 | 73 | 74 | 81000 | |
33187 | PRSUX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
33188 | PRSVX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | |
33189 | PRSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.15 | 12553 | |
33190 | PRT | 400 | 3/64 | 0 | ||||||
33191 | PRTAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
33192 | PRTBX | 0 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0 | |
33193 | PRTI | 10000 | 0.3437 | 0.3750 | 0.4375 | 0.3437 | 0.3437 | 0.4062 | 45400 | |
33194 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
33195 | PRTIX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
33196 | PRTL | 0 | 0 | |||||||
33197 | PRTN | 2000 | 6.0000 | 0 | ||||||
33198 | PRTW | 300 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 300 | |
33199 | PRTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.61 | 4.69 | 7790 | |
33200 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
33201 | PRU | 0 | 0 | |||||||
33202 | PRUA | 0 | 0 | |||||||
33203 | PRUAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.04 | 0 | |
33204 | PRULX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
33205 | PRUTX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
33206 | PRVAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
33207 | PRVBX | 0 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0 | |
33208 | PRVL | 2000 | 0.8125 | 0.7500 | 1.3750 | 0 | ||||
33209 | PRVSX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | |
33210 | PRVXX | 0 | 0.42 | 4.88 | 4.96 | 14124 | ||||
33211 | PRW | 300 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
33212 | PRWAX | 0 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0 | |
33213 | PRWBX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
33214 | PRWCX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
33215 | PRWI | 0 | 0 | |||||||
33216 | PRWL | 0 | 0 | |||||||
33217 | PRWLX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.48 | 0 | |
33218 | PRWT | 15000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
33219 | PRWX | 0 | 0 | |||||||
33220 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
33221 | PRX | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 300 | |
33222 | PRXCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
33223 | PRXL | 4000 | 60 1/8 | 60 | 60 1/2 | 58 3/4 | 59 1/2 | 60 | 46000 | |
33224 | PRXM | 300 | 11 23/64 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 41100 | |
33225 | PRXO | 0 | 0 | |||||||
33226 | PRXS | 0 | 0 | |||||||
33227 | PRXU | 0 | 0 | |||||||
33228 | PRY | 0 | 42 1/2 | 43 1/2 | 0 | |||||
33229 | PRY'C | 0 | 0 | |||||||
33230 | PRY.A | 0 | 0 | |||||||
33231 | PRY/A | 1600 | 44 11/16 | 0 | ||||||
33232 | PRYA | 0 | 0 | |||||||
33233 | PRYC | 0 | 0 | |||||||
33234 | PRYD | 2500 | 1.0312 | 1.0000 | 1.4375 | 0 | ||||
33235 | PRYK | 0 | 0 | |||||||
33236 | PRYO | 0 | 0 | |||||||
33237 | PRYS | 0 | 0 | |||||||
33238 | PRYT | 0 | 0 | |||||||
33239 | PRZ | 5000 | 3/16 | 0 | ||||||
33240 | PRZM | 100 | 8 1/8 | 8 1/4 | 8 1/4 | 7 3/4 | 8 | 8 1/8 | 42900 | |
33241 | PS | 1000 | 7 | 0 | ||||||
33242 | PSA | 100 | 22 1/8 | 22 1/4 | 22 5/8 | 0 | ||||
33243 | PSA.G | 0 | 0 | |||||||
33244 | PSAB | 200 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
33245 | PSAD | 0 | 0 | |||||||
33246 | PSAI | 50000 | 17 5/8 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 17 7/8 | 456400 | |
33247 | PSAL | 0 | 0 | |||||||
33248 | PSALY | 1700 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/4 | 1700 | |
33249 | PSAN | 0 | 0 | |||||||
33250 | PSAO | 0 | 0 | |||||||
33251 | PSAR | 0 | 0 | |||||||
33252 | PSApA | 100 | 26 3/4 | 0 | ||||||
33253 | PSApB | 1000 | 26 | 25 7/8 | 26 | 25 7/8 | 1700 | |||
33254 | PSApC | 2000 | 22 3/4 | 0 | ||||||
33255 | PSApD | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
33256 | PSApE | 1000 | 27 1/4 | 0 | ||||||
33257 | PSApF | 100 | 26 7/8 | 0 | ||||||
33258 | PSApG | 1000 | 25 3/64 | 25 | 25 3/64 | 25 | 2400 | |||
33259 | PSApH | 2000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 2000 | |||
33260 | PSApX | 200 | 36 | 0 | ||||||
33261 | PSB | 200 | 19 1/2 | 0 | ||||||
33262 | PSBH | 200 | 40.0000 | 0 | ||||||
33263 | PSBI | 500 | 11.2500 | 11.2500 | 12.2500 | 0 | ||||
33264 | PSBK | 1000 | 31 1/2 | 31 | 32 | 0 | ||||
33265 | PSBT | 200 | 90.2500 | 0 | ||||||
33266 | PSBX | 0 | 0 | |||||||
33267 | PSC | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/4 | 300 | |
33268 | PSCAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
33269 | PSCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
33270 | PSCD | 0 | 0 | |||||||
33271 | PSCDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
33272 | PSCE | 0 | 0 | |||||||
33273 | PSCF | 0 | 0 | |||||||
33274 | PSCFX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.57 | 0 | |
33275 | PSCG | 0 | 0 | |||||||
33276 | PSCIX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
33277 | PSCL | 0 | 0 | |||||||
33278 | PSCN | 0 | 0 | |||||||
33279 | PSCO | 300 | 0.5625 | 0.4375 | 0.6250 | 81500 | ||||
33280 | PSCOW | 6100 | 0.0010 | 0 | ||||||
33281 | PSCPX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
33282 | PSCSM | 4900 | 65.4300 | 0 | ||||||
33283 | PSCSN | 100 | 63.0000 | 63.0000 | 100 | |||||
33284 | PSCT | 0 | 0 | |||||||
33285 | PSCTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
33286 | PSCX | 1700 | 7 5/8 | 8 | 8 | 7 1/2 | 7 1/2 | 7 3/4 | 27900 | |
33287 | PSCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.83 | 4.84 | 2422 | |
33288 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
33289 | PSD | 200 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | ||||
33290 | PSDI | 1500 | 40 1/2 | 40 1/2 | 42 | 40 1/2 | 40 1/2 | 42 | 4400 | |
33291 | PSDN | 0 | 0 | |||||||
33292 | PSDO | 0 | 0 | |||||||
33293 | PSDR | 0 | 0 | |||||||
33294 | PSDS | 0 | 0 | |||||||
33295 | PSDX | 0 | 0 | |||||||
33296 | PSDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.31 | 3.28 | 3722 | |
33297 | PSDp | 4800 | 25 3/8 | 0 | ||||||
33298 | PSDpB | 1600 | 22 | 0 | ||||||
33299 | PSE | 0 | 222.80 | 220.37 | 223.11 | 220.37 | 0 | |||
33300 | PSEB | 200 | 15.7500 | 15.7500 | 16.5000 | 0 | ||||
33301 | PSEIX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.68 | 0 | |
33302 | PSESX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
33303 | PSET | 0 | 0 | |||||||
33304 | PSEXX | 0 | 0.50 | 5.06 | 5.18 | 8400 | ||||
33305 | PSFBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
33306 | PSFD | 1000 | 3.4375 | 3.3750 | 3.5000 | 3.3750 | 3.4375 | 3.5000 | 20200 | |
33307 | PSFLX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
33308 | PSFT | 1000 | 84 | 82 9/16 | 84 1/2 | 81 | 82 3/4 | 83 1/4 | 553700 | |
33309 | PSG | 100 | 12 1/8 | 12 1/2 | 13 | 0 | ||||
33310 | PSGBX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
33311 | PSGDX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
33312 | PSGIX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | |
33313 | PSGL | 0 | 0 | |||||||
33314 | PSGNX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
33315 | PSGUC | 0 | 0 | |||||||
33316 | PSGV | 0 | 0 | |||||||
33317 | PSGVF | 2000 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 5100 | |
33318 | PSHP | 0 | 0 | |||||||
33319 | PSI | 100 | 2 3/8 | 2 5/16 | 2 11/16 | 0 | ||||
33320 | PSIA | 2000 | 10.2812 | 0 | ||||||
33321 | PSIBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
33322 | PSIFX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
33323 | PSIIX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
33324 | PSIR | 0 | 0 | |||||||
33325 | PSIX | 400 | 11 1/4 | 11 3/8 | 11 3/8 | 11 | 11 | 11 1/4 | 104100 | |
33326 | PSIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.65 | 4.71 | 590 | |
33327 | PSK | 400 | 18 1/4 | 0 | ||||||
33328 | PSKBX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
33329 | PSL | 1000 | 21 3/8 | 0 | ||||||
33330 | PSLFX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
33331 | PSM | 100 | 19 1/4 | 0 | ||||||
33332 | PSMA | 0 | 0 | |||||||
33333 | PSMAX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 | |
33334 | PSMBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
33335 | PSMCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
33336 | PSMDX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.51 | 0 | |
33337 | PSMIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.15 | 0 | |
33338 | PSMNX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
33339 | PSN | 200 | 22 3/8 | 0 | ||||||
33340 | PSNAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
33341 | PSNCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
33342 | PSNK | 0 | 0 | |||||||
33343 | PSNM | 100 | 0.0001 | 0 | ||||||
33344 | PSNOX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.91 | 0 | |
33345 | PSNR | 0 | 0 | |||||||
33346 | PSNRY | 700 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 3/4 | 700 | |
33347 | PSNT | 0 | 0 | |||||||
33348 | PSNX | 10000 | 0.0250 | 0.0200 | 0.0350 | 0 | ||||
33349 | PSNYX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.32 | 0 | |
33350 | PSO | 500 | 6 1/8 | 0 | ||||||
33351 | PSOF | 5000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
33352 | PSOHX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 | |
33353 | PSOI | 0 | 0 | |||||||
33354 | PSOKM | 200 | 53.8500 | 0 | ||||||
33355 | PSOKN | 100 | 57.6250 | 0 | ||||||
33356 | PSON | 300 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 400 | |
33357 | PSOP | 0 | 0 | |||||||
33358 | PSOPX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
33359 | PSP | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 200 | |||
33360 | PSPFX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
33361 | PSPL | 0 | 0 | |||||||
33362 | PSPXX | 0 | 0.10 | 4.75 | 4.85 | 389 | ||||
33363 | PSQ | 1200 | 19 1/4 | 0 | ||||||
33364 | PSQL | 1100 | 10 3/4 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 71300 | |
33365 | PSR | 200 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/4 | 36 1/4 | 200 | |
33366 | PSRC | 500 | 6 3/4 | 6 | 6 3/4 | 6 | 6 3/4 | 1500 | ||
33367 | PSRK | 0 | 0 | |||||||
33368 | PSRN | 0 | 0 | |||||||
33369 | PSRS | 0 | 0 | |||||||
33370 | PSRp | 200 | 58 | 0 | ||||||
33371 | PSRpA | 210 | 99 3/8 | 0 | ||||||
33372 | PSRpB | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
33373 | PSS | 100 | 35 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 | 200 | |
33374 | PSS.V | 0 | 0 | |||||||
33375 | PSSB | 1000 | 14 1/32 | 14 1/8 | 14 7/8 | 0 | ||||
33376 | PSSD | 0 | 0 | |||||||
33377 | PSSE | 0 | 0 | |||||||
33378 | PSSF | 600 | 8.2500 | 8.2500 | 10.0000 | 0 | ||||
33379 | PSSH | 0 | 0 | |||||||
33380 | PSSI | 100 | 23 5/8 | 23 5/8 | 23 3/4 | 23 5/8 | 23 5/8 | 23 3/4 | 65200 | |
33381 | PSSS | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
33382 | PSST | 0 | 0 | |||||||
33383 | PSSW | 0 | 0 | |||||||
33384 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
33385 | PST/WD | 0 | 0 | |||||||
33386 | PSTA | 2500 | 3 3/4 | 3 3/4 | 4 | 3 1/2 | 3 3/4 | 4 | 42100 | |
33387 | PSTAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.13 | 0 | |
33388 | PSTBX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | |
33389 | PSTC | 3000 | 1.1250 | 0.6875 | 1.3750 | 0 | ||||
33390 | PSTF | 0 | 0 | |||||||
33391 | PSTFX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.96 | 0 | |
33392 | PSTFY | 500 | 10 7/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 1/2 | 10 3/4 | 2800 | |
33393 | PSTKX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
33394 | PSTL | 0 | 0 | |||||||
33395 | PSTLS | 1000 | 2.3750 | 2.3125 | 2.4375 | 2.3125 | 2.3750 | 2.5000 | 14300 | |
33396 | PSTTX | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.87 | 0 | |
33397 | PSTV | 1300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 4300 | |
33398 | PSTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.31 | 3.25 | 1816 | |
33399 | PSU | 1200 | 19 1/8 | 0 | ||||||
33400 | PSUAX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.39 | 0 | |
33401 | PSUN | 400 | 30 3/8 | 30 1/2 | 31 | 29 | 29 3/4 | 30 1/2 | 217600 | |
33402 | PSV | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 100 | |||
33403 | PSVAX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 | |
33404 | PSVC | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 1000 | |
33405 | PSVF | 1000 | 25.0000 | 0 | ||||||
33406 | PSVIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
33407 | PSVPX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
33408 | PSW | 100 | 18 7/8 | 18 7/8 | 100 | |||||
33409 | PSWC | 0 | 0 | |||||||
33410 | PSX | 200 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
33411 | PSXE | 0 | 0 | |||||||
33412 | PSXP | 0 | 0 | |||||||
33413 | PSXT | 0 | 0 | |||||||
33414 | PSXW | 0 | 0 | |||||||
33415 | PSXX | 0 | 0 | |||||||
33416 | PSY | 300 | 14 7/8 | 0 | ||||||
33417 | PSYC | 2500 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
33418 | PSYS | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 103000 | |
33419 | PSZ | 100 | 16 5/8 | 0 | ||||||
33420 | PT | 500 | 25 5/8 | 25 7/8 | 26 1/4 | 0 | ||||
33421 | PTAAX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 18.00 | 0 | |
33422 | PTABX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
33423 | PTAC | 1200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 1200 | |
33424 | PTACX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
33425 | PTAEX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.23 | 1 | |
33426 | PTAL | 0 | 0 | |||||||
33427 | PTAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.43 | 4.52 | 4617 | |
33428 | PTAZX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.45 | 0 | |
33429 | PTB | 700 | 23 5/8 | 23 1/2 | 24 | 0 | ||||
33430 | PTBA | 0 | 0 | |||||||
33431 | PTBDX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.54 | 0 | |
33432 | PTBEX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
33433 | PTBFX | 0 | 9.40 | 9.40 | 9.64 | 0 | ||||
33434 | PTBI | 0 | 0 | |||||||
33435 | PTBR | 0 | 0 | |||||||
33436 | PTBS | 0 | 0 | |||||||
33437 | PTBT | 0 | 0 | |||||||
33438 | PTBW | 0 | 0 | |||||||
33439 | PTBX | 0 | 0 | |||||||
33440 | PTC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 5/8 | 200 | |
33441 | PTCB | 1400 | 30.0000 | 0 | ||||||
33442 | PTCC | 0 | 0 | |||||||
33443 | PTCG | 0 | 0 | |||||||
33444 | PTCH | 2200 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 36500 | |
33445 | PTCM | 0 | 0 | |||||||
33446 | PTCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.94 | 5.07 | 262 | |
33447 | PTE | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 3000 | |
33448 | PTEBX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.80 | 0 | |
33449 | PTEC | 100 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/8 | 17 1/2 | 17 3/4 | 58400 | |
33450 | PTECX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
33451 | PTEDL | 400 | 84.0000 | 0 | ||||||
33452 | PTEFX | 0 | 12.06 | 12.06 | 12.53 | 0 | ||||
33453 | PTEH | 0 | 0 | |||||||
33454 | PTEIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.19 | 1 | |
33455 | PTEK | 1000 | 22 1/4 | 22 1/2 | 22 3/4 | 22 | 22 | 22 1/2 | 32600 | |
33456 | PTEL | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 13/16 | 3 13/16 | 3 7/8 | 14700 | |
33457 | PTEMX | 0 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0 | |
33458 | PTEN | 500 | 18 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 8600 | |
33459 | PTEPX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 | |
33460 | PTET | 1000 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 15 1/4 | 13800 | |
33461 | PTEX | 0 | 0 | |||||||
33462 | PTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.22 | 3.15 | 6760 | |
33463 | PTFAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.85 | 0 | |
33464 | PTFBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
33465 | PTFDX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
33466 | PTFHX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.35 | 0 | |
33467 | PTFIX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
33468 | PTFLX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 | |
33469 | PTFXX | 0 | 0 | |||||||
33470 | PTG | 300 | 6 7/16 | 0 | ||||||
33471 | PTGAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
33472 | PTGE | 0 | 0 | |||||||
33473 | PTGI | 100 | 2.0000 | 0 | ||||||
33474 | PTGT | 0 | 0 | |||||||
33475 | PTGXX | 0 | 0.04 | 4.63 | 4.74 | 326 | ||||
33476 | PTHAX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.83 | 0 | |
33477 | PTHF | 0 | 0 | |||||||
33478 | PTHK | 0 | 0 | |||||||
33479 | PTHYX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
33480 | PTI | 100 | 39 3/4 | 40 1/4 | 40 5/8 | 0 | ||||
33481 | PTIBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
33482 | PTIC | 0 | 0 | |||||||
33483 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
33484 | PTII | 100 | 9 11/16 | 9 11/16 | 9 7/8 | 9 1/2 | 9 7/16 | 9 11/16 | 14900 | |
33485 | PTIIW | 2500 | 2 3/16 | 2 1/4 | 2 3/8 | 2 | 2 | 2 3/16 | 30200 | |
33486 | PTIK | 0 | 0 | |||||||
33487 | PTIL | 0 | 0 | |||||||
33488 | PTIM | 0 | 0 | |||||||
33489 | PTIN | 0 | 0 | |||||||
33490 | PTIO | 0 | 0 | |||||||
33491 | PTIP | 0 | 0 | |||||||
33492 | PTIR | 0 | 0 | |||||||
33493 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
33494 | PTIT | 0 | 0 | |||||||
33495 | PTIV | 0 | 0 | |||||||
33496 | PTIX | 3000 | 11 7/8 | 11 3/4 | 12 1/8 | 11 5/8 | 11 5/8 | 12 1/8 | 7300 | |
33497 | PTIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.33 | 3718 | |
33498 | PTK | 0 | 0 | |||||||
33499 | PTKN | 0 | 0 | |||||||
33500 | PTLDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33501 | PTLL | 1000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 1.0000 | 1.5000 | 2000 | |
33502 | PTLW | 100 | 1.0000 | 0 | ||||||
33503 | PTLXP | 0 | 0 | |||||||
33504 | PTM | 500 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
33505 | PTMB | 0 | 0 | |||||||
33506 | PTMBO | 1000 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | 1000 | |||
33507 | PTMBP | 700 | 33.5500 | 0 | ||||||
33508 | PTMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.82 | 2.81 | 2185 | |
33509 | PTNAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 | |
33510 | PTNBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
33511 | PTNCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
33512 | PTNHX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.33 | 0 | |
33513 | PTNJX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33514 | PTNX | 100 | 15 1/2 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 13000 | |
33515 | PTO | 0 | 220.96 | 0 | ||||||
33516 | PTON | 400 | 2 15/16 | 3 1/16 | 3 1/16 | 2 3/4 | 2 13/16 | 3 | 28200 | |
33517 | PTPAX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
33518 | PTPS | 0 | 0 | |||||||
33519 | PTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.69 | 4.79 | 5257 | |
33520 | PTR | 100 | 21 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
33521 | PTRAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33522 | PTRB | 0 | 0 | |||||||
33523 | PTRBX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
33524 | PTRC | 0 | 0 | |||||||
33525 | PTRE | 0 | 0 | |||||||
33526 | PTREF | 1000 | 28 7/16 | 28 25/64 | 28 1/2 | 28 3/8 | 28 3/8 | 28 1/2 | 90000 | |
33527 | PTRF | 0 | 0 | |||||||
33528 | PTRFF | 0 | 0 | |||||||
33529 | PTRFX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.53 | 0 | |
33530 | PTRFY | 0 | 30.5000 | 0 | ||||||
33531 | PTRL | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
33532 | PTRN | 5000 | 5 3/8 | 5 5/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 3/4 | 25700 | |
33533 | PTRO | 5000 | 9/32 | 1/4 | 5/16 | 0 | ||||
33534 | PTRS | 200 | 15 3/4 | 15 1/2 | 16 | 0 | ||||
33535 | PTRT | 0 | 0.0100 | 0.1000 | 0 | |||||
33536 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33537 | PTRUQ | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 10000 | |
33538 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33539 | PTRXX | 0 | 0 | |||||||
33540 | PTRpA | 200 | 26 3/4 | 0 | ||||||
33541 | PTRpB | 100 | 25 3/8 | 0 | ||||||
33542 | PTSAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
33543 | PTSC | 3000 | 2.0937 | 2.1875 | 2.1875 | 2.0900 | 2.0937 | 2.1875 | 13900 | |
33544 | PTSCX | 0 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0 | |
33545 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33546 | PTSF | 0 | 0 | |||||||
33547 | PTSHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33548 | PTSI | 2800 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/4 | 3400 | |
33549 | PTSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.05 | 3.03 | 992 | |
33550 | PTTRX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33551 | PTTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.82 | 2.85 | 317 | |
33552 | PTUXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.73 | 4.74 | 1562 | |
33553 | PTW | 0 | 0 | |||||||
33554 | PTX | 400 | 14 1/4 | 13 1/8 | 13 5/8 | 0 | ||||
33555 | PTXB | 0 | 0 | |||||||
33556 | PTXBX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 22.20 | 0 | |
33557 | PTXD | 0 | 0 | |||||||
33558 | PTXF | 0 | 0 | |||||||
33559 | PTXN | 0 | 0 | |||||||
33560 | PTXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.26 | 943 | |
33561 | PTYXX | 0 | 0.58 | 4.87 | 4.99 | 2019 | ||||
33562 | PTZ | 3300 | 57 | 0 | ||||||
33563 | PTZB | 0 | 0 | |||||||
33564 | PTZC | 0 | 0 | |||||||
33565 | PTZI | 0 | 0 | |||||||
33566 | PTZN | 0 | 0 | |||||||
33567 | PTZO | 0 | 0 | |||||||
33568 | PTZT | 0 | 0 | |||||||
33569 | PTwW | 0 | 0 | |||||||
33570 | PUAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.67 | 4.72 | 2075 | |
33571 | PUB | 1200 | 7 5/8 | 4 | 9 | 0 | ||||
33572 | PUBO | 1400 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | ||||
33573 | PUBS | 0 | 0 | |||||||
33574 | PUBSF | 1300 | 5 7/8 | 5 7/8 | 6 1/8 | 0 | ||||
33575 | PUC | 0 | 0 | |||||||
33576 | PUDG | 0 | 0 | |||||||
33577 | PUDGQ | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 800 | |
33578 | PUDWQ | 4000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 8400 | |
33579 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
33580 | PUG | 0 | 0 | |||||||
33581 | PUGAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.01 | 0 | |
33582 | PUGBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
33583 | PUGIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.02 | 0 | |
33584 | PUIBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
33585 | PUIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.42 | 4.46 | 1911 | |
33586 | PUJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.73 | 4.80 | 476 | |
33587 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33588 | PULB | 200 | 14 | 13 3/4 | 14 3/4 | 0 | ||||
33589 | PULM | 0 | 0 | |||||||
33590 | PULS | 200 | 16 7/8 | 16 7/8 | 17 3/4 | 0 | ||||
33591 | PULT | 0 | 0.0100 | 0.2500 | 0 | |||||
33592 | PUM | 0 | 0 | |||||||
33593 | PUMA | 0 | 0 | |||||||
33594 | PUMAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.01 | 0 | |
33595 | PUMIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.20 | 0 | |
33596 | PUNB | 0 | 0 | |||||||
33597 | PUPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.92 | 4.98 | 12475 | |
33598 | PUR/WS/A | 0 | 1 3/8 | 2 | 0 | |||||
33599 | PURE | 2500 | 5 | 5 1/16 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 31200 | |
33600 | PUREW | 200 | 1 1/2 | 1 13/16 | 1 13/16 | 1 1/2 | 1 1/2 | 1 11/16 | 19600 | |
33601 | PURI | 0 | 0.0010 | 0.0500 | 0 | |||||
33602 | PURL | 2000 | 1.2500 | 1.2500 | 1.2812 | 1.2500 | 1.0625 | 1.2500 | 4000 | |
33603 | PURO | 600 | 1.2500 | 1.1875 | 1.3125 | 0 | ||||
33604 | PURS | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 6 1/4 | 1000 | |
33605 | PURT | 500 | 2 5/32 | 2 3/16 | 2 3/16 | 2 1/16 | 2 3/32 | 2 5/32 | 75300 | |
33606 | PURW | 200 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 15/16 | 1700 | |
33607 | PURXX | 0 | 0.59 | 4.74 | 4.85 | 2187 | ||||
33608 | PUSAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 0 | |
33609 | PUSBX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
33610 | PUSCX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
33611 | PUSD | 100 | 4.2500 | 4.2500 | 5.2500 | 0 | ||||
33612 | PUSGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
33613 | PUSH | 0 | 0 | |||||||
33614 | PUSNP | 400 | 25.5000 | 0 | ||||||
33615 | PUSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.59 | 4.64 | 3738 | |
33616 | PUT | 0 | 0 | |||||||
33617 | PUTAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.26 | 0 | |
33618 | PUTBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
33619 | PUTDX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
33620 | PUTLX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
33621 | PUTMX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.72 | 0 | |
33622 | PUTT | 5000 | 3/8 | 7/16 | 3/8 | 3/8 | 15/32 | 19300 | ||
33623 | PUTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.87 | 2.91 | 387 | |
33624 | PV | 1500 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 2000 | |||
33625 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33626 | PVA.S | 0 | 0 | |||||||
33627 | PVABX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
33628 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33629 | PVAT | 700 | 6 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 27500 | |
33630 | PVATW | 1500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1500 | |||
33631 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33632 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33633 | PVCC | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 100 | |
33634 | PVD | 500 | 26 | 22 7/8 | 23 1/4 | 0 | ||||
33635 | PVDU | 0 | 0 | |||||||
33636 | PVE | 0 | 0 | |||||||
33637 | PVFC | 5000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 16 | 5000 | |
33638 | PVFDX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.22 | 0 | |
33639 | PVFI | 0 | 0 | |||||||
33640 | PVH | 200 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
33641 | PVHG | 0 | 0 | |||||||
33642 | PVHI | 0 | 0 | |||||||
33643 | PVHL | 0 | 0 | |||||||
33644 | PVI | 0 | 0 | |||||||
33645 | PVIIX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 17.27 | 0 | |
33646 | PVIMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.45 | 0 | |
33647 | PVIR | 1900 | 36 1/4 | 36 3/4 | 37 | 36 | 36 1/4 | 37 | 4300 | |
33648 | PVISX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 1 | |
33649 | PVIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.61 | 3.56 | 391 | |
33650 | PVLBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
33651 | PVLCX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
33652 | PVN | 100 | 43 5/8 | 43 3/8 | 43 7/8 | 0 | ||||
33653 | PVNC | 0 | 0 | |||||||
33654 | PVND | 0 | 0 | |||||||
33655 | PVNE | 0 | 0 | |||||||
33656 | PVNM | 0 | 0 | |||||||
33657 | PVNO | 0 | 0 | |||||||
33658 | PVNpM | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 500 | |||
33659 | PVOBX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
33660 | PVOMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.97 | 0 | |
33661 | PVOYX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.57 | 1 | |
33662 | PVSA | 300 | 28 1/4 | 28 11/16 | 28 11/16 | 28 1/4 | 28 1/4 | 30 | 800 | |
33663 | PVT | 100 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 5/8 | 38 | 100 | |
33664 | PVTBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
33665 | PVTC | 0 | 0 | |||||||
33666 | PVTE | 0 | 0 | |||||||
33667 | PVTI | 0 | 0 | |||||||
33668 | PVTL | 0 | 0 | |||||||
33669 | PVTR | 0 | 0 | |||||||
33670 | PVTS | 0 | 0 | |||||||
33671 | PVTT | 0 | 0 | |||||||
33672 | PVTp | 100 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
33673 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33674 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33675 | PVY | 500 | 17 5/8 | 0 | ||||||
33676 | PVYBX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
33677 | PVYI | 0 | 0 | |||||||
33678 | PVYMX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.80 | 0 | |
33679 | PVYN | 0 | 0 | |||||||
33680 | PW | 500 | 6 1/2 | 0 | ||||||
33681 | PWA | 0 | 9 3/8 | 9 7/8 | 0 | |||||
33682 | PWAL | 0 | 0 | |||||||
33683 | PWB | 0 | 0 | |||||||
33684 | PWBC | 1800 | 13 3/8 | 13 1/2 | 14 1/4 | 0 | ||||
33685 | PWBK | 1800 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
33686 | PWC | 0 | 92.96 | 0 | ||||||
33687 | PWCAX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.97 | 0 | |
33688 | PWCBX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
33689 | PWCDX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
33690 | PWCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.89 | 51284 | |
33691 | PWDDX | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | |
33692 | PWG | 100 | 31 1/2 | 0 | ||||||
33693 | PWG.PP | 0 | 0 | |||||||
33694 | PWG/PP | 9900 | 22 7/8 | 22 1/2 | 23 | 0 | ||||
33695 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33696 | PWGA | 0 | 0 | |||||||
33697 | PWGB | 0 | 0 | |||||||
33698 | PWGC | 0 | 0 | |||||||
33699 | PWGDX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
33700 | PWGG | 0 | 0 | |||||||
33701 | PWGL | 0 | 0 | |||||||
33702 | PWGN | 0 | 0 | |||||||
33703 | PWGO | 0 | 0 | |||||||
33704 | PWGP | 0 | 0 | |||||||
33705 | PWGR | 0 | 0 | |||||||
33706 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33707 | PWHDX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
33708 | PWIDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33709 | PWIR | 500 | 16 7/8 | 17 7/8 | 17 7/8 | 16 7/8 | 16 7/8 | 17 1/4 | 23300 | |
33710 | PWJ | 400 | 21 5/8 | 21 1/4 | 21 5/8 | 21 1/4 | 21 3/8 | 21 7/8 | 500 | |
33711 | PWJC | 0 | 0 | |||||||
33712 | PWJG | 0 | 0 | |||||||
33713 | PWJK | 0 | 0 | |||||||
33714 | PWJL | 0 | 0 | |||||||
33715 | PWJQ | 0 | 0 | |||||||
33716 | PWJS | 0 | 0 | |||||||
33717 | PWJT | 0 | 0 | |||||||
33718 | PWJW | 0 | 0 | |||||||
33719 | PWLS | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.7500 | 1000 | |
33720 | PWMA | 0 | 0 | |||||||
33721 | PWN | 400 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 600 | |
33722 | PWNDX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
33723 | PWNI | 0 | 0 | |||||||
33724 | PWOD | 300 | 42.0000 | 39.2500 | 42.0000 | 0 | ||||
33725 | PWP.W | 0 | 0 | |||||||
33726 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33727 | PWPH | 1000 | 2.0000 | 1.9375 | 2.1250 | 1.9375 | 2.0000 | 2.1250 | 8900 | |
33728 | PWREX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.45 | 0 | |
33729 | PWRR | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/2 | 1000 | |
33730 | PWRX | 0 | 0 | |||||||
33731 | PWRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.76 | 4.78 | 35318 | |
33732 | PWSBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
33733 | PWSDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
33734 | PWSP | 6000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1875 | 1.3750 | 11500 | |
33735 | PWSV | 13400 | 0.0100 | 0 | ||||||
33736 | PWT | 0 | 0 | |||||||
33737 | PWTAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
33738 | PWTBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
33739 | PWTEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.04 | 0 | |
33740 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33741 | PX | 500 | 43 5/8 | 43 1/4 | 43 5/8 | 43 1/8 | 43 1/2 | 43 3/4 | 2700 | |
33742 | PXAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.24 | 3.05 | 826 | |
33743 | PXBAX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
33744 | PXE | 1000 | 2 15/16 | 3 | 3 | 2 15/16 | 2 3/4 | 3 1/16 | 1400 | |
33745 | PXE.U | 0 | 0 | |||||||
33746 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33747 | PXE/WS | 1200 | 1/2 | 0 | ||||||
33748 | PXE/ws | 0 | 0 | |||||||
33749 | PXEC | 0 | 0 | |||||||
33750 | PXEI | 0 | 0 | |||||||
33751 | PXEL | 0 | 0 | |||||||
33752 | PXEM | 0 | 0 | |||||||
33753 | PXEO | 0 | 0 | |||||||
33754 | PXEU | 0 | 0 | |||||||
33755 | PXEX | 0 | 0 | |||||||
33756 | PXGIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.83 | 0 | |
33757 | PXGSX | 0 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | |
33758 | PXL | 7000 | 7/8 | 3/4 | 1 | 0 | ||||
33759 | PXLX | 0 | 0 | |||||||
33760 | PXMAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
33761 | PXMBX | 0 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | |
33762 | PXMG | 500 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
33763 | PXMIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.50 | 0 | |
33764 | PXMNX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33765 | PXN | 100 | 11 1/2 | 10 3/4 | 11 1/4 | 0 | ||||
33766 | PXNA | 0 | 0 | |||||||
33767 | PXNB | 0 | 0 | |||||||
33768 | PXNC | 0 | 0 | |||||||
33769 | PXNG | 0 | 0 | |||||||
33770 | PXNI | 0 | 0 | |||||||
33771 | PXNL | 0 | 0 | |||||||
33772 | PXNM | 0 | 0 | |||||||
33773 | PXNN | 0 | 0 | |||||||
33774 | PXNR | 0 | 0 | |||||||
33775 | PXNT | 0 | 0 | |||||||
33776 | PXNU | 0 | 0 | |||||||
33777 | PXNV | 0 | 0 | |||||||
33778 | PXOHX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33779 | PXPL | 0 | 0.1250 | 0.6250 | 0 | |||||
33780 | PXPR | 10000 | 0.3400 | 0 | ||||||
33781 | PXR | 200 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 3/8 | 200 | |
33782 | PXRA | 0 | 0 | |||||||
33783 | PXRE | 300 | 23 1/8 | 22 7/8 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 56700 | |
33784 | PXRI | 0 | 0 | |||||||
33785 | PXRN | 0 | 0 | |||||||
33786 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33787 | PXS | 0 | 0 | |||||||
33788 | PXSC | 350000 | 0.0500 | 0.0040 | 0.0100 | 0 | ||||
33789 | PXSY | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 1200 | |
33790 | PXXI | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 | 1000 | |
33791 | PY | 0 | 21 | 21 5/8 | 0 | |||||
33792 | PY.V | 0 | 0 | |||||||
33793 | PYA | 400 | 18 1/8 | 0 | ||||||
33794 | PYB | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 200 | |||
33795 | PYC | 100 | 19 3/8 | 0 | ||||||
33796 | PYCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.96 | 5.08 | 714 | |
33797 | PYGFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
33798 | PYI | 0 | 0 | |||||||
33799 | PYIMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
33800 | PYLMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
33801 | PYM | 1800 | 10 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 2200 | |
33802 | PYMB | 400 | 8.6250 | 8.6250 | 9.0000 | 8.6250 | 8.6250 | 8.8750 | 51700 | |
33803 | PYNG | 0 | 0 | |||||||
33804 | PYNGF | 0 | 0 | |||||||
33805 | PYOL | 300 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
33806 | PYOPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
33807 | PYPX | 0 | 3.0000 | 6.0000 | 0 | |||||
33808 | PYR/WS/B | 0 | 0 | |||||||
33809 | PYR/WS/C | 0 | 0 | |||||||
33810 | PYRD | 0 | 0 | |||||||
33811 | PYRI | 0 | 0 | |||||||
33812 | PYRV | 0 | 0 | |||||||
33813 | PYSBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
33814 | PYSDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
33815 | PYTEX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
33816 | PYTV | 2000 | 13 3/4 | 13 3/4 | 14 3/8 | 0 | ||||
33817 | PYVY | 200 | 22.0000 | 0 | ||||||
33818 | PYX | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 2100 | |
33819 | PYXL | 0 | 0 | |||||||
33820 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33821 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33822 | PZA | 800 | 2 5/16 | 2 3/8 | 2 3/4 | 0 | ||||
33823 | PZAB | 0 | 0 | |||||||
33824 | PZAI | 0 | 0 | |||||||
33825 | PZAK | 0 | 0 | |||||||
33826 | PZAS | 0 | 0 | |||||||
33827 | PZB | 1000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 3/4 | 31 5/8 | 1000 | |
33828 | PZB.V | 0 | 0 | |||||||
33829 | PZBC | 0 | 0 | |||||||
33830 | PZBM | 0 | 0 | |||||||
33831 | PZBP | 0 | 0 | |||||||
33832 | PZBX | 0 | 0 | |||||||
33833 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33834 | PZI | 0 | 0 | |||||||
33835 | PZL | 100 | 54 | 54 | 54 | 54 | 53 3/4 | 54 3/8 | 100 | |
33836 | PZLB | 0 | 0 | |||||||
33837 | PZLC | 0 | 0 | |||||||
33838 | PZLI | 0 | 0 | |||||||
33839 | PZLL | 0 | 0 | |||||||
33840 | PZLO | 0 | 0 | |||||||
33841 | PZLP | 0 | 0 | |||||||
33842 | PZLR | 0 | 0 | |||||||
33843 | PZLT | 0 | 0 | |||||||
33844 | PZLU | 0 | 0 | |||||||
33845 | PZLX | 0 | 0 | |||||||
33846 | PZLY | 0 | 0 | |||||||
33847 | PZM | 200 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
33848 | PZMC | 0 | 0 | |||||||
33849 | PZML | 0 | 0 | |||||||
33850 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33851 | PZT | 0 | 0 | |||||||
33852 | PZX | 3300 | 18 1/2 | 18 3/8 | 19 1/4 | 0 | ||||
33853 | PZX.V | 0 | 0 | |||||||
33854 | PZXM | 0 | 0 | |||||||
33855 | PZXX | 0 | 0 | |||||||
33856 | PZXZ | 0 | 0 | |||||||
33857 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33858 | PZZA | 400 | 52 1/4 | 51 3/4 | 52 1/2 | 51 3/4 | 52 | 52 1/2 | 27400 | |
33859 | PZZI | 100 | 4 15/16 | 4 15/16 | 5 1/16 | 4 15/16 | 4 15/16 | 5 1/16 | 154700 | |
33860 | PpC | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 900 | |||
33861 | Q.ACE | 0 | 0 | |||||||
33862 | Q.AGB | 0 | 0 | |||||||
33863 | Q.AID | 0 | 0 | |||||||
33864 | Q.AMD | 0 | 0 | |||||||
33865 | Q.ANM | 0 | 0 | |||||||
33866 | Q.APM | 0 | 0 | |||||||
33867 | Q.ASE | 0 | 0 | |||||||
33868 | Q.AYA | 0 | 0 | |||||||
33869 | Q.BCH | 0 | 0 | |||||||
33870 | Q.BGT | 0 | 0 | |||||||
33871 | Q.BPH | 0 | 0 | |||||||
33872 | Q.BPM | 0 | 0 | |||||||
33873 | Q.CAI | 0 | 0 | |||||||
33874 | Q.CDE | 0 | 0 | |||||||
33875 | Q.CKD | 0 | 0 | |||||||
33876 | Q.CMT | 0 | 0 | |||||||
33877 | Q.CSG | 0 | 0 | |||||||
33878 | Q.CSR | 0 | 0 | |||||||
33879 | Q.CSS | 0 | 0 | |||||||
33880 | Q.CST | 0 | 0 | |||||||
33881 | Q.CTB | 0 | 0 | |||||||
33882 | Q.CWH | 0 | 0 | |||||||
33883 | Q.DCM | 0 | 0 | |||||||
33884 | Q.DHI | 0 | 0 | |||||||
33885 | Q.DIN | 0 | 0 | |||||||
33886 | Q.DLK | 0 | 0 | |||||||
33887 | Q.DMT | 0 | 0 | |||||||
33888 | Q.DNG | 0 | 0 | |||||||
33889 | Q.DON | 0 | 0 | |||||||
33890 | Q.DSB | 0 | 0 | |||||||
33891 | Q.DTL | 0 | 0 | |||||||
33892 | Q.DWE | 0 | 0 | |||||||
33893 | Q.DWG | 0 | 0 | |||||||
33894 | Q.DWO | 0 | 0 | |||||||
33895 | Q.EFI | 0 | 0 | |||||||
33896 | Q.EM | 0 | 0 | |||||||
33897 | Q.FCB | 0 | 0 | |||||||
33898 | Q.FCF | 0 | 0 | |||||||
33899 | Q.FEL | 0 | 0 | |||||||
33900 | Q.FIC | 0 | 0 | |||||||
33901 | Q.FLE | 0 | 0 | |||||||
33902 | Q.FPH | 0 | 0 | |||||||
33903 | Q.FPL | 0 | 0 | |||||||
33904 | Q.GTL | 0 | 0 | |||||||
33905 | Q.GTZ | 0 | 0 | |||||||
33906 | Q.GVC | 0 | 0 | |||||||
33907 | Q.HEC | 0 | 0 | |||||||
33908 | Q.HEH | 0 | 0 | |||||||
33909 | Q.HEI | 0 | 0 | |||||||
33910 | Q.HEL | 0 | 0 | |||||||
33911 | Q.HGP | 0 | 0 | |||||||
33912 | Q.HHI | 0 | 0 | |||||||
33913 | Q.HJG | 0 | 0 | |||||||
33914 | Q.HMC | 0 | 0 | |||||||
33915 | Q.HMM | 0 | 0 | |||||||
33916 | Q.HOR | 0 | 0 | |||||||
33917 | Q.HPM | 0 | 0 | |||||||
33918 | Q.HPR | 0 | 0 | |||||||
33919 | Q.HSI | 0 | 0 | |||||||
33920 | Q.HWH | 0 | 0 | |||||||
33921 | Q.HWM | 0 | 0 | |||||||
33922 | Q.HYN | 0 | 0 | |||||||
33923 | Q.JGS | 0 | 0 | |||||||
33924 | Q.KAL | 0 | 0 | |||||||
33925 | Q.KEB | 0 | 0 | |||||||
33926 | Q.KEP | 0 | 0 | |||||||
33927 | Q.KFB | 0 | 0 | |||||||
33928 | Q.KGC | 0 | 0 | |||||||
33929 | Q.KIT | 0 | 0 | |||||||
33930 | Q.KMO | 0 | 0 | |||||||
33931 | Q.KMT | 0 | 0 | |||||||
33932 | Q.KOO | 0 | 0 | |||||||
33933 | Q.KZC | 0 | 0 | |||||||
33934 | Q.LGC | 0 | 0 | |||||||
33935 | Q.LGE | 0 | 0 | |||||||
33936 | Q.LGG | 0 | 0 | |||||||
33937 | Q.LGI | 0 | 0 | |||||||
33938 | Q.LGM | 0 | 0 | |||||||
33939 | Q.LGS | 0 | 0 | |||||||
33940 | Q.LSC | 0 | 0 | |||||||
33941 | Q.MCX | 0 | 0 | |||||||
33942 | Q.MEL | 0 | 0 | |||||||
33943 | Q.MMC | 0 | 0 | |||||||
33944 | Q.MTC | 0 | 0 | |||||||
33945 | Q.NSA | 0 | 0 | |||||||
33946 | Q.OCI | 0 | 0 | |||||||
33947 | Q.OEL | 0 | 0 | |||||||
33948 | Q.PAI | 0 | 0 | |||||||
33949 | Q.PEN | 0 | 0 | |||||||
33950 | Q.PEW | 0 | 0 | |||||||
33951 | Q.PIS | 0 | 0 | |||||||
33952 | Q.PLD | 0 | 0 | |||||||
33953 | Q.PMX | 0 | 0 | |||||||
33954 | Q.PNC | 0 | 0 | |||||||
33955 | Q.PRO | 0 | 0 | |||||||
33956 | Q.SAI | 0 | 0 | |||||||
33957 | Q.SCA | 0 | 0 | |||||||
33958 | Q.SCB | 0 | 0 | |||||||
33959 | Q.SDI | 0 | 0 | |||||||
33960 | Q.SDP | 0 | 0 | |||||||
33961 | Q.SDS | 0 | 0 | |||||||
33962 | Q.SHG | 0 | 0 | |||||||
33963 | Q.SIL | 0 | 0 | |||||||
33964 | Q.SJB | 0 | 0 | |||||||
33965 | Q.SKS | 0 | 0 | |||||||
33966 | Q.SKY | 0 | 0 | |||||||
33967 | Q.SMA | 0 | 0 | |||||||
33968 | Q.SMG | 0 | 0 | |||||||
33969 | Q.SML | 0 | 0 | |||||||
33970 | Q.SPO | 0 | 0 | |||||||
33971 | Q.SSE | 0 | 0 | |||||||
33972 | Q.SSG | 0 | 0 | |||||||
33973 | Q.SSN | 0 | 0 | |||||||
33974 | Q.SSS | 0 | 0 | |||||||
33975 | Q.STC | 0 | 0 | |||||||
33976 | Q.STE | 0 | 0 | |||||||
33977 | Q.STK | 0 | 0 | |||||||
33978 | Q.SVE | 0 | 0 | |||||||
33979 | Q.SYA | 0 | 0 | |||||||
33980 | Q.TAC | 0 | 0 | |||||||
33981 | Q.TAT | 0 | 0 | |||||||
33982 | Q.TGC | 0 | 0 | |||||||
33983 | Q.TKU | 0 | 0 | |||||||
33984 | Q.TLE | 0 | 0 | |||||||
33985 | Q.TNS | 0 | 0 | |||||||
33986 | Q.TSC | 0 | 0 | |||||||
33987 | Q.TUN | 0 | 0 | |||||||
33988 | Q.UM | 0 | 0 | |||||||
33989 | Q.UME | 0 | 0 | |||||||
33990 | Q.VTL | 0 | 0 | |||||||
33991 | Q.WBD | 0 | 0 | |||||||
33992 | Q.WLW | 0 | 0 | |||||||
33993 | Q.YKG | 0 | 0 | |||||||
33994 | Q.YLM | 0 | 0 | |||||||
33995 | Q.YTM | 0 | 0 | |||||||
33996 | Q.ZFG | 0 | 0 | |||||||
33997 | QABYX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
33998 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33999 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
34000 | QBAL | 1400 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 1400 | |
34001 | QBIO | 2500 | 0.0010 | 0 | ||||||
34002 | QBNAX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
34003 | QBR | 0 | 0 | |||||||
34004 | QBR.A | 0 | 0 | |||||||
34005 | QBR.B | 0 | 0 | |||||||
34006 | QBRR | 0 | 0 | |||||||
34007 | QCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.35 | 2.33 | 474 | |
34008 | QCBC | 4000 | 15 1/4 | 14 7/8 | 15 3/8 | 0 | ||||
34009 | QCC | 0 | 0 | |||||||
34010 | QCFB | 2400 | 15 | 15 | 15 3/4 | 0 | ||||
34011 | QCHI | 100 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 200 | |
34012 | QCHM | 0 | 0 | |||||||
34013 | QCLB | 0 | 0 | |||||||
34014 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
34015 | QCN | 0 | 1300.00 | 1300.00 | 1300.00 | 1300.00 | 0 | |||
34016 | QCOD | 0 | 0 | |||||||
34017 | QCOI | 0 | 0 | |||||||
34018 | QCOM | 100 | 42 | 41 3/4 | 42 3/4 | 41 1/2 | 41 3/4 | 41 7/8 | 815800 | |
34019 | QCSB | 400 | 37 1/2 | 37 | 37 1/2 | 37 | 37 1/8 | 37 1/2 | 2200 | |
34020 | QCSC | 4000 | 4.3750 | 4.2500 | 4.7500 | 4.2500 | 4.1250 | 4.7500 | 21100 | |
34021 | QCTQ | 0 | 0 | |||||||
34022 | QDBYX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
34023 | QDEK | 100 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 236500 | |
34024 | QDEL | 2000 | 4 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 21100 | |
34025 | QDELW | 4000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
34026 | QDIN | 100 | 28 1/4 | 27 3/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 26300 | |
34027 | QDLC | 3000 | 0.1250 | 0 | ||||||
34028 | QDRM | 0 | 0 | |||||||
34029 | QDRMY | 7500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 18600 | |
34030 | QDRX | 700 | 1 7/32 | 1 3/16 | 1 7/32 | 1 5/32 | 1 3/16 | 1 7/32 | 229800 | |
34031 | QDRXZ | 1000 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
34032 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
34033 | QEKG | 200 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/8 | 8 1/2 | 3600 | |
34034 | QEPC | 2000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 36000 | |
34035 | QFAB | 300 | 10 5/16 | 10 5/16 | 10 5/16 | 10 5/16 | 10 | 10 5/8 | 300 | |
34036 | QFCI | 200 | 35 7/8 | 36 | 36 1/4 | 35 1/2 | 35 1/2 | 36 | 70800 | |
34037 | QFVBX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
34038 | QFVFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.92 | 0 | |
34039 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
34040 | QGEN | 0 | 0 | |||||||
34041 | QGENF | 200 | 30 | 29 3/4 | 30 1/8 | 29 3/4 | 29 7/8 | 30 1/8 | 14400 | |
34042 | QGLBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
34043 | QGVXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.48 | 4.56 | 865 | |
34044 | QGYC | 0 | 0 | |||||||
34045 | QHGI | 2000 | 25 1/4 | 24 1/2 | 25 3/8 | 24 1/2 | 25 1/8 | 25 1/4 | 192000 | |
34046 | QI | 0 | 0 | |||||||
34047 | QIBYX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
34048 | QIOYX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
34049 | QIX | 0 | 0 | |||||||
34050 | QIXX | 0 | 0 | |||||||
34051 | QIXXF | 1000 | 1 15/32 | 1 3/8 | 1 17/32 | 1 3/8 | 1 13/32 | 1 15/32 | 121000 | |
34052 | QKBY | 0 | 0 | |||||||
34053 | QKSI | 0 | 0 | |||||||
34054 | QKTN | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 13 | 13 | 13 3/8 | 14700 | |
34055 | QLGC | 200 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 14800 | |
34056 | QLT | 0 | 0 | |||||||
34057 | QLTI | 0 | 0 | |||||||
34058 | QLTIF | 100 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/8 | 26000 | |
34059 | QLVYX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
34060 | QMED | 2000 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 30100 | |
34061 | QMOT | 0 | 0 | |||||||
34062 | QMRK | 0 | 0 | |||||||
34063 | QMS | 0 | 300.00 | 0 | ||||||
34064 | QMX | 0 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | |||
34065 | QNBC | 200 | 33.0000 | 0 | ||||||
34066 | QNCM | 8000 | 0.5000 | 0 | ||||||
34067 | QNCMF | 0 | 0 | |||||||
34068 | QNIIX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
34069 | QNIL | 0 | 0 | |||||||
34070 | QNTM | 3500 | 17 3/8 | 17 1/4 | 17 3/4 | 17 1/8 | 17 1/4 | 17 1/2 | 539800 | |
34071 | QNTMG | 10 | 110 | 109 1/2 | 112 1/4 | 0 | ||||
34072 | QNTX | 0 | 0 | |||||||
34073 | QNYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.55 | 2.52 | 582 | |
34074 | QOPBX | 0 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | |
34075 | QOPCX | 0 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0 | |
34076 | QORX | 0 | 0 | |||||||
34077 | QOSYX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
34078 | QPDC | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4687 | 2100 | |
34079 | QPQ/WS | 0 | 3/16 | 7/16 | 0 | |||||
34080 | QPQQ | 1000 | 4 1/4 | 3 1/2 | 4 1/4 | 0 | ||||
34081 | QPQQW | 2500 | 1/2 | 5/16 | 7/16 | 0 | ||||
34082 | QPRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.59 | 4.70 | 16544 | |
34083 | QQQQ | 10000 | 0.7031 | 0.7187 | 0.7187 | 0.6406 | 0.6875 | 0.7187 | 84800 | |
34084 | QQQQW | 0 | 0 | |||||||
34085 | QRSI | 100 | 40 3/4 | 36 3/4 | 40 3/4 | 36 3/4 | 39 3/4 | 41 | 77500 | |
34086 | QRX | 0 | 0 | |||||||
34087 | QSCBX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
34088 | QSG | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | |||
34089 | QSII | 1000 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 44900 | |
34090 | QSIS | 0 | 0 | |||||||
34091 | QSL | 0 | 0 | |||||||
34092 | QSLD | 0 | 0 | |||||||
34093 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
34094 | QSND | 0 | 0 | |||||||
34095 | QSNDF | 1000 | 2 7/16 | 2 17/32 | 2 9/16 | 2 7/16 | 2 13/32 | 2 1/2 | 42900 | |
34096 | QSRI | 3000 | 2.7500 | 0 | ||||||
34097 | QSRT | 0 | 0 | |||||||
34098 | QSRTF | 0 | 0 | |||||||
34099 | QSTC | 0 | 0 | |||||||
34100 | QSTI | 0 | 0 | |||||||
34101 | QSTK | 0 | 0 | |||||||
34102 | QSTKF | 0 | 0 | |||||||
34103 | QSVYX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
34104 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
34105 | QSYS | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 14400 | |
34106 | QTEC | 4000 | 8 | 7 1/2 | 8 | 0 | ||||
34107 | QTEL | 1000 | 8 3/4 | 7 7/8 | 8 7/8 | 7 7/8 | 8 5/8 | 8 7/8 | 43400 | |
34108 | QTEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.67 | 2.62 | 1211 | |
34109 | QTI | 0 | 0 | |||||||
34110 | QTKN | 0 | 0 | |||||||
34111 | QTLB | 100 | 1.0000 | 0 | ||||||
34112 | QTMG | 100000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.0625 | 0.5000 | 100000 | |
34113 | QTOC | 0 | 0 | |||||||
34114 | QTR | 0 | 0 | |||||||
34115 | QTRN | 300 | 71 3/4 | 72 1/2 | 72 1/2 | 71 1/2 | 71 1/2 | 72 1/4 | 66100 | |
34116 | QTRO | 0 | 0 | |||||||
34117 | QTSY | 0 | 0 | |||||||
34118 | QTSYM | 0 | 0 | |||||||
34119 | QTXC | 0 | 0 | |||||||
34120 | QUABX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | |
34121 | QUACX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | |
34122 | QUAD | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2000 | |
34123 | QUAL | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 5/8 | 10000 | |
34124 | QUASX | 0 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 29.05 | 0 | |
34125 | QUAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.62 | 4.70 | 2532 | |
34126 | QUDT | 2500 | 1.6250 | 1.5000 | 1.6875 | 0 | ||||
34127 | QUEQX | 0 | 6.61 | 6.61 | 6.61 | 0 | ||||
34128 | QUES | 9500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 3/4 | 9500 | |
34129 | QUFS | 0 | 0 | |||||||
34130 | QUGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.55 | 4.49 | 1101 | |
34131 | QUIG | 300 | 4.3750 | 4.3125 | 4.4687 | 4.1875 | 4.2500 | 4.3750 | 20600 | |
34132 | QUIK | 1000 | 25 1/4 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 3800 | |
34133 | QUIP | 1000 | 9 | 10 | 10 | 9 | 9 | 9 3/4 | 1600 | |
34134 | QUIX | 100 | 7 3/4 | 7 5/8 | 8 | 7 5/8 | 7 3/4 | 8 | 40700 | |
34135 | QUIZ | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 2000 | |
34136 | QUST | 2000 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 3/4 | 4000 | |
34137 | QUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.85 | 2.82 | 309 | |
34138 | QUYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.02 | 5.12 | 1044 | |
34139 | QVCN | 0 | 0 | |||||||
34140 | QVGIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.17 | 0 | |
34141 | QVGLX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 | |
34142 | QVOPX | 0 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 30.91 | 0 | |
34143 | QVSCX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.13 | 0 | |
34144 | QWIKA | 1000 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 5.5000 | 6.5000 | 1000 | |
34145 | QWVD | 0 | 0 | |||||||
34146 | QYSS | 0 | 0 | |||||||
34147 | QZAR | 0 | 0 | |||||||
34148 | QZARF | 200 | 4 5/8 | 4 5/8 | 4 7/8 | 4 1/2 | 4 3/8 | 4 5/8 | 181600 | |
34149 | R | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 300 | |
34150 | R.AAI | 0 | 0 | |||||||
34151 | R.AER | 0 | 0 | |||||||
34152 | R.ALB | 0 | 0 | |||||||
34153 | R.AMS | 0 | 0 | |||||||
34154 | R.BKA | 0 | 0 | |||||||
34155 | R.BPB | 0 | 0 | |||||||
34156 | R.CAB | 0 | 0 | |||||||
34157 | R.DEO | 0 | 0 | |||||||
34158 | R.ELK | 0 | 0 | |||||||
34159 | R.GAZ | 0 | 0 | |||||||
34160 | R.LAI | 0 | 0 | |||||||
34161 | R.LKO | 0 | 0 | |||||||
34162 | R.LMP | 0 | 0 | |||||||
34163 | R.LZG | 0 | 0 | |||||||
34164 | R.MHD | 0 | 0 | |||||||
34165 | R.MOL | 0 | 0 | |||||||
34166 | R.OMV | 0 | 0 | |||||||
34167 | R.OZP | 0 | 0 | |||||||
34168 | R.PNN | 0 | 0 | |||||||
34169 | R.RDX | 0 | 0 | |||||||
34170 | R.SDK | 0 | 0 | |||||||
34171 | R.SDP | 0 | 0 | |||||||
34172 | R.UVB | 0 | 0 | |||||||
34173 | R.VAL | 0 | 0 | |||||||
34174 | R.VAS | 0 | 0 | |||||||
34175 | R.VAT | 0 | 0 | |||||||
34176 | R.VGO | 0 | 0 | |||||||
34177 | R.WBB | 0 | 0 | |||||||
34178 | R.YUK | 0 | 0 | |||||||
34179 | RA | 10000 | 36 7/8 | 35 3/4 | 36 1/4 | 0 | ||||
34180 | RAA | 0 | 12 5/8 | 13 | 0 | |||||
34181 | RAAA | 0 | 0 | |||||||
34182 | RAAD | 0 | 0 | |||||||
34183 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
34184 | RACE | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 15100 | |
34185 | RACF | 1000 | 46 | 46 | 46 3/8 | 46 | 46 | 46 3/8 | 156400 | |
34186 | RACG | 2000 | 2.8750 | 2.8750 | 3.5000 | 0 | ||||
34187 | RACL | 0 | 0 | |||||||
34188 | RACM | 2900 | 0.0010 | 0 | ||||||
34189 | RACO | 3000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 112300 | |
34190 | RAD | 3000 | 36 3/8 | 36 3/8 | 36 1/8 | 36 5/8 | 3000 | |||
34191 | RADA | 0 | 0 | |||||||
34192 | RADAF | 1500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 1500 | |
34193 | RADB | 0 | 0 | |||||||
34194 | RADC | 0 | 0 | |||||||
34195 | RADD | 0 | 0 | |||||||
34196 | RADE | 0 | 0 | |||||||
34197 | RADF | 0 | 0 | |||||||
34198 | RADG | 0 | 0 | |||||||
34199 | RADH | 0 | 0 | |||||||
34200 | RADI | 0 | 0 | |||||||
34201 | RADIF | 2000 | 3 13/16 | 3 15/16 | 4 1/16 | 3 3/4 | 3 3/4 | 3 15/16 | 48700 | |
34202 | RADK | 0 | 0 | |||||||
34203 | RADL | 0 | 0 | |||||||
34204 | RADM | 0 | 0 | |||||||
34205 | RADN | 0 | 0 | |||||||
34206 | RADO | 0 | 0 | |||||||
34207 | RADP | 0 | 0 | |||||||
34208 | RADR | 0 | 0 | |||||||
34209 | RADS | 0 | 0 | |||||||
34210 | RADT | 6000 | 0.0010 | 0 | ||||||
34211 | RADU | 0 | 0 | |||||||
34212 | RADV | 0 | 0 | |||||||
34213 | RADW | 0 | 0 | |||||||
34214 | RADX | 0 | 0 | |||||||
34215 | RADY | 0 | 0 | |||||||
34216 | RAFC | 300 | 17.7500 | 0 | ||||||
34217 | RAFF | 100 | 0.4375 | 0.4062 | 0.4687 | 0 | ||||
34218 | RAGC | 1500 | 2.8125 | 2.2500 | 3.7500 | 0 | ||||
34219 | RAGN | 0 | 0 | |||||||
34220 | RAGS | 100 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 5/16 | 200 | |
34221 | RAH | 200 | 20 3/4 | 20 5/8 | 21 | 0 | ||||
34222 | RAHA | 0 | 0 | |||||||
34223 | RAHC | 0 | 0 | |||||||
34224 | RAHE | 0 | 0 | |||||||
34225 | RAHF | 0 | 0 | |||||||
34226 | RAHG | 0 | 0 | |||||||
34227 | RAHH | 0 | 0 | |||||||
34228 | RAHL | 0 | 0 | |||||||
34229 | RAHM | 0 | 0 | |||||||
34230 | RAHN | 0 | 0 | |||||||
34231 | RAHR | 0 | 0 | |||||||
34232 | RAHS | 0 | 0 | |||||||
34233 | RAHT | 0 | 0 | |||||||
34234 | RAHX | 0 | 0 | |||||||
34235 | RAIL | 1000 | 4 11/16 | 4 1/4 | 4 11/16 | 4 1/4 | 4 9/16 | 4 11/16 | 65600 | |
34236 | RAILZ | 700 | 2 1/8 | 1 3/4 | 2 1/8 | 1 11/16 | 2 1/8 | 2 3/8 | 22700 | |
34237 | RAIN | 100 | 32 3/4 | 31 1/4 | 31 3/4 | 50799900 | ||||
34238 | RAJA | 2200 | 19.1250 | 0 | ||||||
34239 | RAKO | 1000 | 1 9/16 | 1 15/32 | 1 9/16 | 1 15/32 | 1 15/32 | 1 5/8 | 6000 | |
34240 | RAL | 100 | 68 5/8 | 68 5/8 | 69 1/8 | 0 | ||||
34241 | RALA | 0 | 0 | |||||||
34242 | RALI | 0 | 0 | |||||||
34243 | RALM | 0 | 0 | |||||||
34244 | RALR | 0 | 0 | |||||||
34245 | RALS | 0 | 0 | |||||||
34246 | RALT | 0 | 0 | |||||||
34247 | RAM | 100 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
34248 | RAMP | 0 | 0 | |||||||
34249 | RAMS | 3000 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
34250 | RAMX | 27000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0010 | 0.0150 | 27000 | |
34251 | RANA | 0 | 0 | |||||||
34252 | RANAY | 0 | 0 | |||||||
34253 | RAND | 10000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 1/2 | 1 7/8 | 12200 | |
34254 | RANG | 200 | 0.0937 | 0.0937 | 0.1700 | 0 | ||||
34255 | RANK | 0 | 0 | |||||||
34256 | RANKY | 100 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 200 | |
34257 | RAPT | 100 | 17 1/4 | 17 3/8 | 17 3/8 | 16 7/8 | 17 | 17 1/4 | 57700 | |
34258 | RARB | 500 | 21 3/4 | 21 1/4 | 22 | 0 | ||||
34259 | RARE | 1000 | 10 7/8 | 0 | ||||||
34260 | RASF | 1000 | 7.2500 | 7.2500 | 10.0000 | 0 | ||||
34261 | RASP | 400 | 4.8750 | 0 | ||||||
34262 | RAST | 10000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
34263 | RATIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
34264 | RATL | 7500 | 39 3/4 | 35 5/8 | 40 | 35 1/2 | 38 1/2 | 39 | 365000 | |
34265 | RAUT | 200 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 800 | |
34266 | RAVN | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 22 | 100 | |
34267 | RAVTF | 0 | 0 | |||||||
34268 | RAW | 0 | 0 | |||||||
34269 | RAWA | 200 | 1 1/8 | 1 1/16 | 1 3/16 | 0 | ||||
34270 | RAWL | 700 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 9 7/8 | 21000 | |
34271 | RAX | 0 | 0 | |||||||
34272 | RAY | 100 | 4 1/4 | 4 3/8 | 4 7/8 | 0 | ||||
34273 | RAYM | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 100 | |
34274 | RAYMG | 40 | 119 5/8 | 119 | 120 1/2 | 0 | ||||
34275 | RAYR | 0 | 0 | |||||||
34276 | RAYS | 13700 | 16 | 15 | 16 | 15 | 15 3/4 | 16 | 662600 | |
34277 | RAZR | 1000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 5200 | |
34278 | RB | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/8 | 28 | 100 | |
34279 | RBAM | 15000 | 9.0625 | 0 | ||||||
34280 | RBAMP | 5700 | 23.5000 | 0 | ||||||
34281 | RBBR | 11000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 15000 | |
34282 | RBC | 6300 | 17 5/16 | 17 5/16 | 17 5/16 | 17 5/16 | 6300 | |||
34283 | RBCAX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.45 | 0 | |
34284 | RBCB | 0 | 0 | |||||||
34285 | RBCC | 0 | 0 | |||||||
34286 | RBCFX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
34287 | RBCGX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
34288 | RBCI | 0 | 0 | |||||||
34289 | RBCN | 0 | 0 | |||||||
34290 | RBCO | 300 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 300 | |
34291 | RBCOP | 200 | 5.2500 | 0 | ||||||
34292 | RBCR | 0 | 0 | |||||||
34293 | RBD | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 1/4 | 24 5/8 | 2000 | |
34294 | RBDB | 0 | 0 | |||||||
34295 | RBDC | 0 | 0 | |||||||
34296 | RBDF | 0 | 0 | |||||||
34297 | RBDI | 0 | 0 | |||||||
34298 | RBDK | 0 | 0 | |||||||
34299 | RBDL | 0 | 0 | |||||||
34300 | RBDM | 0 | 0 | |||||||
34301 | RBDN | 0 | 0 | |||||||
34302 | RBDO | 0 | 0 | |||||||
34303 | RBDR | 0 | 0 | |||||||
34304 | RBDS | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 200 | |
34305 | RBDT | 0 | 0 | |||||||
34306 | RBDW | 0 | 0 | |||||||
34307 | RBDY | 0 | 0 | |||||||
34308 | RBEGX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
34309 | RBEP | 0 | 0 | |||||||
34310 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
34311 | RBFL | 0 | 0 | |||||||
34312 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
34313 | RBGFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
34314 | RBGSX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 | |
34315 | RBIEX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
34316 | RBIN | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/4 | 1000 | |
34317 | RBK | 100 | 35 | 34 3/4 | 35 1/4 | 0 | ||||
34318 | RBKC | 0 | 0 | |||||||
34319 | RBKE | 0 | 0 | |||||||
34320 | RBKI | 0 | 0 | |||||||
34321 | RBKL | 0 | 0 | |||||||
34322 | RBKM | 0 | 0 | |||||||
34323 | RBKN | 0 | 0 | |||||||
34324 | RBKO | 0 | 0 | |||||||
34325 | RBKP | 0 | 0 | |||||||
34326 | RBKR | 0 | 0 | |||||||
34327 | RBKS | 0 | 0 | |||||||
34328 | RBKT | 0 | 0 | |||||||
34329 | RBKV | 1000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 3/4 | 2000 | |
34330 | RBKw | 0 | 0 | |||||||
34331 | RBLI | 0 | 0 | |||||||
34332 | RBM | 0 | 0 | |||||||
34333 | RBMX | 0 | 0 | |||||||
34334 | RBNC | 100 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/4 | 70800 | |
34335 | RBNF | 100 | 34.0000 | 0 | ||||||
34336 | RBNK | 1500 | 6 7/8 | 7 | 7 | 6 7/8 | 6 3/8 | 7 | 4000 | |
34337 | RBNKP | 200 | 6 | 6 | 8 1/2 | 0 | ||||
34338 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
34339 | RBNKW | 4000 | 5/8 | 3/8 | 1 | 0 | ||||
34340 | RBNP | 0 | 0 | |||||||
34341 | RBOWX | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 | |
34342 | RBPA | 0 | 0 | |||||||
34343 | RBPAA | 900 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
34344 | RBRG | 0 | 9.2500 | 12.5000 | 0 | |||||
34345 | RBRO | 200 | 0.0001 | 0 | ||||||
34346 | RBRTQ | 0 | 0 | |||||||
34347 | RBSA | 0 | 0 | |||||||
34348 | RBSB | 0 | 0 | |||||||
34349 | RBSD | 1100 | 10.4000 | 0 | ||||||
34350 | RBSFX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
34351 | RBSNQ | 0 | 0 | |||||||
34352 | RBSP | 0 | 0 | |||||||
34353 | RBSp | 800 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 2500 | |||
34354 | RBSpB | 500 | 26 5/8 | 0 | ||||||
34355 | RBSpC | 200 | 25 5/8 | 0 | ||||||
34356 | RBSpD | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 5/8 | 100 | |
34357 | RBSpX | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
34358 | RBTC | 0 | 0 | |||||||
34359 | RBTCX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
34360 | RBTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
34361 | RBUR | 0 | 0 | |||||||
34362 | RBVA | 0 | 0 | |||||||
34363 | RBXD | 0 | 0 | |||||||
34364 | RBp | 8000 | 57 1/8 | 60 7/8 | 63 5/8 | 0 | ||||
34365 | RC | 400 | 7 5/8 | 7 3/4 | 8 1/2 | 0 | ||||
34366 | RCA | 500 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 3000 | |
34367 | RCAA | 0 | 0 | |||||||
34368 | RCAC | 0 | 0 | |||||||
34369 | RCAE | 0 | 0 | |||||||
34370 | RCAI | 0 | 0 | |||||||
34371 | RCAL | 0 | 0 | |||||||
34372 | RCAN | 0 | 0 | |||||||
34373 | RCAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.99 | 2.93 | 5056 | |
34374 | RCBC | 600 | 22.0000 | 0 | ||||||
34375 | RCC | 0 | 0 | |||||||
34376 | RCCB | 0 | 0 | |||||||
34377 | RCCC | 300 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 4000 | |
34378 | RCEM | 3300 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
34379 | RCEP | 0 | 0 | |||||||
34380 | RCG | 0 | 0 | |||||||
34381 | RCGE | 0 | 0 | |||||||
34382 | RCGEO | 100 | 63.0000 | 0 | ||||||
34383 | RCGEP | 100 | 51.6250 | 0 | ||||||
34384 | RCGI | 9000 | 36 3/8 | 37 | 37 | 36 1/4 | 36 1/4 | 37 | 21900 | |
34385 | RCGP | 0 | 0 | |||||||
34386 | RCH | 100 | 12 3/4 | 0 | ||||||
34387 | RCHF | 200 | 24 3/4 | 25 | 25 | 24 1/4 | 24 1/4 | 24 3/4 | 37600 | |
34388 | RCHI | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/4 | 3600 | |
34389 | RCHTX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
34390 | RCHY | 7000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 3/4 | 24000 | |
34391 | RCI | 200 | 23 1/8 | 24 3/8 | 24 3/4 | 0 | ||||
34392 | RCI.A | 0 | 0 | |||||||
34393 | RCI.B | 0 | 0 | |||||||
34394 | RCIA | 0 | 0 | |||||||
34395 | RCIB | 0 | 0 | |||||||
34396 | RCIBF | 0 | 0 | |||||||
34397 | RCIC | 0 | 0 | |||||||
34398 | RCII | 1000 | 18 3/8 | 18 5/8 | 18 5/8 | 18 | 18 | 18 5/8 | 3700 | |
34399 | RCIM | 0 | 0 | |||||||
34400 | RCIP | 0 | 0 | |||||||
34401 | RCIR | 0 | 0 | |||||||
34402 | RCIS | 0 | 0 | |||||||
34403 | RCIT | 0 | 0 | |||||||
34404 | RCIX | 0 | 0 | |||||||
34405 | RCIY | 0 | 0 | |||||||
34406 | RCKY | 200 | 7 1/2 | 7 1/2 | 8 | 7 1/4 | 7 1/2 | 8 1/8 | 22100 | |
34407 | RCL | 200 | 26 7/8 | 26 1/2 | 27 | 0 | ||||
34408 | RCLA | 0 | 0 | |||||||
34409 | RCLB | 0 | 0 | |||||||
34410 | RCLG | 0 | 0 | |||||||
34411 | RCLI | 0 | 0 | |||||||
34412 | RCLL | 0 | 0 | |||||||
34413 | RCLN | 0 | 0 | |||||||
34414 | RCLT | 0 | 0 | |||||||
34415 | RCLY | 0 | 0 | |||||||
34416 | RCM | 500 | 49 7/8 | 50 1/2 | 51 | 0 | ||||
34417 | RCM.A | 0 | 0 | |||||||
34418 | RCM.B | 0 | 0 | |||||||
34419 | RCMC | 5000 | 0.2812 | 0.2500 | 0.2812 | 0 | ||||
34420 | RCMFX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | |
34421 | RCMH | 0 | 0 | |||||||
34422 | RCMI | 0 | 0 | |||||||
34423 | RCMIF | 0 | 0 | |||||||
34424 | RCML | 0 | 0 | |||||||
34425 | RCMM | 0 | 0 | |||||||
34426 | RCMN | 0 | 0 | |||||||
34427 | RCMO | 0 | 0 | |||||||
34428 | RCMS | 0 | 0 | |||||||
34429 | RCMT | 500 | 10 7/8 | 11 1/2 | 12 | 10 5/8 | 10 7/8 | 11 3/8 | 30000 | |
34430 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
34431 | RCMTZ | 200 | 1/2 | 7/16 | 11/16 | 0 | ||||
34432 | RCMW | 0 | 0 | |||||||
34433 | RCN | 200 | 19 7/8 | 19 7/8 | 19 1/2 | 20 1/8 | 200 | |||
34434 | RCNL | 0 | 0 | |||||||
34435 | RCNS | 0 | 0 | |||||||
34436 | RCNY | 0 | 0 | |||||||
34437 | RCOR | 0 | 0 | |||||||
34438 | RCORF | 500 | 5 | 5 | 5 | 5 1/4 | 500 | |||
34439 | RCOT | 200 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 9600 | |
34440 | RCOXX | 0 | 0.68 | 2.49 | 2.45 | 340 | ||||
34441 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
34442 | RCPA | 0 | 0 | |||||||
34443 | RCPH | 10500 | 0.5000 | 0.5000 | 4.5000 | 0 | ||||
34444 | RCPI | 0 | 0 | |||||||
34445 | RCPU | 0 | 0 | |||||||
34446 | RCPY | 0 | 0 | |||||||
34447 | RCRE | 0 | 0 | |||||||
34448 | RCRS | 600 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
34449 | RCS | 5000 | 9 15/16 | 10 | 10 | 9 7/8 | 9 3/4 | 10 | 58300 | |
34450 | RCSA | 0 | 0 | |||||||
34451 | RCSB | 500 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 26 5/8 | 26 7/8 | 7500 | |
34452 | RCSBP | 0 | 0 | |||||||
34453 | RCSY | 0 | 0 | |||||||
34454 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
34455 | RCVAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 | |
34456 | RCVBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
34457 | RCVGX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.81 | 0 | |
34458 | RCVI | 100 | 4.1250 | 4.1250 | 6.1250 | 0 | ||||
34459 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
34460 | RD | 100 | 158 5/8 | 159 1/2 | 159 1/2 | 158 5/8 | 158 3/8 | 159 1/2 | 400 | |
34461 | RDA | 2500 | 40 3/4 | 40 3/4 | 41 1/8 | 0 | ||||
34462 | RDA.A | 0 | 0 | |||||||
34463 | RDAA | 0 | 0 | |||||||
34464 | RDAE | 0 | 0 | |||||||
34465 | RDAG | 0 | 0 | |||||||
34466 | RDAO | 0 | 0 | |||||||
34467 | RDAR | 0 | 0 | |||||||
34468 | RDAS | 0 | 0 | |||||||
34469 | RDAT | 0 | 0 | |||||||
34470 | RDB | 200 | 37 7/8 | 37 1/4 | 38 | 0 | ||||
34471 | RDBC | 0 | 0 | |||||||
34472 | RDBR | 0 | 0 | |||||||
34473 | RDC | 1600 | 19 | 19 1/8 | 19 1/4 | 19 | 18 3/4 | 19 3/8 | 3100 | |
34474 | RDCC | 0 | 0 | |||||||
34475 | RDCD | 0 | 0 | |||||||
34476 | RDCH | 0 | 0 | |||||||
34477 | RDCI | 0 | 0 | |||||||
34478 | RDCK | 0 | 0 | |||||||
34479 | RDCL | 0 | 0 | |||||||
34480 | RDCM | 0 | 0 | |||||||
34481 | RDCO | 0 | 0 | |||||||
34482 | RDCP | 0 | 0 | |||||||
34483 | RDCS | 0 | 0 | |||||||
34484 | RDCT | 0 | 0 | |||||||
34485 | RDCV | 0 | 0 | |||||||
34486 | RDCY | 0 | 0 | |||||||
34487 | RDDS | 300 | 0.0001 | 0 | ||||||
34488 | RDG | 1000 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | ||||
34489 | RDGC | 0 | 0 | |||||||
34490 | RDGCA | 4000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
34491 | RDGE | 0 | 0 | |||||||
34492 | RDHS | 1000 | 21 | 21 1/4 | 21 1/4 | 19 3/4 | 19 3/4 | 21 | 4000 | |
34493 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
34494 | RDIC | 12400 | 8 3/8 | 8 7/16 | 8 7/16 | 8 5/16 | 8 5/16 | 8 7/16 | 41400 | |
34495 | RDIO | 0 | 0 | |||||||
34496 | RDIOA | 100 | 12 3/4 | 12 3/4 | 12 13/16 | 12 3/4 | 12 3/4 | 12 7/8 | 1900 | |
34497 | RDIOU | 3000 | 19 1/2 | 19 1/2 | 20 5/8 | 0 | ||||
34498 | RDIOW | 500 | 5 | 5 | 5 1/4 | 900 | ||||
34499 | RDIOZ | 4000 | 2 19/32 | 2 19/32 | 2 5/8 | 0 | ||||
34500 | RDIS | 0 | 0 | |||||||
34501 | RDK | 100 | 13 1/2 | 13 7/16 | 13 1/2 | 13 7/16 | 5000 | |||
34502 | RDKN | 0 | 0 | |||||||
34503 | RDKO | 0 | 0 | |||||||
34504 | RDL/B | 500 | 75 | 0 | ||||||
34505 | RDL/WS/B | 1000 | 1/2 | 3/8 | 5/8 | 0 | ||||
34506 | RDM | 500 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | ||||
34507 | RDMA | 0 | 0 | |||||||
34508 | RDMD | 0 | 0 | |||||||
34509 | RDMG | 0 | 0 | |||||||
34510 | RDMN | 100 | 28 1/8 | 28 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/8 | 79800 | |
34511 | RDMR | 0 | 0 | |||||||
34512 | RDMS | 0 | 0 | |||||||
34513 | RDMX | 0 | 0 | |||||||
34514 | RDNG | 0 | 0 | |||||||
34515 | RDNL | 0 | 0 | |||||||
34516 | RDNU | 0 | 0 | |||||||
34517 | RDOX | 7500 | 0.1000 | 0.1000 | 0.1300 | 0 | ||||
34518 | RDR | 0 | 0 | |||||||
34519 | RDRT | 16100 | 15 5/8 | 15 3/8 | 15 3/4 | 15 1/4 | 15 1/2 | 15 5/8 | 481600 | |
34520 | RDS | 0 | 0 | |||||||
34521 | RDUS | 300 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 25000 | |
34522 | RDUSC | 600 | 1 13/16 | 1 9/16 | 1 5/8 | 3251300 | ||||
34523 | RDVA | 1900 | 0.5312 | 0.5312 | 0.7500 | 0 | ||||
34524 | RDVU | 50000 | 0.0200 | 0 | ||||||
34525 | RDW | 0 | 0 | |||||||
34526 | RDYN | 300 | 1.6250 | 1.6250 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 3600 | |
34527 | RE | 400 | 24 1/2 | 23 3/4 | 24 3/8 | 0 | ||||
34528 | REA | 300 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
34529 | READ | 0 | 0 | |||||||
34530 | REAGX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.67 | 0 | |
34531 | REAL | 700 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 2900 | |
34532 | REB | 500 | 10 3/8 | 0 | ||||||
34533 | REBp | 200 | 10 1/2 | 0 | ||||||
34534 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
34535 | RECT | 2000 | 0.5625 | 0.3750 | 0.5625 | 0 | ||||
34536 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
34537 | RED | 200 | 24 1/2 | 0 | ||||||
34538 | REDB | 500 | 24 7/8 | 24 | 25 | 23 1/2 | 24 1/2 | 25 | 128400 | |
34539 | REDC | 0 | 0 | |||||||
34540 | REDD | 500 | 9.5000 | 0 | ||||||
34541 | REDE | 0 | 0 | |||||||
34542 | REDF | 100 | 11 7/8 | 12 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 76700 | |
34543 | REDI | 2000 | 9/32 | 9/32 | 5/16 | 1/4 | 1/4 | 9/32 | 679900 | |
34544 | REDP | 0 | 0 | |||||||
34545 | REDPY | 0 | 0 | |||||||
34546 | REDS | 0 | 0 | |||||||
34547 | REDW | 3000 | 10.0000 | 9.7500 | 10.2500 | 0 | ||||
34548 | REED | 100 | 8 | 7 1/2 | 8 3/4 | 0 | ||||
34549 | REEX | 2500 | 1.4062 | 1.3750 | 1.4062 | 1.3750 | 1.3750 | 2.0000 | 7800 | |
34550 | REF | 200 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | ||||
34551 | REFC | 0 | 0 | |||||||
34552 | REFL | 0 | 0 | |||||||
34553 | REFN | 300 | 7.2500 | 7.2500 | 8.2500 | 0 | ||||
34554 | REFO | 0 | 0 | |||||||
34555 | REFR | 800 | 9 | 9 1/2 | 9 1/2 | 8 7/8 | 8 5/8 | 9 1/8 | 23100 | |
34556 | REG | 100 | 22 3/8 | 22 | 22 3/8 | 0 | ||||
34557 | REGA | 3000 | 11.8125 | 0 | ||||||
34558 | REGAX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.02 | 0 | |
34559 | REGC | 0 | 0 | |||||||
34560 | REGH | 0 | 0 | |||||||
34561 | REGI | 200 | 37 3/4 | 38 3/8 | 38 1/2 | 37 5/8 | 37 3/4 | 38 1/2 | 6000 | |
34562 | REGIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
34563 | REGL | 1000 | 24 1/4 | 25 1/8 | 25 1/4 | 24 1/4 | 25 | 25 1/4 | 332100 | |
34564 | REGN | 1000 | 20 1/8 | 19 5/8 | 20 3/8 | 19 5/8 | 20 | 20 1/4 | 100400 | |
34565 | REGR | 0 | 0 | |||||||
34566 | REGRF | 0 | 1.1500 | 0 | ||||||
34567 | REGT | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1875 | 2000 | |
34568 | REHB | 100 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 100 | |
34569 | REIN | 100 | 11 7/8 | 12 3/8 | 12 3/8 | 11 1/4 | 11 1/2 | 11 7/8 | 12300 | |
34570 | REL | 1000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 7 7/8 | 13100 | |
34571 | RELC | 0 | 0 | |||||||
34572 | RELE | 0 | 0 | |||||||
34573 | RELEF | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/4 | 4700 | |
34574 | RELG | 0 | 0 | |||||||
34575 | RELGW | 100 | 2.3800 | 2.3800 | 2.4500 | 0 | ||||
34576 | RELH | 0 | 0 | |||||||
34577 | RELHW | 0 | 0 | |||||||
34578 | RELI | 1000 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 5700 | |
34579 | RELL | 2000 | 7 7/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 3/4 | 8 3/8 | 3000 | |
34580 | RELLB | 0 | 0 | |||||||
34581 | RELM | 0 | 0 | |||||||
34582 | RELT | 3000 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
34583 | RELV | 300 | 7 5/8 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/8 | 7 5/8 | 5600 | |
34584 | RELY | 1600 | 18 11/16 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 28700 | |
34585 | REMC | 100 | 13 5/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 2000 | |
34586 | REME | 0 | 0 | |||||||
34587 | REMI | 2500 | 13 1/4 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 3/8 | 13500 | |
34588 | REMS | 0 | 0 | |||||||
34589 | REMX | 100 | 20 7/8 | 20 1/4 | 20 7/8 | 20 1/4 | 20 1/8 | 20 7/8 | 22000 | |
34590 | REN | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 2000 | |
34591 | RENA | 0 | 0 | |||||||
34592 | RENB | 0 | 0 | |||||||
34593 | REND | 0 | 0 | |||||||
34594 | RENG | 2000 | 7 15/16 | 8 1/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 75200 | |
34595 | RENL | 0 | 0 | |||||||
34596 | RENN | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
34597 | RENO | 2500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 84300 | |
34598 | RENS | 1600 | 41 | 41 3/4 | 41 3/4 | 41 | 41 | 42 | 3200 | |
34599 | RENT | 1500 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 4500 | |
34600 | RENX | 0 | 0 | |||||||
34601 | REO | 400 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 2 | 2100 | |
34602 | REOE | 0 | 0 | |||||||
34603 | REOG | 0 | 0 | |||||||
34604 | REOP | 300 | 10.0000 | 0 | ||||||
34605 | REP | 5000 | 34 | 33 7/8 | 34 | 33 7/8 | 33 5/8 | 34 1/4 | 6400 | |
34606 | REPB | 1000 | 12 3/4 | 12 5/8 | 13 1/4 | 0 | ||||
34607 | REPEX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
34608 | REPH | 0 | 0 | |||||||
34609 | REPI | 0 | 0 | |||||||
34610 | REPM | 0 | 0 | |||||||
34611 | REPO | 0 | 0 | |||||||
34612 | REPR | 30000 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
34613 | REPS | 2000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 13800 | |
34614 | REPT | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 17 1/2 | 17 7/8 | 2700 | |
34615 | RES | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 0 | ||||
34616 | RESA | 0 | 0 | |||||||
34617 | RESC | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 | 13 5/8 | 5000 | |
34618 | RESI | 0 | 0 | |||||||
34619 | RESM | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 1400 | |
34620 | RESP | 500 | 24 1/2 | 24 1/4 | 25 | 24 | 24 | 24 1/2 | 21100 | |
34621 | RESR | 1000 | 6 1/2 | 5 3/4 | 6 3/4 | 0 | ||||
34622 | RESY | 100 | 2 | 2 | 2 1/2 | 0 | ||||
34623 | RESYD | 100 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
34624 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34625 | RET | 1000 | 31 3/8 | 0 | ||||||
34626 | RETB | 0 | 0 | |||||||
34627 | RETC | 0 | 0 | |||||||
34628 | RETK | 0 | 0 | |||||||
34629 | RETKQ | 1000 | 0.1800 | 0.1250 | 0.2187 | 0 | ||||
34630 | RETR | 0 | 0 | |||||||
34631 | RETX | 3000 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 137700 | |
34632 | REV | 100 | 31 | 31 1/4 | 31 5/8 | 0 | ||||
34633 | REVA | 0 | 0 | |||||||
34634 | REVC | 0 | 0 | |||||||
34635 | REVD | 0 | 0 | |||||||
34636 | REVE | 0 | 0 | |||||||
34637 | REVG | 0 | 0 | |||||||
34638 | REVH | 0 | 0 | |||||||
34639 | REVI | 0 | 0 | |||||||
34640 | REVK | 0 | 0 | |||||||
34641 | REVL | 3500 | 7.7500 | 0 | ||||||
34642 | REVLO | 0 | 0 | |||||||
34643 | REVLP | 0 | 0 | |||||||
34644 | REVN | 0 | 0 | |||||||
34645 | REVO | 0 | 0 | |||||||
34646 | REVP | 0 | 0 | |||||||
34647 | REVR | 0 | 0 | |||||||
34648 | REVT | 0 | 0 | |||||||
34649 | REVV | 0 | 0 | |||||||
34650 | REVX | 0 | 0 | |||||||
34651 | REX | 0 | 0 | |||||||
34652 | REXC | 0 | 0 | |||||||
34653 | REXD | 0 | 0 | |||||||
34654 | REXI | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 13 | 1500 | |
34655 | REXL | 1000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/8 | 9 3/4 | 2000 | |
34656 | REXM | 0 | 0 | |||||||
34657 | REXMY | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 1000 | |
34658 | REXN | 0 | 0 | |||||||
34659 | REXNQ | 0 | 0 | |||||||
34660 | REXQ | 0 | 0 | |||||||
34661 | REXQC | 0 | 0 | |||||||
34662 | REXW | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 7/8 | 2000 | |
34663 | REY | 10000 | 26 5/8 | 26 7/8 | 27 1/4 | 0 | ||||
34664 | REYC | 0 | 0 | |||||||
34665 | REYN | 0 | 0 | |||||||
34666 | REYO | 0 | 0 | |||||||
34667 | REYR | 0 | 0 | |||||||
34668 | RF | 0 | 0 | |||||||
34669 | RFA | 0 | 12 | 12 3/8 | 0 | |||||
34670 | RFAC | 0 | 0 | |||||||
34671 | RFBAX | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.98 | 0 | |
34672 | RFBCP | 0 | 0 | |||||||
34673 | RFDG | 0 | 0 | |||||||
34674 | RFED | 400 | 17 1/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/8 | 130200 | |
34675 | RFEDO | 0 | 0 | |||||||
34676 | RFEDP | 100 | 63 3/4 | 63 3/4 | 65 3/4 | 0 | ||||
34677 | RFGI | 0 | 0.0010 | 0.0400 | 0 | |||||
34678 | RFGP | 0 | 0 | |||||||
34679 | RFGXX | 0 | 0.06 | 4.32 | 4.44 | 5653 | ||||
34680 | RFI | 600 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
34681 | RFIEX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 | |
34682 | RFIL | 100 | 6.0000 | 6.0000 | 5.7500 | 6.6250 | 100 | |||
34683 | RFIT | 0 | 0 | |||||||
34684 | RFIXX | 0 | 0.17 | 4.46 | 4.54 | 18229 | ||||
34685 | RFMC | 500 | 31/32 | 15/16 | 1 1/8 | 0 | ||||
34686 | RFMCW | 1400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 1400 | |
34687 | RFMCZ | 15600 | 3/16 | 3/16 | 3/8 | 0 | ||||
34688 | RFMI | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 3700 | |
34689 | RFML | 1500 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
34690 | RFOX | 6200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
34691 | RFP | 1000 | 3 | 3 | 3 | 3 | 1000 | |||
34692 | RFPC | 0 | 0 | |||||||
34693 | RFPCK | 0 | 0 | |||||||
34694 | RFPCZ | 0 | 0 | |||||||
34695 | RFPL | 0 | 0 | |||||||
34696 | RFPN | 0 | 0 | |||||||
34697 | RFPS | 0 | 0 | |||||||
34698 | RFR | 1000 | 8 1/4 | 8 1/2 | 9 1/2 | 0 | ||||
34699 | RFRQ | 1500 | 3.8750 | 3.7500 | 4.2500 | 0 | ||||
34700 | RFS | 500 | 15 3/4 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 13600 | |
34701 | RFSAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
34702 | RFSC | 0 | 0 | |||||||
34703 | RFSI | 2000 | 16 1/8 | 16 | 16 1/4 | 0 | ||||
34704 | RFSV | 300 | 12.3750 | 0 | ||||||
34705 | RFTN | 2000 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
34706 | RFUG | 0 | 0 | |||||||
34707 | RFUGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.81 | 0 | |
34708 | RFXIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
34709 | RG | 400 | 9 5/8 | 5 3/4 | 6 1/2 | 0 | ||||
34710 | RGA | 300 | 41 3/8 | 43 1/4 | 43 3/4 | 0 | ||||
34711 | RGAB | 0 | 0 | |||||||
34712 | RGAN | 0 | 0 | |||||||
34713 | RGAR | 0 | 0 | |||||||
34714 | RGB | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 600 | |||
34715 | RGBK | 8100 | 49 3/8 | 49 1/4 | 49 3/4 | 49 1/8 | 49 1/8 | 49 3/8 | 197900 | |
34716 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34717 | RGC | 2500 | 14 7/8 | 14 7/8 | 15 | 14 3/4 | 7400 | |||
34718 | RGCB | 0 | 0 | |||||||
34719 | RGCC | 0 | 0 | |||||||
34720 | RGCI | 0 | 0 | |||||||
34721 | RGCN | 0 | 0 | |||||||
34722 | RGCO | 2500 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/2 | 2500 | |
34723 | RGCR | 0 | 0 | |||||||
34724 | RGEL | 200 | 2.0000 | 0 | ||||||
34725 | RGEN | 1000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 96100 | |
34726 | RGEQ | 10000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
34727 | RGF | 5000 | 11/16 | 0 | ||||||
34728 | RGFC | 200 | 17 3/4 | 17 3/4 | 17 13/16 | 17 3/4 | 17 3/4 | 18 | 2700 | |
34729 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
34730 | RGFN | 1200 | 6.0000 | 0 | ||||||
34731 | RGFX | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/8 | 500 | |
34732 | RGH | 0 | 0 | |||||||
34733 | RGHP | 0 | 0 | |||||||
34734 | RGI | 3000 | 7/16 | 0 | ||||||
34735 | RGIAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
34736 | RGIS | 1200 | 26 1/4 | 26 | 26 1/4 | 25 3/4 | 26 | 26 1/4 | 90700 | |
34737 | RGLD | 600 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 1900 | |
34738 | RGLI | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
34739 | RGLIP | 0 | 0 | |||||||
34740 | RGNT | 200 | 5 | 5 3/4 | 5 3/4 | 5 | 5 | 5 3/4 | 300 | |
34741 | RGNX | 7400 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
34742 | RGO | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/8 | 8 | 2000 | |
34743 | RGOG | 0 | 0 | |||||||
34744 | RGOI | 0 | 0 | |||||||
34745 | RGOT | 0 | 0 | |||||||
34746 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34747 | RGR | 500 | 19 3/4 | 19 7/8 | 20 3/4 | 0 | ||||
34748 | RGRC | 0 | 0 | |||||||
34749 | RGRL | 0 | 0 | |||||||
34750 | RGRM | 0 | 0 | |||||||
34751 | RGRN | 0 | 0 | |||||||
34752 | RGRP | 0 | 0 | |||||||
34753 | RGRX | 0 | 0 | |||||||
34754 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34755 | RGS | 400 | 18 5/8 | 18 | 18 5/8 | 0 | ||||
34756 | RGSR | 0 | 0 | |||||||
34757 | RGST | 0 | 0 | |||||||
34758 | RGSV | 0 | 0 | |||||||
34759 | RGT | 100 | 6 3/8 | 6 3/8 | 6 1/2 | 0 | ||||
34760 | RGTC | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/4 | 100 | |
34761 | RGTCX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
34762 | RGTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.99 | 5.08 | 2858 | |
34763 | RGU | 0 | 0 | |||||||
34764 | RGUO | 0 | 0 | |||||||
34765 | RGUS | 300 | 2.1875 | 2.3125 | 2.3125 | 2.1875 | 2.1875 | 2.3125 | 21700 | |
34766 | RHAB | 0 | 0 | |||||||
34767 | RHBC | 2500 | 19 7/8 | 18 7/8 | 20 | 18 7/8 | 19 3/8 | 20 | 79700 | |
34768 | RHC | 1000 | 16 1/8 | 15 | 15 3/8 | 0 | ||||
34769 | RHCB | 0 | 0 | |||||||
34770 | RHCI | 2000 | 2 3/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 12400 | |
34771 | RHCS | 1000 | 2 3/4 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 3 | 5000 | |
34772 | RHCSU | 1200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/2 | 1300 | |
34773 | RHCSW | 0 | 0 | |||||||
34774 | RHCSZ | 0 | 0 | |||||||
34775 | RHCY | 0 | 0 | |||||||
34776 | RHD | 1000 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
34777 | RHDK | 0 | 0 | |||||||
34778 | RHDL | 0 | 0 | |||||||
34779 | RHDN | 0 | 0 | |||||||
34780 | RHDR | 0 | 0 | |||||||
34781 | RHDS | 0 | 0 | |||||||
34782 | RHDT | 0 | 0 | |||||||
34783 | RHEM | 3000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
34784 | RHG | 100 | 20 3/8 | 0 | ||||||
34785 | RHGD | 0 | 0 | |||||||
34786 | RHGE | 0 | 0 | |||||||
34787 | RHGI | 0 | 0 | |||||||
34788 | RHGL | 0 | 0 | |||||||
34789 | RHGW | 0 | 0 | |||||||
34790 | RHH | 800 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | ||||
34791 | RHHR | 0 | 0 | |||||||
34792 | RHI | 100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/8 | 37 1/8 | 100 | |
34793 | RHIA | 0 | 0 | |||||||
34794 | RHIC | 0 | 0 | |||||||
34795 | RHIF | 0 | 0 | |||||||
34796 | RHII | 0 | 0 | |||||||
34797 | RHIL | 0 | 0 | |||||||
34798 | RHIM | 0 | 0 | |||||||
34799 | RHIR | 0 | 0 | |||||||
34800 | RHIT | 0 | 0 | |||||||
34801 | RHIW | 0 | 0 | |||||||
34802 | RHIY | 0 | 0 | |||||||
34803 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34804 | RHJSX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
34805 | RHL | 0 | 345.49 | 345.49 | 345.49 | 345.49 | 0 | |||
34806 | RHLD | 0 | 0 | |||||||
34807 | RHMH | 0 | 3.7500 | 5.2500 | 0 | |||||
34808 | RHOD | 0 | 0 | |||||||
34809 | RHOM | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 1000 | |
34810 | RHON | 0 | 0 | |||||||
34811 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34812 | RHPSW | 300 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
34813 | RHR | 5100 | 18 3/4 | 19 5/8 | 20 | 0 | ||||
34814 | RHRA | 0 | 0 | |||||||
34815 | RHRK | 0 | 0 | |||||||
34816 | RHRL | 0 | 0 | |||||||
34817 | RHRM | 0 | 0 | |||||||
34818 | RHRS | 0 | 1.0000 | 3.0000 | 0 | |||||
34819 | RHRT | 0 | 0 | |||||||
34820 | RHS | 200 | 11 1/8 | 11 1/8 | 11 3/8 | 0 | ||||
34821 | RHSA | 0 | 0 | |||||||
34822 | RHSC | 0 | 0 | |||||||
34823 | RHSI | 0 | 0 | |||||||
34824 | RHSL | 0 | 0 | |||||||
34825 | RHSM | 0 | 0 | |||||||
34826 | RHSN | 0 | 0 | |||||||
34827 | RHSR | 0 | 0 | |||||||
34828 | RHST | 0 | 0 | |||||||
34829 | RHT | 500 | 4 | 0 | ||||||
34830 | RI | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 200 | |
34831 | RIA | 0 | 223.10 | 0 | ||||||
34832 | RIB | 0 | 221.49 | 0 | ||||||
34833 | RIBDX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 | |
34834 | RIBI | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 19000 | |
34835 | RIBS | 400 | 3.2500 | 2.6250 | 3.3750 | 0 | ||||
34836 | RIC | 0 | 0 | |||||||
34837 | RICA | 2500 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 5/8 | 8800 | |
34838 | RICE | 100 | 1 3/8 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 400 | |
34839 | RICK | 3700 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 24000 | |
34840 | RICKW | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 2200 | |
34841 | RICO | 0 | 0 | |||||||
34842 | RICOY | 0 | 0 | |||||||
34843 | RIDE | 100 | 12 3/8 | 12 1/2 | 12 3/4 | 12 1/4 | 12 3/8 | 12 5/8 | 43200 | |
34844 | RIDG | 0 | 0 | |||||||
34845 | RIDL | 200 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 6700 | |
34846 | RIE | 0 | 0 | |||||||
34847 | RIEAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.82 | 0 | |
34848 | RIEIX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
34849 | RIEQX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
34850 | RIF | 500 | 10 | 9 7/8 | 10 3/8 | 0 | ||||
34851 | RIFA | 0 | 0 | |||||||
34852 | RIFC | 0 | 0 | |||||||
34853 | RIG | 100 | 61 | 61 1/4 | 61 3/4 | 0 | ||||
34854 | RIGAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 | |
34855 | RIGB | 0 | 0 | |||||||
34856 | RIGC | 0 | 0 | |||||||
34857 | RIGD | 0 | 0 | |||||||
34858 | RIGI | 0 | 0 | |||||||
34859 | RIGL | 0 | 0 | |||||||
34860 | RIGM | 0 | 0 | |||||||
34861 | RIGN | 0 | 0 | |||||||
34862 | RIGO | 0 | 0 | |||||||
34863 | RIGP | 0 | 0 | |||||||
34864 | RIGR | 0 | 0 | |||||||
34865 | RIGS | 1500 | 16 5/8 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 5/8 | 48100 | |
34866 | RIGSP | 20000 | 29.0000 | 0 | ||||||
34867 | RIGT | 0 | 0 | |||||||
34868 | RIGTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
34869 | RII | 1000 | 1 | 0 | ||||||
34870 | RIIG | 0 | 0 | |||||||
34871 | RIIV | 400 | 0.4000 | 0.4000 | 0.5500 | 0 | ||||
34872 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34873 | RIMBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
34874 | RIMEX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
34875 | RIMFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
34876 | RIMG | 500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 1500 | |
34877 | RIMSX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
34878 | RINEX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
34879 | RING | 500 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 4800 | |
34880 | RINT | 1000 | 2 | 1 1/2 | 2 1/8 | 0 | ||||
34881 | RINTU | 200 | 1 29/32 | 1 7/8 | 2 1/2 | 0 | ||||
34882 | RINTW | 28000 | 1/4 | 1/4 | 1 | 0 | ||||
34883 | RIO | 0 | 0 | |||||||
34884 | RIOA | 0 | 0 | |||||||
34885 | RIOG | 0 | 0 | |||||||
34886 | RIOH | 0 | 0 | |||||||
34887 | RIPY | 0 | 0 | |||||||
34888 | RISC | 500 | 18 | 16 1/2 | 18 1/4 | 16 1/2 | 17 1/2 | 18 1/4 | 133700 | |
34889 | RISCX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.85 | 0 | |
34890 | RISKA | 3000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.7500 | 6000 | |
34891 | RISTX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.58 | 0 | |
34892 | RISXX | 0 | 0.41 | 2.71 | 2.57 | 3041 | ||||
34893 | RIT | 300 | 12 3/8 | 11 7/8 | 12 5/8 | 0 | ||||
34894 | RITBX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
34895 | RITCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
34896 | RITEX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | |
34897 | RITGX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
34898 | RITIX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
34899 | RITK | 0 | 0 | |||||||
34900 | RITP | 0 | 0 | |||||||
34901 | RITR | 0 | 0 | |||||||
34902 | RITS | 0 | 0 | |||||||
34903 | RITXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 4.88 | 976 | |
34904 | RITY | 0 | 0 | |||||||
34905 | RITZ | 0 | 0 | |||||||
34906 | RITZE | 0 | 0 | |||||||
34907 | RIV | 5000 | 15 1/4 | 0 | ||||||
34908 | RIVE | 0 | 0 | |||||||
34909 | RIVI | 0 | 0 | |||||||
34910 | RIVL | 100 | 22 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 1900 | |
34911 | RIVR | 0 | 0 | |||||||
34912 | RIVT | 0 | 0 | |||||||
34913 | RIX | 0 | 223.91 | 224.05 | 224.52 | 223.62 | 0 | |||
34914 | RJF | 100 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 23 7/8 | 24 3/8 | 700 | |
34915 | RJFC | 0 | 0 | |||||||
34916 | RJFI | 0 | 0 | |||||||
34917 | RJFK | 0 | 0 | |||||||
34918 | RJFL | 0 | 0 | |||||||
34919 | RJFR | 0 | 0 | |||||||
34920 | RJFS | 0 | 0 | |||||||
34921 | RJFX | 0 | 0 | |||||||
34922 | RJL | 400 | 9 13/16 | 0 | ||||||
34923 | RJR | 0 | 0 | |||||||
34924 | RJRN | 0 | 0 | |||||||
34925 | RKEL | 2000 | 1.2187 | 0 | ||||||
34926 | RKHT | 0 | 0 | |||||||
34927 | RKHTP | 0 | 0 | |||||||
34928 | RKNG | 400 | 13.0000 | 0 | ||||||
34929 | RKTN | 1700 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 1/4 | 12000 | |
34930 | RKWD | 600 | 0.0100 | 0 | ||||||
34931 | RKWL | 0 | 0 | |||||||
34932 | RKWLA | 100 | 56.2500 | 0 | ||||||
34933 | RKYC | 0 | 0 | |||||||
34934 | RKYM | 800 | 5.0000 | 0 | ||||||
34935 | RL | 100 | 29 7/8 | 30 | 30 3/8 | 0 | ||||
34936 | RLA | 0 | 383.57 | 0 | ||||||
34937 | RLAB | 4000 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/16 | 25400 | |
34938 | RLAE | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34939 | RLB | 0 | 381.68 | 0 | ||||||
34940 | RLC | 100 | 10 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
34941 | RLCC | 0 | 0 | |||||||
34942 | RLCI | 0 | 0 | |||||||
34943 | RLCK | 0 | 0 | |||||||
34944 | RLCL | 0 | 0 | |||||||
34945 | RLCLP | 0 | 0 | |||||||
34946 | RLCM | 0 | 0 | |||||||
34947 | RLCO | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/8 | 3 1/2 | 4000 | |
34948 | RLCOW | 1000 | 1/4 | 1/8 | 1/2 | 0 | ||||
34949 | RLCP | 0 | 0 | |||||||
34950 | RLD | 0 | 0 | |||||||
34951 | RLFN | 1000 | 15.0000 | 0 | ||||||
34952 | RLI | 300 | 26 | 27 1/8 | 27 1/2 | 0 | ||||
34953 | RLIC | 0 | 0 | |||||||
34954 | RLIF | 0 | 0 | |||||||
34955 | RLIFA | 700 | 66 | 65 1/2 | 71 1/2 | 0 | ||||
34956 | RLIL | 0 | 0 | |||||||
34957 | RLIN | 3000 | 4 7/8 | 4 7/8 | 5 3/8 | 0 | ||||
34958 | RLIP | 0 | 0 | |||||||
34959 | RLIU | 0 | 0 | |||||||
34960 | RLLY | 1500 | 3 1/8 | 3 | 3 1/4 | 3 | 3 1/16 | 3 3/16 | 147600 | |
34961 | RLLYR | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
34962 | RLLYW | 3000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 5/16 | 1 1/4 | 1 1/2 | 47600 | |
34963 | RLM | 900 | 53 1/8 | 52 3/8 | 53 1/8 | 52 3/8 | 52 3/4 | 53 3/8 | 3200 | |
34964 | RLMC | 0 | 0 | |||||||
34965 | RLME | 0 | 0 | |||||||
34966 | RLMF | 0 | 0 | |||||||
34967 | RLMH | 0 | 0 | |||||||
34968 | RLMK | 0 | 0 | |||||||
34969 | RLML | 0 | 0 | |||||||
34970 | RLMO | 0 | 0 | |||||||
34971 | RLMS | 0 | 0 | |||||||
34972 | RLMT | 0 | 0 | |||||||
34973 | RLMV | 0 | 0 | |||||||
34974 | RLMW | 0 | 0 | |||||||
34975 | RLMX | 0 | 0 | |||||||
34976 | RLMY | 0 | 0 | |||||||
34977 | RLMpD | 200 | 46 | 0 | ||||||
34978 | RLND | 500 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 18.0000 | 21.5000 | 500 | |
34979 | RLNT | 600 | 22.2500 | 0 | ||||||
34980 | RLP | 0 | 0 | |||||||
34981 | RLP.A | 0 | 0 | |||||||
34982 | RLR | 100 | 48 5/8 | 48 1/4 | 48 5/8 | 48 1/4 | 48 3/8 | 48 7/8 | 900 | |
34983 | RLRC | 0 | 0 | |||||||
34984 | RLRG | 0 | 0 | |||||||
34985 | RLRI | 0 | 0 | |||||||
34986 | RLRK | 0 | 0 | |||||||
34987 | RLRL | 0 | 0 | |||||||
34988 | RLRM | 0 | 0 | |||||||
34989 | RLRN | 0 | 0 | |||||||
34990 | RLRR | 0 | 0 | |||||||
34991 | RLRT | 0 | 0 | |||||||
34992 | RLRX | 0 | 0 | |||||||
34993 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34994 | RLRpA | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 1300 | |||
34995 | RLS | 0 | 314.43 | 0 | ||||||
34996 | RLSF | 1000 | 17.5000 | 0 | ||||||
34997 | RLTY | 300 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
34998 | RLV | 1000 | 6 1/2 | 0 | ||||||
34999 | RLVAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 | |
35000 | RLX | 0 | 385.60 | 385.11 | 387.20 | 384.45 | 0 | |||
35001 | RM | 1000 | 2 5/16 | 2 | 2 11/16 | 0 | ||||
35002 | RMA | 500 | 21 1/16 | 0 | ||||||
35003 | RMAL | 0 | 0 | |||||||
35004 | RMAN | 0 | 0 | |||||||
35005 | RMAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.94 | 4.99 | 76311 | |
35006 | RMAw | 0 | 0 | |||||||
35007 | RMC | 200 | 6 13/16 | 0 | ||||||
35008 | RMCA | 0 | 0 | |||||||
35009 | RMCF | 600 | 6 1/2 | 6 3/4 | 7 | 6 1/2 | 6 1/2 | 7 1/4 | 10000 | |
35010 | RMCI | 7500 | 22 1/4 | 23 | 23 | 22 1/4 | 22 1/4 | 24 | 157500 | |
35011 | RMCO | 0 | 0 | |||||||
35012 | RMCP | 0 | 0 | |||||||
35013 | RMCR | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 5000 | |
35014 | RMDA | 600 | 10.5000 | 0 | ||||||
35015 | RMDC | 0 | 0 | |||||||
35016 | RMDY | 100 | 87 1/4 | 87 1/4 | 90 1/4 | 85 3/4 | 85 3/4 | 87 | 327700 | |
35017 | RMED | 500 | 16 7/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 11100 | |
35018 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
35019 | RMGPX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 21.43 | 0 | |
35020 | RMHT | 100 | 15 1/2 | 15 1/2 | 16 | 15 | 15 1/2 | 16 | 118500 | |
35021 | RMI | 1600 | 1 3/8 | 0 | ||||||
35022 | RMII | 1000 | 2 11/16 | 2 1/2 | 2 3/4 | 0 | ||||
35023 | RMIIU | 10000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/16 | 20700 | |
35024 | RMIIW | 2800 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 2800 | |
35025 | RMIR | 0 | 0 | |||||||
35026 | RMK | 0 | 0 | |||||||
35027 | RML | 38500 | 31 1/8 | 31 5/8 | 32 1/8 | 0 | ||||
35028 | RMLC | 0 | 0 | |||||||
35029 | RMLH | 0 | 0 | |||||||
35030 | RMLK | 0 | 0 | |||||||
35031 | RMLL | 0 | 0 | |||||||
35032 | RMLP | 0 | 0 | |||||||
35033 | RMLQ | 0 | 0 | |||||||
35034 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
35035 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
35036 | RMOC | 300 | 28 7/8 | 29 3/8 | 29 3/8 | 28 3/4 | 28 1/2 | 28 7/8 | 12900 | |
35037 | RMPO | 1000 | 4 15/16 | 4 15/16 | 4 15/16 | 4 15/16 | 4 7/8 | 4 15/16 | 1400 | |
35038 | RMPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.01 | 5.10 | 3538 | |
35039 | RMR | 300 | 24 7/8 | 24 1/4 | 24 7/8 | 24 1/4 | 24 5/8 | 25 1/8 | 9400 | |
35040 | RMRI | 0 | 0 | |||||||
35041 | RMRN | 0 | 0 | |||||||
35042 | RMRP | 0 | 0 | |||||||
35043 | RMRPO | 1000 | 24 7/8 | 24 7/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/4 | 11700 | |
35044 | RMRPP | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/4 | 400 | |
35045 | RMRX | 0 | 0 | |||||||
35046 | RMRY | 0 | 0 | |||||||
35047 | RMS | 0 | 256.80 | 256.77 | 257.04 | 256.55 | 0 | |||
35048 | RMT | 0 | 0 | |||||||
35049 | RMTC | 0 | 0 | |||||||
35050 | RMTL | 0 | 0 | |||||||
35051 | RMTN | 0 | 0 | |||||||
35052 | RMTR | 5500 | 8 1/16 | 8 5/16 | 8 3/8 | 8 | 8 | 8 1/8 | 87800 | |
35053 | RMTT | 0 | 0 | |||||||
35054 | RMTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.69 | 4.76 | 1172 | |
35055 | RMUC | 10000 | 0.0800 | 0.0600 | 0.1200 | 0 | ||||
35056 | RMUNX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.49 | 0 | |
35057 | RN | 600 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 26 5/8 | 27 | 2100 | |
35058 | RNADX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
35059 | RNB | 100 | 69 7/8 | 69 3/4 | 70 1/8 | 0 | ||||
35060 | RNBC | 0 | 0 | |||||||
35061 | RNBH | 0 | 0 | |||||||
35062 | RNBI | 0 | 0 | |||||||
35063 | RNBK | 0 | 0 | |||||||
35064 | RNBO | 100 | 17 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 19600 | |
35065 | RNBR | 0 | 0 | |||||||
35066 | RNBS | 0 | 0 | |||||||
35067 | RNBT | 0 | 0 | |||||||
35068 | RNBY | 0 | 0 | |||||||
35069 | RNBpC | 700 | 25 | 0 | ||||||
35070 | RNBpD | 78800 | 22 19/64 | 0 | ||||||
35071 | RNBpE | 10000 | 25 3/16 | 25 3/16 | 25 3/16 | 25 3/16 | 10000 | |||
35072 | RNCG | 1000 | 3.3000 | 0 | ||||||
35073 | RNCO | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 20 7/8 | 21 1/2 | 11400 | |
35074 | RND | 0 | 0 | |||||||
35075 | RNE | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 100 | |||
35076 | RNEC | 0 | 0 | |||||||
35077 | RNHDA | 900 | 3.2500 | 0 | ||||||
35078 | RNIC | 3500 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/4 | 3500 | |
35079 | RNJ | 0 | 11 1/2 | 11 7/8 | 0 | |||||
35080 | RNJI | 0 | 0 | |||||||
35081 | RNJXX | 0 | 0.42 | 2.57 | 0 | |||||
35082 | RNK | 0 | 0 | |||||||
35083 | RNLG | 0 | 0 | |||||||
35084 | RNLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.83 | 4.84 | 399 | |
35085 | RNMC | 100 | 320.0000 | 300.0000 | 345.0000 | 0 | ||||
35086 | RNO | 1000 | 8 5/8 | 7 | 9 | 0 | ||||
35087 | RNOA | 0 | 0 | |||||||
35088 | RNOC | 0 | 0 | |||||||
35089 | RNOG | 0 | 0 | |||||||
35090 | RNOI | 0 | 0 | |||||||
35091 | RNOM | 0 | 0 | |||||||
35092 | RNOO | 0 | 0 | |||||||
35093 | RNOR | 0 | 0 | |||||||
35094 | RNOT | 0 | 0 | |||||||
35095 | RNOW | 0 | 0 | |||||||
35096 | RNR | 300 | 27 1/8 | 28 | 28 1/4 | 0 | ||||
35097 | RNRC | 500 | 15 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 4700 | |
35098 | RNRE | 0 | 0 | |||||||
35099 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
35100 | RNTK | 1000 | 11/32 | 5/16 | 13/32 | 0 | ||||
35101 | RNTL | 1500 | 0.0125 | 0.0150 | 0.0350 | 0 | ||||
35102 | RNTXX | 0 | 0.51 | 3.08 | 2.88 | 735 | ||||
35103 | RNY | 2000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 2000 | |||
35104 | RNYT | 0 | 0 | |||||||
35105 | RNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 2.92 | 2760 | |
35106 | RNpB | 100 | 24 1/2 | 24 3/4 | 25 1/8 | 0 | ||||
35107 | RNpC | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 1400 | |
35108 | RNpDw | 0 | 0 | |||||||
35109 | RNpT | 1200 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
35110 | ROAD | 1000 | 15 7/16 | 14 7/8 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/4 | 19800 | |
35111 | ROBC | 0 | 0 | |||||||
35112 | ROBE | 0 | 0 | |||||||
35113 | ROBEU | 0 | 0 | |||||||
35114 | ROBN | 200 | 25 | 24 1/2 | 25 | 23 3/4 | 24 | 25 | 54300 | |
35115 | ROBO | 0 | 0 | |||||||
35116 | ROBOF | 1000 | 9/16 | 17/32 | 5/8 | 0 | ||||
35117 | ROBV | 1000 | 13 7/8 | 13 1/8 | 14 | 13 | 13 1/2 | 13 7/8 | 104200 | |
35118 | ROC | 700 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 700 | |
35119 | ROCA | 0 | 0 | |||||||
35120 | ROCE | 2200 | 3.5000 | 3.5000 | 4.5000 | 0 | ||||
35121 | ROCF | 600 | 17 1/4 | 17 1/4 | 18 | 0 | ||||
35122 | ROCH | 250 | 1.6000 | 0 | ||||||
35123 | ROCK | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 1800 | |
35124 | ROCKX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | |
35125 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
35126 | ROCO | 0 | 0 | |||||||
35127 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
35128 | RODM | 0 | 0 | |||||||
35129 | RODMY | 0 | 0 | |||||||
35130 | RODR | 1000 | 8.5000 | 0 | ||||||
35131 | ROFC | 0 | 0 | |||||||
35132 | ROG | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | |||
35133 | ROGE | 0 | 0 | |||||||
35134 | ROGEL | 200 | 61.4500 | 0 | ||||||
35135 | ROGEM | 100 | 53.0000 | 0 | ||||||
35136 | ROGEO | 100 | 49.7500 | 49.7500 | 49.7500 | 49.7500 | 100 | |||
35137 | ROGEP | 100 | 93.0000 | 0 | ||||||
35138 | ROGI | 100 | 0.2500 | 0.0312 | 0.2812 | 0 | ||||
35139 | ROGO | 0 | 0 | |||||||
35140 | ROH | 200 | 65 3/4 | 66 1/4 | 67 | 0 | ||||
35141 | ROHC | 0 | 0 | |||||||
35142 | ROHE | 0 | 0 | |||||||
35143 | ROHG | 0 | 0 | |||||||
35144 | ROHH | 0 | 0 | |||||||
35145 | ROHHY | 0 | 74.7500 | 75.0000 | 0 | |||||
35146 | ROHI | 0 | 0 | |||||||
35147 | ROHL | 0 | 0 | |||||||
35148 | ROHR | 0 | 0 | |||||||
35149 | ROHS | 0 | 0 | |||||||
35150 | ROHT | 0 | 0 | |||||||
35151 | ROHY | 0 | 0 | |||||||
35152 | ROID | 0 | 0 | |||||||
35153 | ROIL | 0 | 0 | |||||||
35154 | ROIX | 200 | 14 | 14 | 14 1/2 | 0 | ||||
35155 | ROIXP | 0 | 0 | |||||||
35156 | ROK | 500 | 56 1/4 | 55 3/8 | 56 | 0 | ||||
35157 | ROKA | 0 | 0 | |||||||
35158 | ROKB | 0 | 0 | |||||||
35159 | ROKC | 0 | 0 | |||||||
35160 | ROKD | 0 | 0 | |||||||
35161 | ROKE | 0 | 0 | |||||||
35162 | ROKG | 0 | 0 | |||||||
35163 | ROKI | 0 | 0 | |||||||
35164 | ROKK | 0 | 0 | |||||||
35165 | ROKL | 0 | 0 | |||||||
35166 | ROKM | 0 | 0 | |||||||
35167 | ROKN | 0 | 0 | |||||||
35168 | ROKO | 0 | 0 | |||||||
35169 | ROKP | 0 | 0 | |||||||
35170 | ROKQ | 0 | 0 | |||||||
35171 | ROKR | 0 | 0 | |||||||
35172 | ROKS | 0 | 0 | |||||||
35173 | ROKT | 0 | 0 | |||||||
35174 | ROKU | 0 | 0 | |||||||
35175 | ROKX | 0 | 0 | |||||||
35176 | ROKY | 0 | 0 | |||||||
35177 | ROKp | 0 | 0 | |||||||
35178 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
35179 | ROL | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 20 3/8 | 700 | |
35180 | ROLB | 0 | 0 | |||||||
35181 | ROLC | 0 | 0 | |||||||
35182 | ROLD | 0 | 0 | |||||||
35183 | ROLH | 0 | 0 | |||||||
35184 | ROLI | 0 | 0 | |||||||
35185 | ROLK | 0 | 0 | |||||||
35186 | ROLL | 0 | 0 | |||||||
35187 | ROLN | 0 | 0 | |||||||
35188 | ROLO | 500 | 2.6250 | 2.3750 | 2.6250 | 0 | ||||
35189 | ROLX | 0 | 0 | |||||||
35190 | ROLY | 0 | 0 | |||||||
35191 | ROM | 100 | 20 1/4 | 18 3/4 | 19 1/2 | 0 | ||||
35192 | ROMA | 0 | 0 | |||||||
35193 | ROMC | 100 | 30 3/4 | 29 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 7500 | |
35194 | ROMCF | 0 | 0 | |||||||
35195 | ROME | 0 | 0 | |||||||
35196 | ROMF | 0 | 0 | |||||||
35197 | ROMG | 0 | 0 | |||||||
35198 | ROML | 0 | 0 | |||||||
35199 | ROMN | 800 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 111800 | |
35200 | ROMS | 0 | 0 | |||||||
35201 | ROMT | 2000 | 5 25/32 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 20700 | |
35202 | RON | 100 | 57 7/8 | 59 | 59 1/2 | 0 | ||||
35203 | RONC | 200 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
35204 | RONCP | 1000 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
35205 | ROND | 0 | 0 | |||||||
35206 | RONE | 2500 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.8750 | 1.1250 | 11700 | |
35207 | RONL | 0 | 0 | |||||||
35208 | RONN | 0 | 0 | |||||||
35209 | RONO | 0 | 0 | |||||||
35210 | RONP | 0 | 0 | |||||||
35211 | RONS | 0 | 0 | |||||||
35212 | RONV | 1000 | 0.5000 | 0 | ||||||
35213 | ROOF | 100 | 0.1250 | 0 | ||||||
35214 | ROOFD | 300 | 5.0000 | 0 | ||||||
35215 | ROOM | 2000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 11/16 | 2 7/8 | 9200 | |
35216 | ROPR | 100 | 47 | 46 7/8 | 47 | 46 1/2 | 46 1/2 | 47 1/4 | 7200 | |
35217 | ROPS | 0 | 0 | |||||||
35218 | ROR | 0 | 0 | |||||||
35219 | RORC | 0 | 0 | |||||||
35220 | RORD | 0 | 0 | |||||||
35221 | RORE | 0 | 0 | |||||||
35222 | RORF | 0 | 0 | |||||||
35223 | RORH | 0 | 0 | |||||||
35224 | RORI | 0 | 0 | |||||||
35225 | RORL | 0 | 0 | |||||||
35226 | RORM | 0 | 0 | |||||||
35227 | RORN | 0 | 0 | |||||||
35228 | RORO | 0 | 0 | |||||||
35229 | RORS | 0 | 0 | |||||||
35230 | RORT | 0 | 0 | |||||||
35231 | RORU | 0 | 0 | |||||||
35232 | RORX | 0 | 0 | |||||||
35233 | ROSE | 1000 | 29 1/4 | 29 1/4 | 29 1/2 | 29 1/8 | 29 1/4 | 29 1/2 | 45300 | |
35234 | ROSS | 100 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 36000 | |
35235 | ROST | 400 | 35 15/16 | 35 1/8 | 36 3/8 | 35 1/8 | 35 7/8 | 36 | 295400 | |
35236 | ROSX | 500 | 0.1250 | 0 | ||||||
35237 | ROTC | 100 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 176900 | |
35238 | ROTI | 2000 | 6 3/4 | 7 1/4 | 7 1/2 | 2032400 | ||||
35239 | ROTIW | 6000 | 3 11/32 | 2 7/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 43600 | |
35240 | ROTO | 400 | 39 3/4 | 39 3/4 | 41 1/4 | 0 | ||||
35241 | ROU | 200 | 22 | 21 3/4 | 22 3/8 | 0 | ||||
35242 | ROUG | 0 | 0 | |||||||
35243 | ROUI | 0 | 0 | |||||||
35244 | ROUL | 0 | 0 | |||||||
35245 | ROUO | 0 | 0 | |||||||
35246 | ROUR | 0 | 0 | |||||||
35247 | ROUS | 0 | 0 | |||||||
35248 | ROVC | 15000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2700 | 0.2900 | 25000 | |
35249 | ROW | 300 | 6 1/4 | 6 1/8 | 6 5/8 | 0 | ||||
35250 | ROWC | 0 | 0 | |||||||
35251 | ROWY | 0 | 0 | |||||||
35252 | ROYL | 5000 | 3 1/16 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/8 | 18200 | |
35253 | RP | 200 | 27 1/2 | 27 3/4 | 28 1/8 | 0 | ||||
35254 | RPAP | 0 | 0 | |||||||
35255 | RPAPF | 900 | 3 11/16 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 11/16 | 91000 | |
35256 | RPATY | 0 | 22.4480 | 16.0000 | 16.3750 | 0 | ||||
35257 | RPB | 2800 | 3/4 | 0 | ||||||
35258 | RPBAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
35259 | RPBC | 0 | 0 | |||||||
35260 | RPBCZ | 0 | 0 | |||||||
35261 | RPBN | 0 | 0 | |||||||
35262 | RPBNP | 0 | 0 | |||||||
35263 | RPBS | 0 | 0 | |||||||
35264 | RPBT | 0 | 0 | |||||||
35265 | RPCL | 0 | 0 | |||||||
35266 | RPCLF | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/4 | 100 | |
35267 | RPCO | 0 | 0 | |||||||
35268 | RPCP | 0 | 0 | |||||||
35269 | RPCPP | 0 | 0 | |||||||
35270 | RPCX | 700 | 18 | 18 | 18 3/8 | 17 3/4 | 17 3/4 | 17 7/8 | 36500 | |
35271 | RPEAX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.54 | 0 | |
35272 | RPET | 0 | 0 | |||||||
35273 | RPETY | 0 | 0 | |||||||
35274 | RPFCX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 21.45 | 0 | |
35275 | RPFEX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | |
35276 | RPFGX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.60 | 0 | |
35277 | RPFRX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 19.20 | 0 | |
35278 | RPGGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
35279 | RPGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.90 | 3809 | |
35280 | RPIA | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 500 | |
35281 | RPIBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
35282 | RPII | 1000 | 3/4 | 3/4 | 15/16 | 0 | ||||
35283 | RPMA | 0 | 0 | |||||||
35284 | RPMGX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | |
35285 | RPO | 0 | 0 | |||||||
35286 | RPOA | 0 | 0 | |||||||
35287 | RPOL | 0 | 0 | |||||||
35288 | RPOLY | 0 | 0 | |||||||
35289 | RPON | 600 | 17.7500 | 16.7500 | 17.5000 | 0 | ||||
35290 | RPOW | 1000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 55800 | |
35291 | RPOWG | 40 | 44 | 43 3/4 | 44 1/2 | 0 | ||||
35292 | RPOpA | 100 | 24 | 24 | 24 3/8 | 0 | ||||
35293 | RPP | 0 | 0 | |||||||
35294 | RPPP | 0 | 0 | |||||||
35295 | RPR | 500 | 73 3/4 | 73 3/4 | 73 5/8 | 74 3/8 | 500 | |||
35296 | RPRC | 0 | 0 | |||||||
35297 | RPRD | 0 | 0 | |||||||
35298 | RPRE | 0 | 0 | |||||||
35299 | RPRH | 0 | 0 | |||||||
35300 | RPRI | 0 | 0 | |||||||
35301 | RPRL | 0 | 0 | |||||||
35302 | RPRN | 0 | 0 | |||||||
35303 | RPRR | 0 | 0 | |||||||
35304 | RPRS | 0 | 0 | |||||||
35305 | RPRT | 0 | 0 | |||||||
35306 | RPRW | 0 | 0 | |||||||
35307 | RPRX | 0 | 0 | |||||||
35308 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
35309 | RPSD | 0 | 0 | |||||||
35310 | RPSE | 5000 | 1.4375 | 1.5000 | 1.5000 | 1.4375 | 10000 | |||
35311 | RPSGX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
35312 | RPSIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
35313 | RPSY | 30600 | 0.0100 | 0 | ||||||
35314 | RPT | 1800 | 16 3/4 | 16 5/8 | 17 1/8 | 0 | ||||
35315 | RPTC | 1500 | 32.0000 | 31.2500 | 32.7500 | 0 | ||||
35316 | RPTG | 2000 | 0.0001 | 0 | ||||||
35317 | RPTR | 0 | 0 | |||||||
35318 | RPX | 100 | 5 3/8 | 1/4 | 2 | 0 | ||||
35319 | RR | 1000 | 1 3/8 | 0 | ||||||
35320 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
35321 | RRACU | 0 | 5.0000 | 6.2500 | 0 | |||||
35322 | RRCT | 0 | 0 | |||||||
35323 | RRE | 0 | 0 | |||||||
35324 | RRES | 0 | 0 | |||||||
35325 | RRF | 1000 | 5 1/2 | 0 | ||||||
35326 | RRFY | 0 | 0 | |||||||
35327 | RRFZ | 0 | 0 | |||||||
35328 | RRI | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/2 | 13 7/8 | 100 | |
35329 | RRIL | 0 | 0 | |||||||
35330 | RRIN | 0 | 0 | |||||||
35331 | RRIO | 0 | 0 | |||||||
35332 | RRIX | 0 | 0 | |||||||
35333 | RRIY | 0 | 0 | |||||||
35334 | RRK | 0 | 0 | |||||||
35335 | RRMI | 300 | 0.0010 | 0 | ||||||
35336 | RROY | 0 | 0 | |||||||
35337 | RROYA | 1200 | 17.8750 | 17.5000 | 17.8750 | 17.5000 | 17.2500 | 18.2500 | 2400 | |
35338 | RRPF | 0 | 0 | |||||||
35339 | RRR | 100 | 35 1/4 | 0 | ||||||
35340 | RRRA | 0 | 0 | |||||||
35341 | RRRC | 0 | 0 | |||||||
35342 | RRRG | 0 | 0 | |||||||
35343 | RRRI | 0 | 0 | |||||||
35344 | RRRM | 0 | 0 | |||||||
35345 | RRRN | 0 | 0 | |||||||
35346 | RRRR | 0 | 0 | |||||||
35347 | RRRV | 0 | 0 | |||||||
35348 | RRRY | 0 | 0 | |||||||
35349 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
35350 | RRS | 0 | 391.01 | 0 | ||||||
35351 | RRVG | 4700 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5625 | 4700 | |
35352 | RS | 200 | 35 3/8 | 37 1/8 | 37 3/4 | 0 | ||||
35353 | RSA | 0 | 0 | |||||||
35354 | RSC | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/8 | 100 | |
35355 | RSCC | 0 | 0 | |||||||
35356 | RSCOX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | |
35357 | RSCR | 100 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 | 8100 | |
35358 | RSCS | 0 | 0 | |||||||
35359 | RSDCX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
35360 | RSDGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
35361 | RSDIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.27 | 0 | |
35362 | RSE | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/4 | 100 | |
35363 | RSEB | 0 | 0 | |||||||
35364 | RSED | 0 | 0 | |||||||
35365 | RSEGX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
35366 | RSEI | 0 | 0 | |||||||
35367 | RSEP | 0 | 0 | |||||||
35368 | RSEY | 0 | 0 | |||||||
35369 | RSEpA | 100 | 60 7/8 | 0 | ||||||
35370 | RSEpZ | 200 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 12300 | |||
35371 | RSFC | 1500 | 5 13/16 | 5 13/16 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 20000 | |
35372 | RSFCO | 1000 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
35373 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
35374 | RSGI | 1700 | 3 | 3 1/8 | 3 1/8 | 3 | 2 3/4 | 3 1/4 | 3700 | |
35375 | RSGIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
35376 | RSGVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
35377 | RSGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.92 | 4.97 | 3574 | |
35378 | RSHA | 0 | 0 | |||||||
35379 | RSHC | 0 | 0 | |||||||
35380 | RSHX | 900 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 111200 | |
35381 | RSI | 0 | 222.91 | 0 | ||||||
35382 | RSIAX | 0 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | |
35383 | RSIBX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | |
35384 | RSICX | 0 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0 | |
35385 | RSID | 4200 | 0.1600 | 0.1600 | 0.1800 | 0 | ||||
35386 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
35387 | RSIFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
35388 | RSIGX | 0 | 67.07 | 67.07 | 67.07 | 0 | ||||
35389 | RSIH | 20000 | 0.0600 | 0.0600 | 0.1400 | 0 | ||||
35390 | RSII | 0 | 0 | |||||||
35391 | RSIN | 0 | 0 | |||||||
35392 | RSIS | 200 | 5 | 4 1/4 | 5 | 0 | ||||
35393 | RSISX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
35394 | RSIVX | 0 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | |
35395 | RSLPX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
35396 | RSM | 0 | 0 | |||||||
35397 | RSMCX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
35398 | RSMI | 1500 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1250 | 1.1875 | 2500 | |
35399 | RSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.01 | 5.06 | 9476 | |
35400 | RSND | 200 | 8 5/8 | 7 7/8 | 9 1/8 | 7 7/8 | 8 5/8 | 8 3/4 | 137200 | |
35401 | RSNRX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
35402 | RSO | 0 | 0 | |||||||
35403 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
35404 | RSPA | 0 | 0 | |||||||
35405 | RSPC | 0 | 0 | |||||||
35406 | RSPD | 0 | 0 | |||||||
35407 | RSPFX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
35408 | RSPH | 0 | 0 | |||||||
35409 | RSPI | 0 | 0 | |||||||
35410 | RSPL | 0 | 0 | |||||||
35411 | RSPR | 0 | 0 | |||||||
35412 | RSPS | 0 | 0 | |||||||
35413 | RSPT | 0 | 0 | |||||||
35414 | RSPV | 0 | 0 | |||||||
35415 | RSPW | 0 | 0 | |||||||
35416 | RSPX | 0 | 0 | |||||||
35417 | RSPw | 0 | 0 | |||||||
35418 | RSR | 100 | 25 3/4 | 0 | ||||||
35419 | RSRA | 0 | 0 | |||||||
35420 | RSRI | 0 | 0 | |||||||
35421 | RSRN | 0 | 0 | |||||||
35422 | RSRR | 0 | 0 | |||||||
35423 | RSRT | 1000 | 14.8750 | 0 | ||||||
35424 | RSSC | 0 | 0 | |||||||
35425 | RSSL | 0 | 0 | |||||||
35426 | RSSLY | 0 | 0 | |||||||
35427 | RST | 0 | 0 | |||||||
35428 | RSTAF | 1000 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
35429 | RSTC | 0 | 0 | |||||||
35430 | RSTEX | 0 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0 | |
35431 | RSTI | 7700 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 257700 | |
35432 | RSTO | 2200 | 1 9/16 | 1 19/32 | 1 19/32 | 1 9/16 | 1 9/16 | 1 19/32 | 2400 | |
35433 | RSTOW | 100 | 1/16 | 1/16 | 3/32 | 0 | ||||
35434 | RSTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.20 | 3.14 | 2359 | |
35435 | RSVC | 200 | 23 1/8 | 21 3/4 | 23 3/4 | 21 3/4 | 23 | 23 1/2 | 63300 | |
35436 | RSVPX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
35437 | RSWS | 0 | 0 | |||||||
35438 | RSWSY | 0 | 0 | |||||||
35439 | RSXIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
35440 | RSXLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
35441 | RSYS | 1000 | 47 1/2 | 47 5/8 | 48 5/8 | 45 1/8 | 46 5/8 | 47 1/4 | 112000 | |
35442 | RT | 300 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
35443 | RTAN | 3000 | 2.1250 | 2.0937 | 2.1250 | 2.0937 | 1.3750 | 2.1250 | 6000 | |
35444 | RTAWX | 0 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 30.47 | 0 | |
35445 | RTBCX | 0 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 33.43 | 0 | |
35446 | RTCS | 0 | 0 | |||||||
35447 | RTEC | 300 | 6 1/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 23700 | |
35448 | RTEL | 1000 | 13 3/4 | 14 1/4 | 14 1/4 | 13 5/8 | 13 1/2 | 14 | 7100 | |
35449 | RTEN | 0 | 0 | |||||||
35450 | RTETX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
35451 | RTEX | 400 | 23 1/2 | 23 1/2 | 24 1/8 | 23 1/2 | 23 1/2 | 24 1/8 | 1200 | |
35452 | RTEXX | 0 | 0.37 | 4.33 | 2.46 | 1494 | ||||
35453 | RTFDX | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | |
35454 | RTFTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
35455 | RTFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.08 | 3.06 | 20569 | |
35456 | RTGSX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
35457 | RTI | 2000 | 25 1/2 | 24 3/8 | 25 1/4 | 0 | ||||
35458 | RTIC | 300 | 5 3/8 | 5 | 5 1/2 | 5 | 5 1/4 | 5 3/8 | 102800 | |
35459 | RTID | 0 | 0 | |||||||
35460 | RTII | 500 | 3 5/8 | 3 9/16 | 3 5/8 | 3 9/16 | 3 5/16 | 3 5/8 | 2500 | |
35461 | RTIR | 0 | 0 | |||||||
35462 | RTIT | 0 | 0 | |||||||
35463 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
35464 | RTKA | 0 | 0 | |||||||
35465 | RTKG | 0 | 0 | |||||||
35466 | RTKN | 0 | 0 | |||||||
35467 | RTL | 0 | 285.68 | 282.61 | 286.21 | 282.61 | 0 | |||
35468 | RTMCX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 30.39 | 0 | |
35469 | RTMF | 200 | 4.0625 | 3.5625 | 4.5000 | 3.5625 | 3.7500 | 4.0625 | 50300 | |
35470 | RTMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.73 | 4.85 | 1615 | |
35471 | RTN | 100 | 55 1/2 | 55 1/4 | 55 5/8 | 0 | ||||
35472 | RTNA | 0 | 0 | |||||||
35473 | RTNB | 0 | 0 | |||||||
35474 | RTNC | 300 | 0.5000 | 0 | ||||||
35475 | RTND | 0 | 0 | |||||||
35476 | RTNE | 0 | 0 | |||||||
35477 | RTNG | 0 | 0 | |||||||
35478 | RTNH | 0 | 0 | |||||||
35479 | RTNI | 0 | 0 | |||||||
35480 | RTNK | 0 | 0 | |||||||
35481 | RTNKP | 0 | 0 | |||||||
35482 | RTNL | 0 | 0 | |||||||
35483 | RTNM | 0 | 0 | |||||||
35484 | RTNN | 0 | 0 | |||||||
35485 | RTNO | 0 | 0 | |||||||
35486 | RTNR | 0 | 0 | |||||||
35487 | RTNS | 0 | 0 | |||||||
35488 | RTNT | 0 | 0 | |||||||
35489 | RTNU | 0 | 0 | |||||||
35490 | RTNV | 0 | 0 | |||||||
35491 | RTNW | 0 | 0 | |||||||
35492 | RTNX | 0 | 0 | |||||||
35493 | RTNY | 0 | 0 | |||||||
35494 | RTNZ | 0 | 0 | |||||||
35495 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
35496 | RTOK | 0 | 0 | |||||||
35497 | RTOKY | 0 | 68.0000 | 0 | ||||||
35498 | RTR | 0 | 0 | |||||||
35499 | RTRK | 1000 | 9 1/2 | 9 7/8 | 10 1/8 | 8 3/4 | 9 3/8 | 9 1/2 | 1242300 | |
35500 | RTRS | 0 | 0 | |||||||
35501 | RTRSY | 7000 | 70 1/8 | 70 1/8 | 70 1/2 | 70 1/8 | 70 1/8 | 70 3/8 | 148700 | |
35502 | RTSE | 0 | 0 | |||||||
35503 | RTST | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 600 | |
35504 | RTSTR | 200 | 3/16 | 0 | ||||||
35505 | RTT | 0 | 3 3/8 | 4 1/8 | 0 | |||||
35506 | RTTL | 2000 | 3 3/8 | 3 1/2 | 3 7/8 | 3 3/8 | 3 1/4 | 3 3/4 | 10500 | |
35507 | RTTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.02 | 5.09 | 6031 | |
35508 | RTWI | 500 | 28 | 26 1/2 | 28 | 26 1/2 | 26 1/2 | 28 | 2800 | |
35509 | RTZ | 100 | 58 7/8 | 62 3/8 | 62 7/8 | 0 | ||||
35510 | RTZA | 0 | 0 | |||||||
35511 | RTZB | 0 | 0 | |||||||
35512 | RTZD | 0 | 0 | |||||||
35513 | RTZG | 0 | 0 | |||||||
35514 | RTZI | 0 | 0 | |||||||
35515 | RTZK | 0 | 0 | |||||||
35516 | RTZT | 0 | 0 | |||||||
35517 | RTZY | 0 | 0 | |||||||
35518 | RUA | 0 | 395.12 | 392.27 | 395.47 | 392.27 | 0 | |||
35519 | RUBB | 1000 | 4 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 3 3/4 | 27700 | |
35520 | RUBR | 600 | 0.0625 | 0 | ||||||
35521 | RUDY | 1000 | 5.3750 | 0 | ||||||
35522 | RUI | 0 | 370.26 | 367.48 | 370.62 | 367.48 | 0 | |||
35523 | RUK | 200 | 35 1/8 | 37 3/8 | 38 3/8 | 0 | ||||
35524 | RULE | 0 | 0 | |||||||
35525 | RULR | 0 | 0 | |||||||
35526 | RUMC | 2000 | 0.0150 | 0 | ||||||
35527 | RUN | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
35528 | RUNI | 800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
35529 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
35530 | RUOK | 3000 | 4 1/8 | 4 5/8 | 4 5/8 | 3 25/32 | 3 7/8 | 4 3/16 | 68900 | |
35531 | RUOKW | 12000 | 5/16 | 5/16 | 13/32 | 0 | ||||
35532 | RUOKZ | 4500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 4500 | |
35533 | RUP | 0 | 0 | |||||||
35534 | RUPC | 0 | 0 | |||||||
35535 | RUPV | 0 | 0 | |||||||
35536 | RURL | 2500 | 37 3/8 | 36 3/4 | 37 3/4 | 36 1/4 | 36 1/4 | 36 3/4 | 41800 | |
35537 | RUS | 100 | 16 7/8 | 16 1/2 | 16 7/8 | 0 | ||||
35538 | RUS.A | 0 | 0 | |||||||
35539 | RUS.B | 0 | 0 | |||||||
35540 | RUSA | 0 | 0 | |||||||
35541 | RUSAF | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
35542 | RUSB | 0 | 0 | |||||||
35543 | RUSE | 0 | 0 | |||||||
35544 | RUSH | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 9300 | |
35545 | RUSI | 0 | 0 | |||||||
35546 | RUSIA | 0 | 0 | |||||||
35547 | RUSO | 0 | 0 | |||||||
35548 | RUSW | 0 | 0 | |||||||
35549 | RUSXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68 | 4.72 | 11889 | |
35550 | RUT | 0 | 346.94 | 345.33 | 347.01 | 345.33 | 0 | |||
35551 | RUTE | 0 | 0 | |||||||
35552 | RUTXX | 0 | 0.42 | 4.45 | 4.55 | 1490 | ||||
35553 | RUV | 0 | 345.55 | 345.55 | 345.55 | 345.55 | 0 | |||
35554 | RVALX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
35555 | RVCEX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.01 | 0 | |
35556 | RVCFX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.06 | 0 | |
35557 | RVCGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 | |
35558 | RVCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.38 | 4.45 | 1374 | |
35559 | RVEE | 200 | 1 9/16 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 1700 | |
35560 | RVFD | 2500 | 16 | 16 | 16 | 15 3/4 | 15 3/4 | 16 | 3100 | |
35561 | RVGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.78 | 4.86 | 1780 | |
35562 | RVHC | 200 | 13.2500 | 0 | ||||||
35563 | RVM | 0 | 0 | |||||||
35564 | RVMI | 0 | 0 | |||||||
35565 | RVMP | 100 | 5.0000 | 0 | ||||||
35566 | RVNL | 100 | 5.5000 | 0 | ||||||
35567 | RVR | 1000 | 6 1/4 | 0 | ||||||
35568 | RVRS | 0 | 0 | |||||||
35569 | RVSA | 300 | 16.0000 | 0 | ||||||
35570 | RVSB | 600 | 14 7/8 | 15 | 16 | 0 | ||||
35571 | RVSP | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | |||
35572 | RVT | 300 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
35573 | RVTL | 200 | 25.0000 | 24.7500 | 25.0000 | 24.7500 | 24.7500 | 25.0000 | 600 | |
35574 | RVTNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.15 | 0 | |
35575 | RVTp | 2000 | 25 1/8 | 0 | ||||||
35576 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
35577 | RVWN | 0 | 0 | |||||||
35578 | RVWP | 0 | 0 | |||||||
35579 | RVWT | 0 | 0 | |||||||
35580 | RVWU | 0 | 0 | |||||||
35581 | RWAG | 0 | 0 | |||||||
35582 | RWAGY | 0 | 0 | |||||||
35583 | RWAY | 200 | 12 11/32 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 5/8 | 1000 | |
35584 | RWEO | 0 | 0 | |||||||
35585 | RWEOY | 0 | 38.1250 | 0 | ||||||
35586 | RWIN | 100 | 29 | 28 7/8 | 29 1/8 | 28 3/8 | 28 3/4 | 28 7/8 | 542200 | |
35587 | RWMC | 500 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
35588 | RWN | 0 | 0 | |||||||
35589 | RWNS | 300 | 17.2500 | 0 | ||||||
35590 | RWNY | 1000 | 2.0000 | 1.4375 | 3.5000 | 0 | ||||
35591 | RWPI | 1000 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35592 | RWSP | 0 | 0 | |||||||
35593 | RWTI | 5000 | 32 1/8 | 32 1/4 | 32 1/2 | 31 7/8 | 32 | 32 1/4 | 101800 | |
35594 | RWTIP | 1000 | 34 1/4 | 34 1/2 | 34 1/2 | 34 | 34 1/4 | 34 3/4 | 6400 | |
35595 | RWTIW | 1000 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 16 1/2 | 17 1/2 | 1900 | |
35596 | RX | 0 | 0 | |||||||
35597 | RXC | 0 | 0 | |||||||
35598 | RXCD | 0 | 0 | |||||||
35599 | RXH | 0 | 301.24 | 297.87 | 301.96 | 297.79 | 0 | |||
35600 | RXL | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 1/2 | 500 | |
35601 | RXLA | 0 | 0 | |||||||
35602 | RXM | 4900 | 7/8 | 9800 | ||||||
35603 | RXMG | 800 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
35604 | RXN | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 200 | |
35605 | RXNA | 0 | 0 | |||||||
35606 | RXNC | 0 | 0 | |||||||
35607 | RXNI | 0 | 0 | |||||||
35608 | RXNK | 0 | 0 | |||||||
35609 | RXNM | 0 | 0 | |||||||
35610 | RXNN | 0 | 0 | |||||||
35611 | RXNO | 0 | 0 | |||||||
35612 | RXNW | 0 | 0 | |||||||
35613 | RXNX | 0 | 0 | |||||||
35614 | RXP | 0 | 389.54 | 388.97 | 390.81 | 388.70 | 0 | |||
35615 | RXR | 200 | 29 1/2 | 28 7/8 | 29 3/8 | 0 | ||||
35616 | RXRA | 0 | 0 | |||||||
35617 | RXRB | 0 | 0 | |||||||
35618 | RXRC | 0 | 0 | |||||||
35619 | RXRD | 0 | 0 | |||||||
35620 | RXRE | 0 | 0 | |||||||
35621 | RXRG | 0 | 0 | |||||||
35622 | RXRH | 0 | 0 | |||||||
35623 | RXRI | 0 | 0 | |||||||
35624 | RXRK | 0 | 0 | |||||||
35625 | RXRN | 0 | 0 | |||||||
35626 | RXRO | 0 | 0 | |||||||
35627 | RXRR | 0 | 0 | |||||||
35628 | RXRS | 0 | 0 | |||||||
35629 | RXRT | 0 | 0 | |||||||
35630 | RXRV | 0 | 0 | |||||||
35631 | RXRW | 0 | 0 | |||||||
35632 | RXRX | 0 | 0 | |||||||
35633 | RXRY | 0 | 0 | |||||||
35634 | RXSC | 600 | 0.0001 | 0 | ||||||
35635 | RXSD | 100 | 33 1/2 | 32 3/4 | 33 3/4 | 32 1/2 | 32 1/2 | 33 | 334800 | |
35636 | RXT | 1000 | 32 1/8 | 31 7/8 | 32 7/8 | 0 | ||||
35637 | RXTC | 0 | 0 | |||||||
35638 | RXTI | 0 | 0 | |||||||
35639 | RXTJ | 0 | 0 | |||||||
35640 | RXTM | 0 | 0 | |||||||
35641 | RXTN | 0 | 0 | |||||||
35642 | RXTR | 0 | 0 | |||||||
35643 | RXTS | 0 | 0 | |||||||
35644 | RXTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.28 | 3.31 | 1512 | |
35645 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35646 | RY | 700 | 28 1/2 | 0 | ||||||
35647 | RYA | 0 | 0 | |||||||
35648 | RYAN | 200 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 51200 | |
35649 | RYBO | 4800 | 1.9000 | 2.1250 | 2.1250 | 1.9000 | 1.8750 | 2.1250 | 15300 | |
35650 | RYBSP | 0 | 0 | |||||||
35651 | RYC | 900 | 73 1/2 | 73 3/8 | 73 7/8 | 0 | ||||
35652 | RYCA | 0 | 0 | |||||||
35653 | RYCB | 0 | 0 | |||||||
35654 | RYCC | 0 | 0 | |||||||
35655 | RYCD | 0 | 0 | |||||||
35656 | RYCE | 0 | 0 | |||||||
35657 | RYCEY | 0 | 18.5000 | 0 | ||||||
35658 | RYCI | 0 | 0 | |||||||
35659 | RYCW | 0 | 0 | |||||||
35660 | RYCX | 0 | 0 | |||||||
35661 | RYCY | 0 | 0 | |||||||
35662 | RYDL | 0 | 0 | |||||||
35663 | RYE | 0 | 0 | |||||||
35664 | RYEE | 7500 | 0.2016 | 0 | ||||||
35665 | RYEQX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | |
35666 | RYFC | 0 | 0.5000 | 2.0000 | 0 | |||||
35667 | RYFL | 25000 | 19/32 | 19/32 | 19/32 | 9/16 | 17/32 | 19/32 | 158400 | |
35668 | RYG | 100 | 17 | 17 1/8 | 17 1/8 | 17 | 600 | |||
35669 | RYGBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
35670 | RYHO | 0 | 0 | |||||||
35671 | RYJUX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
35672 | RYK | 500 | 13 1/2 | 13 1/4 | 14 1/4 | 0 | ||||
35673 | RYKA | 1000 | 0.4000 | 0.3700 | 0.4500 | 0.3700 | 0.4000 | 0.4600 | 194000 | |
35674 | RYKB | 0 | 0 | |||||||
35675 | RYKC | 0 | 0 | |||||||
35676 | RYKI | 0 | 0 | |||||||
35677 | RYKL | 0 | 0 | |||||||
35678 | RYKV | 0 | 0 | |||||||
35679 | RYL | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
35680 | RYLI | 0 | 0 | |||||||
35681 | RYLN | 0 | 0 | |||||||
35682 | RYLP | 0 | 0 | |||||||
35683 | RYLPX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
35684 | RYMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.34 | 4.01 | 1501 | |
35685 | RYN | 100 | 39 3/4 | 39 3/8 | 39 7/8 | 0 | ||||
35686 | RYN.V | 0 | 0 | |||||||
35687 | RYNB | 0 | 0 | |||||||
35688 | RYNC | 0 | 0 | |||||||
35689 | RYNI | 0 | 0 | |||||||
35690 | RYNK | 0 | 0 | |||||||
35691 | RYNVX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
35692 | RYO | 300 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 1/8 | 300 | |
35693 | RYOA | 0 | 0 | |||||||
35694 | RYOC | 0 | 0 | |||||||
35695 | RYOCX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
35696 | RYOD | 0 | 0 | |||||||
35697 | RYOE | 0 | 0 | |||||||
35698 | RYOG | 0 | 0 | |||||||
35699 | RYOI | 0 | 0 | |||||||
35700 | RYOL | 0 | 0 | |||||||
35701 | RYOM | 0 | 0 | |||||||
35702 | RYON | 0 | 0 | |||||||
35703 | RYOO | 0 | 0 | |||||||
35704 | RYOT | 0 | 0 | |||||||
35705 | RYOTX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
35706 | RYOW | 0 | 0 | |||||||
35707 | RYPMX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
35708 | RYPRX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
35709 | RYQ | 0 | 0 | |||||||
35710 | RYQP | 0 | 0 | |||||||
35711 | RYR | 100 | 1/2 | 1/2 | 13/16 | 0 | ||||
35712 | RYRN | 0 | 0 | |||||||
35713 | RYRS | 0 | 0 | |||||||
35714 | RYUL | 0 | 0 | |||||||
35715 | RYURX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
35716 | RYVFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
35717 | RYWR | 0 | 0 | |||||||
35718 | RYWRF | 0 | 0 | |||||||
35719 | RZYM | 500 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 10800 | |
35720 | S | 100 | 44 7/8 | 44 5/8 | 45 1/8 | 44 1/2 | 44 3/8 | 45 1/4 | 8800 | |
35721 | S.ACT | 0 | 0 | |||||||
35722 | S.AGA | 0 | 0 | |||||||
35723 | S.AKT | 0 | 0 | |||||||
35724 | S.ASG | 0 | 0 | |||||||
35725 | S.AST | 0 | 0 | |||||||
35726 | S.ATC | 0 | 0 | |||||||
35727 | S.ATL | 0 | 0 | |||||||
35728 | S.AVT | 0 | 0 | |||||||
35729 | S.AXT | 0 | 0 | |||||||
35730 | S.BLS | 0 | 0 | |||||||
35731 | S.BOF | 0 | 0 | |||||||
35732 | S.CAT | 0 | 0 | |||||||
35733 | S.CIC | 0 | 0 | |||||||
35734 | S.CLS | 0 | 0 | |||||||
35735 | S.CRD | 0 | 0 | |||||||
35736 | S.ESL | 0 | 0 | |||||||
35737 | S.EUG | 0 | 0 | |||||||
35738 | S.FER | 0 | 0 | |||||||
35739 | S.FOH | 0 | 0 | |||||||
35740 | S.GLK | 0 | 0 | |||||||
35741 | S.GTI | 0 | 0 | |||||||
35742 | S.IFV | 0 | 0 | |||||||
35743 | S.IKA | 0 | 0 | |||||||
35744 | S.INC | 0 | 0 | |||||||
35745 | S.INV | 0 | 0 | |||||||
35746 | S.IVD | 0 | 0 | |||||||
35747 | S.KON | 0 | 0 | |||||||
35748 | S.MOD | 0 | 0 | |||||||
35749 | S.MTP | 0 | 0 | |||||||
35750 | S.NBK | 0 | 0 | |||||||
35751 | S.NOR | 0 | 0 | |||||||
35752 | S.OKP | 0 | 0 | |||||||
35753 | S.OMG | 0 | 0 | |||||||
35754 | S.PER | 0 | 0 | |||||||
35755 | S.PLM | 0 | 0 | |||||||
35756 | S.PNU | 0 | 0 | |||||||
35757 | S.PRC | 0 | 0 | |||||||
35758 | S.PRV | 0 | 0 | |||||||
35759 | S.RAT | 0 | 0 | |||||||
35760 | S.SAA | 0 | 0 | |||||||
35761 | S.SAN | 0 | 0 | |||||||
35762 | S.SCA | 0 | 0 | |||||||
35763 | S.SEB | 0 | 0 | |||||||
35764 | S.SGI | 0 | 0 | |||||||
35765 | S.SHB | 0 | 0 | |||||||
35766 | S.SKA | 0 | 0 | |||||||
35767 | S.SKG | 0 | 0 | |||||||
35768 | S.STE | 0 | 0 | |||||||
35769 | S.STO | 0 | 0 | |||||||
35770 | S.SVD | 0 | 0 | |||||||
35771 | S.SWB | 0 | 0 | |||||||
35772 | S.SYD | 0 | 0 | |||||||
35773 | S.THI | 0 | 0 | |||||||
35774 | S.TID | 0 | 0 | |||||||
35775 | S.TLA | 0 | 0 | |||||||
35776 | S.TLG | 0 | 0 | |||||||
35777 | S.TRG | 0 | 0 | |||||||
35778 | S.TRL | 0 | 0 | |||||||
35779 | SA | 10000 | 2 15/16 | 2 3/4 | 3 | 0 | ||||
35780 | SAB | 200 | 19 3/8 | 19 1/2 | 20 | 0 | ||||
35781 | SABB | 7500 | 27 5/16 | 27 | 27 3/4 | 0 | ||||
35782 | SABC | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
35783 | SABH | 500 | 19.5000 | 0 | ||||||
35784 | SABI | 1500 | 12 7/8 | 12 15/16 | 13 1/4 | 12 7/8 | 12 3/4 | 13 1/4 | 70100 | |
35785 | SABL | 0 | 0 | |||||||
35786 | SABM | 0 | 0 | |||||||
35787 | SABO | 0 | 0 | |||||||
35788 | SABR | 0 | 0 | |||||||
35789 | SAC | 0 | 0 | |||||||
35790 | SACE | 1500 | 16.0000 | 15.7500 | 16.2500 | 0 | ||||
35791 | SACI | 0 | 0 | |||||||
35792 | SACL | 0 | 0 | |||||||
35793 | SACPX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
35794 | SACR | 0 | 0 | |||||||
35795 | SACX | 0 | 0 | |||||||
35796 | SACp | 100 | 34 3/4 | 0 | ||||||
35797 | SADL | 800 | 8 3/4 | 8 3/4 | 11 | 0 | ||||
35798 | SAES | 0 | 0 | |||||||
35799 | SAESY | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 5/8 | 1000 | |
35800 | SAF | 100 | 17 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
35801 | SAFC | 3600 | 35 7/16 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/4 | 35 1/2 | 190800 | |
35802 | SAFE | 1000 | 10 1/2 | 10 1/4 | 10 3/4 | 9 7/8 | 10 | 10 5/8 | 123800 | |
35803 | SAFEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
35804 | SAFGX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
35805 | SAFHX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
35806 | SAFIX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
35807 | SAFM | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 2900 | |
35808 | SAFQX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
35809 | SAFR | 1200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0625 | 1.7500 | 1200 | |
35810 | SAFT | 2100 | 9 1/2 | 9 5/8 | 9 5/8 | 9 | 9 | 9 5/8 | 27400 | |
35811 | SAFXX | 0 | 0.35 | 4.59 | 4.75 | 1654 | ||||
35812 | SAG | 0 | 0 | |||||||
35813 | SAGA | 0 | 0 | |||||||
35814 | SAGAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
35815 | SAGBX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |
35816 | SAGC | 1700 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 1700 | |
35817 | SAGCW | 400 | 3/8 | 3/8 | 5/8 | 0 | ||||
35818 | SAGCX | 0 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | |
35819 | SAGE | 1500 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 1/2 | 7 1/4 | 2400 | |
35820 | SAGG | 800 | 6.5000 | 5.1250 | 6.5000 | 0 | ||||
35821 | SAGH | 0 | 0 | |||||||
35822 | SAGR | 0 | 0 | |||||||
35823 | SAGTX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
35824 | SAGWX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.41 | 0 | |
35825 | SAHYX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
35826 | SAI | 500 | 36 | 36 3/8 | 36 3/8 | 36 | 35 7/8 | 36 7/8 | 1000 | |
35827 | SAIC | 0 | 0 | |||||||
35828 | SAIE | 0 | 0 | |||||||
35829 | SAIF | 0 | 0 | |||||||
35830 | SAIFX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
35831 | SAII | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35832 | SAIK | 0 | 0 | |||||||
35833 | SAIN | 0 | 0 | |||||||
35834 | SAIS | 0 | 0 | |||||||
35835 | SAIY | 0 | 0 | |||||||
35836 | SAIpB | 500 | 25 7/8 | 0 | ||||||
35837 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35838 | SAIpE | 200 | 79 | 0 | ||||||
35839 | SAIpT | 500 | 26 1/8 | 26 1/8 | 26 | 26 3/8 | 500 | |||
35840 | SAIpTw | 0 | 0 | |||||||
35841 | SAIpV | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/2 | 400 | |
35842 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35843 | SAJ | 700 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 700 | |||
35844 | SAJw | 0 | 14 | 15 | 0 | |||||
35845 | SAKE | 0 | 0 | |||||||
35846 | SAL | 400 | 9 | 0 | ||||||
35847 | SALD | 2000 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 8900 | |
35848 | SALG | 0 | 0 | |||||||
35849 | SALT | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 5300 | |
35850 | SALV | 500 | 1 7/8 | 1 27/32 | 1 15/16 | 1 3/4 | 1 25/32 | 1 29/32 | 53100 | |
35851 | SALVW | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
35852 | SAM | 100 | 22 1/8 | 19 1/2 | 20 | 0 | ||||
35853 | SAMA | 100 | 6.0000 | 0 | ||||||
35854 | SAMB | 0 | 0 | |||||||
35855 | SAMC | 4000 | 29 | 28 1/8 | 29 1/8 | 28 | 28 3/8 | 28 3/4 | 26400 | |
35856 | SAMD | 1000 | 0.0100 | 0 | ||||||
35857 | SAMG | 0 | 0 | |||||||
35858 | SAMH | 0 | 0 | |||||||
35859 | SAMI | 73000 | 0.0001 | 0 | ||||||
35860 | SAMK | 0 | 0 | |||||||
35861 | SAML | 0 | 0 | |||||||
35862 | SAMLE | 4700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 4700 | |||
35863 | SAMN | 0 | 0 | |||||||
35864 | SAMR | 0 | 0 | |||||||
35865 | SAMRX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 | |
35866 | SAMS | 500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 400 | |||
35867 | SAMSF | 4000 | 0.8100 | 0 | ||||||
35868 | SAMUX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
35869 | SAMW | 0 | 0 | |||||||
35870 | SAMX | 0 | 0 | |||||||
35871 | SAN | 0 | 0 | |||||||
35872 | SANA | 0 | 0 | |||||||
35873 | SAND | 1100 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 1400 | |
35874 | SANG | 500 | 27 3/8 | 27 1/2 | 28 | 26 1/2 | 27 1/8 | 27 3/8 | 436800 | |
35875 | SANM | 100 | 38 1/2 | 39 | 40 1/2 | 38 | 38 1/8 | 38 1/2 | 612600 | |
35876 | SANO | 500 | 19 3/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 6600 | |
35877 | SANS | 300 | 0.0200 | 0.0150 | 0.0700 | 0 | ||||
35878 | SANT | 0 | 0 | |||||||
35879 | SANW | 0 | 0 | |||||||
35880 | SANXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.06 | 5.15 | 5315 | |
35881 | SANY | 0 | 0 | |||||||
35882 | SANYY | 1000 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
35883 | SAO | 0 | 0 | |||||||
35884 | SAOPX | 0 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | |
35885 | SAPBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
35886 | SAPCX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
35887 | SAPE | 12000 | 44 5/8 | 45 3/4 | 45 3/4 | 44 1/2 | 44 1/2 | 45 3/4 | 14000 | |
35888 | SAPH | 0 | 0 | |||||||
35889 | SAPHY | 0 | 56.7500 | 57.5000 | 0 | |||||
35890 | SAPSX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
35891 | SAR | 300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 | 18 3/8 | 300 | |
35892 | SARC | 0 | 0 | |||||||
35893 | SARD | 0 | 0 | |||||||
35894 | SARH | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35895 | SARI | 0 | 0 | |||||||
35896 | SARIQ | 0 | 0 | |||||||
35897 | SARN | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 200 | |
35898 | SAS | 200 | 24 7/8 | 22 | 26 | 0 | ||||
35899 | SASBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
35900 | SASI | 0 | 0 | |||||||
35901 | SASO | 0 | 0 | |||||||
35902 | SASOY | 1800 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 11200 | |
35903 | SASPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
35904 | SASR | 200 | 34 3/4 | 33 | 34 3/4 | 33 | 32 3/4 | 34 3/4 | 1500 | |
35905 | SASSX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 | |
35906 | SASZ | 0 | 0 | |||||||
35907 | SASZU | 0 | 0 | |||||||
35908 | SASZW | 0 | 0 | |||||||
35909 | SAT | 300 | 24 3/4 | 27 3/4 | 28 3/8 | 0 | ||||
35910 | SATC | 2000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 5/8 | 8 | 6500 | |
35911 | SATH | 1000 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 3/4 | 1000 | |
35912 | SATI | 900 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
35913 | SATL | 0 | 0 | |||||||
35914 | SATO | 100 | 0.0001 | 0 | ||||||
35915 | SAU | 0 | 0 | |||||||
35916 | SAV | 0 | 687.41 | 687.41 | 687.41 | 687.41 | 0 | |||
35917 | SAVB | 200 | 20 | 19 | 20 3/4 | 0 | ||||
35918 | SAVL | 0 | 0 | |||||||
35919 | SAVLY | 1000 | 37 1/8 | 34 3/8 | 37 3/8 | 34 3/8 | 36 5/8 | 37 1/8 | 274700 | |
35920 | SAVO | 1000 | 13 3/8 | 13 | 13 3/4 | 0 | ||||
35921 | SAVR | 0 | 0 | |||||||
35922 | SAVZ | 0 | 0 | |||||||
35923 | SAVpB | 700 | 24 1/8 | 0 | ||||||
35924 | SAWS | 1000 | 25 1/4 | 1000 | ||||||
35925 | SAWT | 0 | 0 | |||||||
35926 | SAZBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
35927 | SAZD | 0 | 0 | |||||||
35928 | SAZZ | 10000 | 0.2000 | 0.1700 | 0.2200 | 0 | ||||
35929 | SB | 100 | 46 | 46 1/4 | 46 1/2 | 0 | ||||
35930 | SBA | 200 | 25 7/8 | 25 1/2 | 25 7/8 | 0 | ||||
35931 | SBAAX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.87 | 0 | |
35932 | SBABX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
35933 | SBAC | 0 | 0 | |||||||
35934 | SBAI | 0 | 0 | |||||||
35935 | SBALX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.68 | 0 | |
35936 | SBAM | 1000 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.6250 | 0.7187 | 6500 | |
35937 | SBAN | 0 | 0 | |||||||
35938 | SBAO | 0 | 0 | |||||||
35939 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35940 | SBATX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
35941 | SBAU | 0 | 0 | |||||||
35942 | SBAY | 0 | 0 | |||||||
35943 | SBBAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.20 | 0 | |
35944 | SBBHX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
35945 | SBBNX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.25 | 0 | |
35946 | SBC | 300 | 48 1/8 | 49 1/8 | 49 5/8 | 0 | ||||
35947 | SBCA | 0 | 0 | |||||||
35948 | SBCB | 0 | 0 | |||||||
35949 | SBCBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
35950 | SBCC | 0 | 0 | |||||||
35951 | SBCD | 0 | 0 | |||||||
35952 | SBCE | 0 | 0 | |||||||
35953 | SBCF | 0 | 0 | |||||||
35954 | SBCFA | 200 | 23 3/4 | 23 1/4 | 24 | 0 | ||||
35955 | SBCGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 | |
35956 | SBCI | 0 | 0 | |||||||
35957 | SBCIX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.73 | 0 | |
35958 | SBCK | 0 | 0 | |||||||
35959 | SBCL | 0 | 0 | |||||||
35960 | SBCM | 2500 | 8 7/16 | 8 3/8 | 8 7/16 | 8 3/8 | 8 1/4 | 8 3/4 | 7500 | |
35961 | SBCN | 300 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
35962 | SBCO | 200 | 24 | 20 1/2 | 25 1/4 | 0 | ||||
35963 | SBCP | 100 | 37.0000 | 0 | ||||||
35964 | SBCPX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.03 | 0 | |
35965 | SBCR | 0 | 0 | |||||||
35966 | SBCS | 0 | 0 | |||||||
35967 | SBCSX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
35968 | SBCT | 0 | 0 | |||||||
35969 | SBCW | 0 | 0 | |||||||
35970 | SBCX | 0 | 0 | |||||||
35971 | SBCXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.92 | 5.02 | 253879 | |
35972 | SBCY | 0 | 0 | |||||||
35973 | SBDFX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 | |
35974 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35975 | SBEA | 0 | 0 | |||||||
35976 | SBEAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.93 | 0 | |
35977 | SBEB | 0 | 0 | |||||||
35978 | SBEBX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
35979 | SBEC | 0 | 0 | |||||||
35980 | SBED | 0 | 0 | |||||||
35981 | SBEE | 0 | 0 | |||||||
35982 | SBEG | 0 | 0 | |||||||
35983 | SBEH | 0 | 0 | |||||||
35984 | SBEI | 100 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 2500 | |
35985 | SBEL | 0 | 0 | |||||||
35986 | SBEN | 0 | 0 | |||||||
35987 | SBEO | 0 | 0 | |||||||
35988 | SBEP | 0 | 0 | |||||||
35989 | SBEQ | 0 | 0 | |||||||
35990 | SBER | 0 | 0 | |||||||
35991 | SBES | 0 | 0 | |||||||
35992 | SBET | 5000 | 1.8125 | 1.8750 | 1.8750 | 1.8125 | 1.8125 | 1.8750 | 14000 | |
35993 | SBEX | 0 | 0 | |||||||
35994 | SBEZ | 0 | 0 | |||||||
35995 | SBF | 3500 | 14 7/8 | 15 | 15 | 14 7/8 | 14 7/8 | 15 1/8 | 5100 | |
35996 | SBFCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
35997 | SBFFX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
35998 | SBFL | 1800 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
35999 | SBFLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.86 | 0 | |
36000 | SBFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.63 | 4.71 | 182 | |
36001 | SBG | 1100 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
36002 | SBGA | 500 | 15.0000 | 14.5000 | 15.0000 | 0 | ||||
36003 | SBGBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
36004 | SBGCX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
36005 | SBGI | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 39 7/8 | 40 3/4 | 1100 | |
36006 | SBGIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.93 | 0 | |
36007 | SBGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
36008 | SBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.35 | 4.42 | 1370 | |
36009 | SBH | 300 | 63 | 63 | 63 | 63 | 62 7/8 | 63 3/8 | 300 | |
36010 | SBHA | 0 | 0 | |||||||
36011 | SBHB | 0 | 0 | |||||||
36012 | SBHC | 100 | 9 | 8 1/4 | 9 | 0 | ||||
36013 | SBHE | 0 | 0 | |||||||
36014 | SBHG | 0 | 0 | |||||||
36015 | SBHH | 0 | 0 | |||||||
36016 | SBHI | 0 | 0 | |||||||
36017 | SBHL | 0 | 0 | |||||||
36018 | SBHN | 0 | 0 | |||||||
36019 | SBHO | 0 | 0 | |||||||
36020 | SBHP | 0 | 0 | |||||||
36021 | SBHQ | 0 | 0 | |||||||
36022 | SBHR | 0 | 0 | |||||||
36023 | SBHX | 0 | 0 | |||||||
36024 | SBHYX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
36025 | SBI | 1000 | 10 3/16 | 10 1/8 | 10 3/8 | 0 | ||||
36026 | SBIA | 3000 | 0.0400 | 0.0500 | 0.0800 | 0 | ||||
36027 | SBIB | 1000 | 15 3/16 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 50600 | |
36028 | SBIBX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
36029 | SBICX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
36030 | SBID | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
36031 | SBIDX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
36032 | SBIEX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.97 | 0 | |
36033 | SBIG | 0 | 0 | |||||||
36034 | SBIGE | 700 | 2 15/32 | 2 7/16 | 2 1/2 | 2 7/16 | 2 15/32 | 2 1/2 | 38500 | |
36035 | SBII | 0 | 0 | |||||||
36036 | SBIK | 1000 | 1.8125 | 1.6875 | 1.8125 | 0 | ||||
36037 | SBIO | 1200 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 7/8 | 4 1/8 | 2900 | |
36038 | SBIS | 0 | 0 | |||||||
36039 | SBIT | 100 | 21 | 20 1/2 | 21 1/2 | 0 | ||||
36040 | SBK/WD | 0 | 0 | |||||||
36041 | SBKA | 0 | 0 | |||||||
36042 | SBKB | 0 | 0 | |||||||
36043 | SBKC | 0 | 0 | |||||||
36044 | SBKD | 0 | 0 | |||||||
36045 | SBKG | 0 | 0 | |||||||
36046 | SBKGP | 0 | 0 | |||||||
36047 | SBKI | 0 | 0 | |||||||
36048 | SBKL | 0 | 0 | |||||||
36049 | SBKM | 0 | 0 | |||||||
36050 | SBKN | 0 | 0 | |||||||
36051 | SBKS | 0 | 0 | |||||||
36052 | SBKT | 0 | 0 | |||||||
36053 | SBKX | 0 | 0 | |||||||
36054 | SBL | 700 | 45 1/4 | 45 | 45 7/8 | 0 | ||||
36055 | SBLB | 0 | 0 | |||||||
36056 | SBLC | 0 | 0 | |||||||
36057 | SBLCX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
36058 | SBLD | 0 | 0 | |||||||
36059 | SBLG | 0 | 0 | |||||||
36060 | SBLI | 400 | 3 1/16 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/8 | 28400 | |
36061 | SBLK | 0 | 0 | |||||||
36062 | SBLM | 0 | 0 | |||||||
36063 | SBLN | 0 | 0 | |||||||
36064 | SBLO | 0 | 0 | |||||||
36065 | SBLS | 0 | 0 | |||||||
36066 | SBLT | 0 | 0 | |||||||
36067 | SBLTX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.71 | 0 | |
36068 | SBLX | 0 | 0 | |||||||
36069 | SBM | 500 | 4 5/8 | 0 | ||||||
36070 | SBMBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
36071 | SBMCX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
36072 | SBMGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
36073 | SBMIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.80 | 0 | |
36074 | SBN | 200 | 1 9/16 | 1 3/16 | 1 9/16 | 0 | ||||
36075 | SBNA | 0 | 0 | |||||||
36076 | SBNE | 0 | 0 | |||||||
36077 | SBNG | 0 | 0 | |||||||
36078 | SBNK | 1200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/4 | 1700 | |
36079 | SBNRX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.69 | 0 | |
36080 | SBNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.44 | 3.37 | 1891 | |
36081 | SBNYX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.83 | 0 | |
36082 | SBO | 100 | 22 | 22 | 22 | 22 | 21 7/8 | 22 3/8 | 100 | |
36083 | SBOA | 0 | 0 | |||||||
36084 | SBOAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.34 | 0 | |
36085 | SBOBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
36086 | SBOC | 0 | 0 | |||||||
36087 | SBOE | 0 | 0 | |||||||
36088 | SBOF | 0 | 0 | |||||||
36089 | SBOG | 0 | 0 | |||||||
36090 | SBOI | 0 | 0 | |||||||
36091 | SBOL | 0 | 0 | |||||||
36092 | SBON | 500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2400 | 500 | |
36093 | SBOR | 0 | 0 | |||||||
36094 | SBOT | 0 | 0 | |||||||
36095 | SBOU | 0 | 0 | |||||||
36096 | SBOY | 0 | 0 | |||||||
36097 | SBP | 5000 | 11/16 | 0 | ||||||
36098 | SBPC | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1100 | 2000 | |
36099 | SBR | 100 | 10 3/8 | 10 7/8 | 11 1/4 | 0 | ||||
36100 | SBRD | 100 | 10 | 8 3/4 | 10 | 0 | ||||
36101 | SBRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.80 | 4.89 | 12593 | |
36102 | SBRY | 0 | 0 | |||||||
36103 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
36104 | SBSBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
36105 | SBSE | 200 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 38100 | |
36106 | SBSH | 1000 | 2.3750 | 0 | ||||||
36107 | SBSHX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
36108 | SBSI | 0 | 0 | |||||||
36109 | SBSL | 0 | 0 | |||||||
36110 | SBSTX | 0 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | |
36111 | SBSX | 0 | 0 | |||||||
36112 | SBT | 1600 | 14 1/4 | 14 1/8 | 14 3/8 | 0 | ||||
36113 | SBTC | 0 | 0 | |||||||
36114 | SBTD | 0 | 0 | |||||||
36115 | SBTK | 1000 | 14 1/2 | 16 1/2 | 16 1/2 | 14 1/2 | 15 | 16 | 38400 | |
36116 | SBTL | 500 | 56.0000 | 0 | ||||||
36117 | SBTV | 0 | 0 | |||||||
36118 | SBTVF | 300 | 22 | 22 1/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 1700 | |
36119 | SBTVG | 10 | 101 1/8 | 100 1/2 | 101 1/4 | 0 | ||||
36120 | SBTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.68 | 4.77 | 1216 | |
36121 | SBUC | 0 | 0 | |||||||
36122 | SBUF | 200 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 1200 | |
36123 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
36124 | SBUFW | 900 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 900 | |
36125 | SBUM | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 1000 | |||
36126 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
36127 | SBUX | 300 | 36 5/8 | 35 1/8 | 37 | 34 1/4 | 36 3/8 | 36 5/8 | 2001800 | |
36128 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
36129 | SBUXH | 10 | 160 1/2 | 155 3/4 | 160 1/2 | 155 5/8 | 159 | 160 1/8 | 122 | |
36130 | SBV$ | 0 | 0 | |||||||
36131 | SBVG | 0 | 0 | |||||||
36132 | SBW | 300 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
36133 | SBWA | 0 | 0 | |||||||
36134 | SBWR | 0 | 0 | |||||||
36135 | SBWRY | 0 | 27.7500 | 28.0000 | 0 | |||||
36136 | SBYT | 1000 | 6 1/2 | 6 3/8 | 7 3/8 | 6 3/8 | 6 1/2 | 6 7/8 | 331700 | |
36137 | SBpC | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
36138 | SBpD | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 300 | |||
36139 | SBpE | 200 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 5300 | |||
36140 | SBpG | 300 | 25 7/8 | 25 3/4 | 25 7/8 | 25 5/8 | 1100 | |||
36141 | SC | 100 | 92 7/8 | 94 3/4 | 95 3/8 | 0 | ||||
36142 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
36143 | SCABX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
36144 | SCAE | 0 | 0 | |||||||
36145 | SCAIX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.41 | 0 | |
36146 | SCAL | 500 | 5 11/16 | 5 5/8 | 5 3/4 | 0 | ||||
36147 | SCALX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
36148 | SCAN | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 13200 | |
36149 | SCAPX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36150 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
36151 | SCASQ | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
36152 | SCAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.01 | 2.99 | 688 | |
36153 | SCAY | 0 | 0 | |||||||
36154 | SCBAX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
36155 | SCBBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
36156 | SCBI | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 20 | 200 | |
36157 | SCC | 500 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | ||||
36158 | SCCB | 200 | 15 | 15 | 16 1/2 | 0 | ||||
36159 | SCCI | 1000 | 6.5000 | 6.0000 | 7.5000 | 0 | ||||
36160 | SCCN | 0 | 0 | |||||||
36161 | SCCO | 0 | 0 | |||||||
36162 | SCCP | 0 | 0 | |||||||
36163 | SCCPA | 700 | 9.2500 | 0 | ||||||
36164 | SCD | 0 | 0 | |||||||
36165 | SCD.A | 0 | 0 | |||||||
36166 | SCDC | 0 | 0 | |||||||
36167 | SCDGX | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | |
36168 | SCDO | 100 | 12.2500 | 0 | ||||||
36169 | SCDUX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | |
36170 | SCDVX | 0 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | |
36171 | SCDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.60 | 3.62 | 198 | |
36172 | SCE/A | 0 | 0 | |||||||
36173 | SCE/Q | 300 | 25 | 0 | ||||||
36174 | SCEC | 0 | 0 | |||||||
36175 | SCED | 0 | 0 | |||||||
36176 | SCEDI | 0 | 0 | |||||||
36177 | SCEDK | 15000 | 106.1300 | 0 | ||||||
36178 | SCEDM | 0 | 0 | |||||||
36179 | SCEE | 0 | 0 | |||||||
36180 | SCEEP | 10000 | 96.4100 | 0 | ||||||
36181 | SCEG | 0 | 0 | |||||||
36182 | SCEGM | 100 | 100.5000 | 0 | ||||||
36183 | SCEGN | 0 | 0 | |||||||
36184 | SCEGO | 100 | 100.7500 | 0 | ||||||
36185 | SCEGP | 0 | 0 | |||||||
36186 | SCEI | 0 | 0 | |||||||
36187 | SCEIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
36188 | SCEM | 0 | 0 | |||||||
36189 | SCEMX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
36190 | SCEP | 300 | 3.1250 | 3.1875 | 3.1875 | 3.0000 | 3.0000 | 3.1875 | 9700 | |
36191 | SCEQ | 2600 | 25.0000 | 0 | ||||||
36192 | SCER | 0 | 0 | |||||||
36193 | SCES | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 5/8 | 300 | |
36194 | SCET | 0 | 0 | |||||||
36195 | SCEpB | 100 | 14 1/8 | 0 | ||||||
36196 | SCEpC | 100 | 14 1/2 | 0 | ||||||
36197 | SCEpD | 400 | 14 5/8 | 0 | ||||||
36198 | SCEpE | 300 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 300 | |||
36199 | SCEpG | 1400 | 20 | 0 | ||||||
36200 | SCEpP | 2000 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 3/4 | 25 1/4 | 3000 | |
36201 | SCF | 400 | 2 1/8 | 0 | ||||||
36202 | SCFAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.35 | 0 | |
36203 | SCFBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
36204 | SCFC | 700 | 17.5000 | 17.5000 | 19.5000 | 0 | ||||
36205 | SCFCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
36206 | SCFDX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
36207 | SCFIX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.43 | 0 | |
36208 | SCFM | 1500 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 37400 | |
36209 | SCFTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
36210 | SCFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.49 | 4.60 | 475 | |
36211 | SCG | 400 | 26 3/8 | 26 3/8 | 26 3/4 | 0 | ||||
36212 | SCGA | 0 | 0 | |||||||
36213 | SCGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.76 | 0 | |
36214 | SCGBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
36215 | SCGC | 0 | 0 | |||||||
36216 | SCGCX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
36217 | SCGDX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
36218 | SCGE | 0 | 0 | |||||||
36219 | SCGEX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
36220 | SCGG | 0 | 0 | |||||||
36221 | SCGI | 0 | 0 | |||||||
36222 | SCGK | 0 | 0 | |||||||
36223 | SCGL | 0 | 0 | |||||||
36224 | SCGM | 0 | 0 | |||||||
36225 | SCGN | 0 | 0 | |||||||
36226 | SCGR | 0 | 0 | |||||||
36227 | SCGRX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.45 | 0 | |
36228 | SCGS | 0 | 0 | |||||||
36229 | SCGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.52 | 4.61 | 4086 | |
36230 | SCH | 300 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/8 | 23 7/8 | 1000 | |
36231 | SCHA | 0 | 0 | |||||||
36232 | SCHAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.52 | 0 | |
36233 | SCHBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
36234 | SCHC | 0 | 0 | |||||||
36235 | SCHCX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
36236 | SCHE | 0 | 0 | |||||||
36237 | SCHI | 0 | 0 | |||||||
36238 | SCHK | 0 | 0 | |||||||
36239 | SCHL | 700 | 71 1/4 | 72 | 72 1/4 | 71 1/4 | 71 1/4 | 71 1/2 | 14300 | |
36240 | SCHM | 0 | 0 | |||||||
36241 | SCHN | 3000 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 6000 | |
36242 | SCHP | 0 | 0 | |||||||
36243 | SCHPY | 0 | 3.5400 | 0 | ||||||
36244 | SCHR | 100 | 3 | 2 3/8 | 3 | 0 | ||||
36245 | SCHT | 0 | 0 | |||||||
36246 | SCHU | 0 | 0 | |||||||
36247 | SCHV | 0 | 0 | |||||||
36248 | SCHVX | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | |
36249 | SCHX | 0 | 0 | |||||||
36250 | SCHY | 0 | 0 | |||||||
36251 | SCHYX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.83 | 0 | |
36252 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
36253 | SCIBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
36254 | SCIC | 17000 | 56.8750 | 22.6250 | 56.8750 | 22.6250 | 35000 | |||
36255 | SCIEX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
36256 | SCII | 300 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
36257 | SCINX | 0 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0 | |
36258 | SCIO | 300 | 6 5/16 | 6 3/16 | 6 5/16 | 6 1/8 | 6 1/8 | 6 5/16 | 25200 | |
36259 | SCIOZ | 100 | 9/16 | 9/16 | 13/16 | 0 | ||||
36260 | SCIS | 1000 | 56 3/4 | 56 1/2 | 57 | 56 1/8 | 56 3/8 | 56 5/8 | 479400 | |
36261 | SCIV | 0 | 0 | |||||||
36262 | SCIX | 0 | 0 | |||||||
36263 | SCIXF | 100 | 12 | 12 3/8 | 12 5/8 | 12 | 12 | 12 1/4 | 85600 | |
36264 | SCK | 2000 | 7 1/16 | 7 1/16 | 7 1/16 | 7 1/16 | 4000 | |||
36265 | SCKGF | 10000 | 0.7000 | 0 | ||||||
36266 | SCKT | 2000 | 3 5/8 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 10500 | |
36267 | SCKTW | 2500 | 1 | 7/8 | 1 1/16 | 0 | ||||
36268 | SCL | 500 | 17 5/8 | 0 | ||||||
36269 | SCL.B | 0 | 0 | |||||||
36270 | SCLC | 0 | 0 | |||||||
36271 | SCLD | 0 | 0 | |||||||
36272 | SCLN | 1000 | 11 1/8 | 11 33/64 | 11 3/4 | 10 3/8 | 11 | 11 1/4 | 686700 | |
36273 | SCLP | 2500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
36274 | SCLTX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
36275 | SCLU | 0 | 0 | |||||||
36276 | SCLY | 2000 | 0.9900 | 0 | ||||||
36277 | SCLp | 100 | 23 | 23 | 24 | 0 | ||||
36278 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
36279 | SCMAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
36280 | SCMBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
36281 | SCMC | 0 | 0 | |||||||
36282 | SCMCX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
36283 | SCMI | 500 | 9.2500 | 9.3750 | 9.3750 | 8.8750 | 8.8750 | 9.2500 | 11200 | |
36284 | SCMS | 11000 | 0.7600 | 0.8200 | 0.8200 | 0.7250 | 0.7400 | 0.8000 | 81600 | |
36285 | SCMTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
36286 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
36287 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
36288 | SCMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.56 | 4.73 | 1937 | |
36289 | SCN | 200 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
36290 | SCND | 0 | 1.0625 | 1.5000 | 0 | |||||
36291 | SCNG | 2000 | 3 7/32 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 3 7/32 | 55500 | |
36292 | SCNIQ | 0 | 0 | |||||||
36293 | SCNO | 0 | 0 | |||||||
36294 | SCNR | 0 | 0 | |||||||
36295 | SCNS | 0 | 0 | |||||||
36296 | SCNT | 0 | 0 | |||||||
36297 | SCNXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03 | 2.99 | 557 | |
36298 | SCNpA | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
36299 | SCNpB | 3000 | 23 1/2 | 0 | ||||||
36300 | SCNr | 500 | 1/32 | 0 | ||||||
36301 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
36302 | SCO | 2000 | 13/32 | 0 | ||||||
36303 | SCOBX | 0 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | |
36304 | SCOC | 200 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 11400 | |
36305 | SCOEX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.64 | 0 | |
36306 | SCOHX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
36307 | SCON | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 5000 | |
36308 | SCOP | 2000 | 33 1/8 | 31 3/4 | 34 | 31 1/4 | 32 | 32 3/4 | 230000 | |
36309 | SCOPX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
36310 | SCOR | 700 | 11 | 10 7/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 19000 | |
36311 | SCOT | 600 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 18 1/2 | 1600 | |
36312 | SCP | 100 | 42 | 0 | ||||||
36313 | SCPA | 0 | 0 | |||||||
36314 | SCPAE | 0 | 0 | |||||||
36315 | SCPAX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
36316 | SCPD | 0 | 0 | |||||||
36317 | SCPI | 32300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1100 | 32300 | |
36318 | SCPNA | 100 | 0.0100 | 0 | ||||||
36319 | SCPP | 100 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 17.5000 | 18.5000 | 100 | |
36320 | SCPS | 100 | 0.0010 | 0 | ||||||
36321 | SCPXX | 0 | 0.51 | 4.94 | 5.06 | 5581 | ||||
36322 | SCQ | 0 | 0 | |||||||
36323 | SCQC | 0 | 0 | |||||||
36324 | SCQGX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
36325 | SCQI | 0 | 0 | |||||||
36326 | SCR | 0 | 0 | |||||||
36327 | SCR.A | 0 | 0 | |||||||
36328 | SCR/A | 200 | 19 3/4 | 19 5/8 | 20 | 0 | ||||
36329 | SCR/B | 200 | 18 1/2 | 19 1/8 | 20 | 0 | ||||
36330 | SCRA | 0 | 0 | |||||||
36331 | SCRAX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.21 | 0 | |
36332 | SCRB | 0 | 0 | |||||||
36333 | SCRH | 800 | 0.4200 | 0.3200 | 0.4200 | 0.3125 | 0.3700 | 0.4062 | 186500 | |
36334 | SCRK | 0 | 0 | |||||||
36335 | SCRM | 0 | 0 | |||||||
36336 | SCRN | 1000 | 2.7500 | 0 | ||||||
36337 | SCRS | 0 | 0 | |||||||
36338 | SCRp | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 600 | |||
36339 | SCRpC | 1500 | 19 1/8 | 0 | ||||||
36340 | SCRpD | 200 | 48 1/2 | 40 | 75 | 0 | ||||
36341 | SCRpE | 200 | 47 | 0 | ||||||
36342 | SCS | 0 | 0 | |||||||
36343 | SCSBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
36344 | SCSC | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 13 1/2 | 100 | |
36345 | SCSDX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
36346 | SCSF | 0 | 0 | |||||||
36347 | SCSFX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.78 | 0 | |
36348 | SCSL | 4000 | 7 3/8 | 7 5/16 | 7 1/2 | 7 5/16 | 7 3/8 | 7 5/8 | 41400 | |
36349 | SCSLP | 1700 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
36350 | SCSS | 300 | 82.3750 | 0 | ||||||
36351 | SCSTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
36352 | SCSUX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
36353 | SCSW | 0 | 0 | |||||||
36354 | SCSWF | 700 | 11 5/8 | 11 7/8 | 12 | 11 5/8 | 11 5/8 | 12 | 7600 | |
36355 | SCT | 100 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
36356 | SCTBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
36357 | SCTC | 3000 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 31800 | |
36358 | SCTCG | 25 | 104 | 101 | 105 | 0 | ||||
36359 | SCTEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
36360 | SCTFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
36361 | SCTI | 500 | 27/32 | 7/8 | 7/8 | 27/32 | 27/32 | 15/16 | 4700 | |
36362 | SCTIW | 1500 | 3/16 | 3/32 | 11/32 | 0 | ||||
36363 | SCTL | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1400 | 3000 | |
36364 | SCTN | 0 | 0 | |||||||
36365 | SCTP | 0 | 0 | |||||||
36366 | SCTQX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.10 | 0 | |
36367 | SCTR | 200 | 9 3/16 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/8 | 9 1/4 | 44900 | |
36368 | SCTRW | 1000 | 3 5/16 | 3 9/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 7/16 | 34600 | |
36369 | SCTU | 0 | 0 | |||||||
36370 | SCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.60 | 4.73 | 14069 | |
36371 | SCUF | 0 | 0.1875 | 0.4375 | 0 | |||||
36372 | SCUN | 0 | 0 | |||||||
36373 | SCUR | 100 | 11 1/8 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 3/8 | 6700 | |
36374 | SCV | 0 | 0 | |||||||
36375 | SCV.A | 0 | 0 | |||||||
36376 | SCV/A | 1000 | 27 1/8 | 27 1/8 | 27 5/8 | 0 | ||||
36377 | SCV/B | 5000 | 26 1/4 | 27 1/8 | 27 5/8 | 0 | ||||
36378 | SCVA | 0 | 0 | |||||||
36379 | SCVAX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
36380 | SCVB | 0 | 0 | |||||||
36381 | SCVL | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/2 | 5600 | |
36382 | SCVSX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
36383 | SCW | 300 | 23 1/4 | 22 3/4 | 23 1/4 | 0 | ||||
36384 | SCWD | 0 | 0 | |||||||
36385 | SCWT | 0 | 0 | |||||||
36386 | SCX | 300 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 600 | |||
36387 | SCXA | 0 | 0 | |||||||
36388 | SCXI | 0 | 0.0312 | 0.2500 | 0 | |||||
36389 | SCY | 500 | 2 5/8 | 0 | ||||||
36390 | SCYN | 0 | 0 | |||||||
36391 | SCYR | 0 | 0 | |||||||
36392 | SCYTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
36393 | SCZ | 0 | 0 | |||||||
36394 | SD | 100 | 9 3/8 | 0 | ||||||
36395 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
36396 | SDC | 100 | 3 3/8 | 0 | ||||||
36397 | SDCF | 4000 | 0.0010 | 0 | ||||||
36398 | SDCMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
36399 | SDCN | 1500 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.2500 | 5.2500 | 3000 | |
36400 | SDCV | 0 | 0 | |||||||
36401 | SDDI | 0 | 0 | |||||||
36402 | SDDMX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36403 | SDEGP | 5000 | 25.6250 | 0 | ||||||
36404 | SDEL | 0 | 0 | |||||||
36405 | SDEQX | 0 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | |
36406 | SDEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.14 | 3.08 | 1698 | |
36407 | SDFIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
36408 | SDG | 1500 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/8 | 1500 | |
36409 | SDGA | 0 | 0 | |||||||
36410 | SDGIX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
36411 | SDGK | 0 | 0 | |||||||
36412 | SDGL | 0 | 0 | |||||||
36413 | SDGN | 0 | 0 | |||||||
36414 | SDGO | 0 | 0 | |||||||
36415 | SDGP | 0 | 0 | |||||||
36416 | SDGT | 0 | 0 | |||||||
36417 | SDGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.67 | 4.78 | 1123 | |
36418 | SDGY | 0 | 0 | |||||||
36419 | SDH | 0 | 0 | |||||||
36420 | SDI | 2000 | 2 3/8 | 1 1/2 | 2 1/4 | 0 | ||||
36421 | SDIAX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.61 | 0 | |
36422 | SDIBX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
36423 | SDIEX | 0 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | |
36424 | SDIFX | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | |
36425 | SDIG | 0 | 0 | |||||||
36426 | SDII | 1000 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 5800 | |
36427 | SDINX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.45 | 0 | |
36428 | SDIT | 0 | 0 | |||||||
36429 | SDITX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
36430 | SDIXX | 0 | 0.43 | 4.58 | 4.68 | 6931 | ||||
36431 | SDK/B | 2000 | 1 | 13/16 | 1 1/8 | 0 | ||||
36432 | SDKB | 0 | 0 | |||||||
36433 | SDKI | 0 | 0 | |||||||
36434 | SDKpB | 0 | 0 | |||||||
36435 | SDLI | 300 | 19 7/8 | 19 3/4 | 20 1/8 | 19 1/2 | 19 1/4 | 19 7/8 | 192400 | |
36436 | SDMAX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
36437 | SDMGX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
36438 | SDNB | 2000 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
36439 | SDNYX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36440 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
36441 | SDO.A | 0 | 0 | |||||||
36442 | SDOG | 0 | 0 | |||||||
36443 | SDOGL | 5000 | 26.0900 | 0 | ||||||
36444 | SDOGN | 0 | 0 | |||||||
36445 | SDOGP | 100 | 12.2500 | 0 | ||||||
36446 | SDOI | 0 | 0 | |||||||
36447 | SDOL | 0 | 0 | |||||||
36448 | SDOM | 0 | 0 | |||||||
36449 | SDOS | 0 | 0 | |||||||
36450 | SDOT | 3000 | 0.1500 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 0.1500 | 10100 | |
36451 | SDOU | 0 | 0 | |||||||
36452 | SDOZ | 0 | 0 | |||||||
36453 | SDOZY | 0 | 60.3750 | 60.6250 | 0 | |||||
36454 | SDOpA | 200 | 13 1/4 | 0 | ||||||
36455 | SDOpB | 200 | 12 5/8 | 0 | ||||||
36456 | SDOpC | 3000 | 12 29/64 | 0 | ||||||
36457 | SDOpG | 950 | 97 5/8 | 0 | ||||||
36458 | SDOpH | 1000 | 24 1/2 | 0 | ||||||
36459 | SDP | 2000 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
36460 | SDP.B | 0 | 0 | |||||||
36461 | SDP/B | 500 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
36462 | SDPB | 0 | 0 | |||||||
36463 | SDPC | 0 | 0 | |||||||
36464 | SDPD | 0 | 0 | |||||||
36465 | SDPL | 0 | 0 | |||||||
36466 | SDRC | 1000 | 22 3/4 | 23 5/8 | 23 3/4 | 22 1/2 | 23 1/8 | 23 3/8 | 265800 | |
36467 | SDRO | 15000 | 0.3000 | 0 | ||||||
36468 | SDSAX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.32 | 0 | |
36469 | SDSCX | 0 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0 | |
36470 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
36471 | SDSIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
36472 | SDSK | 400 | 6 5/8 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 4500 | |
36473 | SDSZX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
36474 | SDT | 0 | 2 7/16 | 3 1/16 | 0 | |||||
36475 | SDTI | 1000 | 70 3/4 | 72 1/4 | 74 1/4 | 69 3/4 | 70 1/2 | 70 3/4 | 200900 | |
36476 | SDTV | 0 | 0 | |||||||
36477 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
36478 | SDUS | 0 | 0 | |||||||
36479 | SDVR | 11500 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
36480 | SDW | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 25 1/4 | 100 | |
36481 | SDWI | 0 | 0 | |||||||
36482 | SDWS | 0 | 0 | |||||||
36483 | SDWY | 0 | 0 | |||||||
36484 | SDWpD | 200 | 46 | 0 | ||||||
36485 | SDX | 0 | 0 | |||||||
36486 | SDXO | 0 | 0 | |||||||
36487 | SDY | 200 | 12 | 0 | ||||||
36488 | SDYH | 0 | 0 | |||||||
36489 | SDYHO | 0 | 0 | |||||||
36490 | SDYN | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 9/16 | 1 11/16 | 4000 | |
36491 | SDYNZ | 2500 | 1/32 | 1/32 | 3/32 | 0 | ||||
36492 | SDYP | 0 | 0 | |||||||
36493 | SE | 500 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/8 | 1500 | |
36494 | SEA | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 2000 | |
36495 | SEAAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
36496 | SEAC | 0 | 0 | |||||||
36497 | SEAG | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 1000 | |
36498 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
36499 | SEAL | 0 | 0 | |||||||
36500 | SEALA | 2000 | 0.4000 | 0.4000 | 0.7187 | 0 | ||||
36501 | SEAM | 300 | 18 1/4 | 18 1/4 | 19 1/4 | 0 | ||||
36502 | SEAO | 0 | 0 | |||||||
36503 | SEB | 100 | 216 3/4 | 0 | ||||||
36504 | SEBAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
36505 | SEBDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
36506 | SEBL | 1000 | 43 3/4 | 43 | 45 | 42 | 43 3/4 | 44 1/4 | 294700 | |
36507 | SEBLX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.19 | 0 | |
36508 | SEC | 100 | 12 1/2 | 11 1/2 | 12 1/8 | 0 | ||||
36509 | SECAX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
36510 | SECB | 0 | 0 | |||||||
36511 | SECBP | 0 | 0 | |||||||
36512 | SECD | 300 | 33 | 33 | 31 3/4 | 33 | 300 | |||
36513 | SECEX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 8.00 | 0 | |
36514 | SECH | 0 | 0 | |||||||
36515 | SECI | 0 | 0 | |||||||
36516 | SECIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.60 | 0 | |
36517 | SECM | 300 | 2 7/8 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 800 | |
36518 | SECP | 200 | 65 1/2 | 65 1/4 | 65 1/2 | 65 | 65 1/4 | 65 1/2 | 24900 | |
36519 | SECPX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | |
36520 | SECQ | 5000 | 1.0937 | 0.8750 | 1.1250 | 0.8125 | 1.0000 | 1.1250 | 179700 | |
36521 | SECS | 0 | 0 | |||||||
36522 | SECT | 1000 | 1 | 1 1/8 | 1 7/32 | 1 | 1 1/8 | 1 5/32 | 20500 | |
36523 | SECU | 0 | 0 | |||||||
36524 | SECUX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.64 | 0 | |
36525 | SECX | 3000 | 8 11/16 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 96400 | |
36526 | SECXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92 | 2.82 | 3516 | |
36527 | SEDC | 0 | 0 | |||||||
36528 | SEE | 100 | 37 | 37 | 37 3/4 | 0 | ||||
36529 | SEEA | 0 | 0 | |||||||
36530 | SEED | 0 | 0 | |||||||
36531 | SEEDA | 0 | 0 | |||||||
36532 | SEEDB | 500 | 34 1/8 | 34 1/4 | 34 1/4 | 34 | 33 1/2 | 34 1/4 | 30300 | |
36533 | SEEGX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
36534 | SEEIX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
36535 | SEEK | 500 | 8 15/16 | 8 5/8 | 9 | 8 3/8 | 8 5/8 | 9 | 21300 | |
36536 | SEEN | 0 | 0 | |||||||
36537 | SEEP | 0 | 0 | |||||||
36538 | SEEQ | 2000 | 3 25/32 | 3 25/32 | 3 13/16 | 3 3/4 | 3 3/4 | 3 13/16 | 79000 | |
36539 | SEEQX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36540 | SEER | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 14500 | |
36541 | SEES | 0 | 0 | |||||||
36542 | SEET | 0 | 0 | |||||||
36543 | SEFDQ | 0 | 0 | |||||||
36544 | SEFF | 0 | 0 | |||||||
36545 | SEFIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
36546 | SEG | 100 | 54 7/8 | 53 1/2 | 53 7/8 | 0 | ||||
36547 | SEGA | 0 | 0 | |||||||
36548 | SEGAX | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 25.47 | 0 | |
36549 | SEGB | 0 | 0 | |||||||
36550 | SEGBX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
36551 | SEGC | 0 | 0 | |||||||
36552 | SEGD | 0 | 0 | |||||||
36553 | SEGE | 0 | 0 | |||||||
36554 | SEGF | 0 | 0 | |||||||
36555 | SEGG | 0 | 0 | |||||||
36556 | SEGH | 0 | 0 | |||||||
36557 | SEGI | 0 | 0.5000 | 1.2500 | 0 | |||||
36558 | SEGIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
36559 | SEGK | 0 | 0 | |||||||
36560 | SEGL | 0 | 0 | |||||||
36561 | SEGM | 0 | 0 | |||||||
36562 | SEGMX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
36563 | SEGN | 0 | 0 | |||||||
36564 | SEGNY | 0 | 11.0000 | 0 | ||||||
36565 | SEGO | 0 | 0 | |||||||
36566 | SEGOP | 0 | 0 | |||||||
36567 | SEGP | 500 | 0.1250 | 0 | ||||||
36568 | SEGR | 0 | 0 | |||||||
36569 | SEGRX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
36570 | SEGS | 0 | 0 | |||||||
36571 | SEGSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.21 | 0 | |
36572 | SEGT | 0 | 0 | |||||||
36573 | SEGTX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
36574 | SEGU | 200 | 13 3/4 | 14 | 14 1/4 | 13 1/2 | 13 1/4 | 13 3/4 | 35000 | |
36575 | SEGW | 0 | 0 | |||||||
36576 | SEGWX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
36577 | SEGX | 0 | 0 | |||||||
36578 | SEGXX | 0 | 0 | |||||||
36579 | SEGY | 0 | 0 | |||||||
36580 | SEH | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
36581 | SEHC | 0 | 0 | |||||||
36582 | SEHG | 1000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
36583 | SEHH | 0 | 0 | |||||||
36584 | SEHI | 100 | 16 3/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 14900 | |
36585 | SEHM | 0 | 0 | |||||||
36586 | SEHN | 0 | 0 | |||||||
36587 | SEHT | 0 | 0 | |||||||
36588 | SEI | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
36589 | SEIC | 100 | 22 1/4 | 22 3/4 | 22 3/4 | 22 | 22 1/4 | 22 1/2 | 53400 | |
36590 | SEIFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
36591 | SEII | 0 | 0 | |||||||
36592 | SEIL | 200 | 0.2500 | 0 | ||||||
36593 | SEIMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
36594 | SEINX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
36595 | SEIP | 0 | 0 | |||||||
36596 | SEIPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
36597 | SEIT | 0 | 0 | |||||||
36598 | SEITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
36599 | SEIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.17 | 3.08 | 945 | |
36600 | SEK | 500 | 14 3/4 | 0 | ||||||
36601 | SEKSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
36602 | SEL | 700 | 12 3/8 | 12 1/4 | 12 3/8 | 0 | ||||
36603 | SELB | 2000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 6 7/8 | 29300 | |
36604 | SELBW | 2000 | 5 1/4 | 4 1/2 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 15500 | |
36605 | SELCX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
36606 | SELE | 0 | 0 | |||||||
36607 | SELF | 0 | 0 | |||||||
36608 | SELK | 0 | 0 | |||||||
36609 | SELY | 0 | 0 | |||||||
36610 | SELYW | 200 | 0.1800 | 0.1800 | 0.2200 | 0 | ||||
36611 | SEM | 100 | 9 1/8 | 0 | ||||||
36612 | SEM.A | 0 | 0 | |||||||
36613 | SEM.B | 0 | 0 | |||||||
36614 | SEMA | 400 | 7.7500 | 0 | ||||||
36615 | SEMAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
36616 | SEMBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
36617 | SEMC | 0 | 0 | |||||||
36618 | SEMCF | 1000 | 4 1/8 | 4 | 4 3/8 | 0 | ||||
36619 | SEMCX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
36620 | SEME | 0 | 0.0100 | 0.0500 | 0 | |||||
36621 | SEMGX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
36622 | SEMI | 300 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 26800 | |
36623 | SEMN | 0 | 0 | |||||||
36624 | SEMO | 1500 | 0.3300 | 0.2700 | 0.3300 | 0 | ||||
36625 | SEMS | 0 | 0 | |||||||
36626 | SEMX | 1000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 2500 | |
36627 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36628 | SENCX | 0 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 38.81 | 0 | |
36629 | SEND | 0 | 0 | |||||||
36630 | SENE | 0 | 0 | |||||||
36631 | SENEA | 4900 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/4 | 17 1/4 | 10400 | |
36632 | SENEB | 400 | 16 | 16 | 17 1/2 | 0 | ||||
36633 | SENI | 0 | 25.7500 | 28.0000 | 0 | |||||
36634 | SENS | 40000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 49000 | |
36635 | SEOXX | 0 | 0.43 | 5.22 | 5.36 | 1557 | ||||
36636 | SEPC | 5000 | 3 1/2 | 3 5/8 | 3 51/64 | 3 7/16 | 3 7/16 | 3 9/16 | 80200 | |
36637 | SEPF | 0 | 0 | |||||||
36638 | SEPFX | 0 | 18.61 | 18.61 | 19.39 | 0 | ||||
36639 | SEPP | 4000 | 1.3750 | 0 | ||||||
36640 | SEPR | 100 | 15 1/4 | 15 5/8 | 16 1/8 | 15 1/8 | 15 1/8 | 15 3/8 | 246500 | |
36641 | SEPXX | 0 | 0.38 | 5.12 | 5.25 | 778 | ||||
36642 | SEPp | 2000 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 4000 | |||
36643 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36644 | SEQAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
36645 | SEQBX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | ||
36646 | SEQIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
36647 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36648 | SEQS | 100 | 2 7/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 29100 | |
36649 | SEQU | 1000 | 14 7/8 | 14 3/4 | 15 | 14 1/2 | 14 3/4 | 14 7/8 | 72700 | |
36650 | SEQUX | 0 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2200 | |
36651 | SEQVX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
36652 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36653 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36654 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36655 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36656 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36657 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36658 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36659 | SER | 600 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
36660 | SERA | 1000 | 13 3/8 | 13 3/8 | 14 | 13 3/8 | 13 3/8 | 13 5/8 | 503000 | |
36661 | SERC | 700 | 1.5000 | 0 | ||||||
36662 | SERE | 0 | 0 | |||||||
36663 | SERH | 1000 | 0.0625 | 0 | ||||||
36664 | SERI | 0 | 0 | |||||||
36665 | SERIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
36666 | SERO | 100 | 36 | 34 1/2 | 39 1/2 | 33 3/4 | 34 | 36 1/2 | 13000 | |
36667 | SERP | 2000 | 15.3125 | 0 | ||||||
36668 | SERS | 0 | 0 | |||||||
36669 | SERT | 0 | 0 | |||||||
36670 | SERX | 500 | 19 1/2 | 19 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 71100 | |
36671 | SESI | 2500 | 2 13/16 | 2 11/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 62900 | |
36672 | SESIW | 3700 | 1/16 | 1/16 | 3/16 | 0 | ||||
36673 | SESIX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
36674 | SESIZ | 5000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 9/16 | 29500 | |
36675 | SESO | 0 | 0 | |||||||
36676 | SESTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
36677 | SESVX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
36678 | SET | 0 | 691.57 | 691.57 | 691.57 | 691.57 | 0 | |||
36679 | SETA | 0 | 0 | |||||||
36680 | SETEX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
36681 | SETIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.81 | 0 | |
36682 | SETMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
36683 | SETN | 0 | 0 | |||||||
36684 | SETO | 4500 | 0.4800 | 0.4687 | 0.5000 | 0.4375 | 0.4062 | 0.5000 | 57000 | |
36685 | SETXX | 0 | 0.73 | 3.18 | 3.23 | 5824 | ||||
36686 | SEUBX | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0 | ||
36687 | SEUXX | 0 | 0.45 | 5.02 | 5.14 | 9276 | ||||
36688 | SEVJ | 1000 | 3.5000 | 3.5000 | 5.5000 | 0 | ||||
36689 | SEVL | 1000 | 6 | 5 7/8 | 6 3/8 | 5 7/8 | 6 | 6 1/4 | 51300 | |
36690 | SEVN | 1900 | 18 1/4 | 15 1/4 | 18 1/4 | 0 | ||||
36691 | SEVXX | 0 | 0.43 | 4.92 | 5.04 | 362 | ||||
36692 | SEW | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/4 | 20 5/8 | 100 | |
36693 | SEWC | 0 | 0 | |||||||
36694 | SEWK | 0 | 0 | |||||||
36695 | SEWP | 0 | 0 | |||||||
36696 | SEWR | 0 | 0 | |||||||
36697 | SEWW | 0 | 0 | |||||||
36698 | SEWY | 500 | 19 | 19 | 19 1/4 | 0 | ||||
36699 | SEXE | 0 | 0 | |||||||
36700 | SEXI | 5000 | 1.6000 | 1.6850 | 1.7300 | 1.5800 | 1.6300 | 1.6400 | 886300 | |
36701 | SEXLF | 0 | 0 | |||||||
36702 | SEXP | 0 | 0 | |||||||
36703 | SEw | 0 | 29 5/8 | 30 | 0 | |||||
36704 | SF | 200 | 7 7/8 | 0 | ||||||
36705 | SF.A | 0 | 0 | |||||||
36706 | SFA | 100 | 16 | 15 7/8 | 16 1/4 | 15 7/8 | 16 | 16 3/8 | 5300 | |
36707 | SFAA | 0 | 0 | |||||||
36708 | SFAAX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.36 | 0 | |
36709 | SFAB | 0 | 0 | |||||||
36710 | SFAC | 0 | 0 | |||||||
36711 | SFAD | 50000 | 0.0110 | 0.0100 | 0.0140 | 0.0086 | 0.0100 | 0.0120 | 1515400 | |
36712 | SFAE | 0 | 0 | |||||||
36713 | SFAG | 0 | 0 | |||||||
36714 | SFAH | 0 | 0 | |||||||
36715 | SFAI | 0 | 0 | |||||||
36716 | SFAK | 0 | 0 | |||||||
36717 | SFAL | 0 | 0 | |||||||
36718 | SFAM | 200 | 13 5/8 | 14 | 14 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 66700 | |
36719 | SFAN | 0 | 0 | |||||||
36720 | SFAO | 0 | 0 | |||||||
36721 | SFAP | 0 | 0 | |||||||
36722 | SFAT | 0 | 0 | |||||||
36723 | SFAV | 0 | 0 | |||||||
36724 | SFAW | 0 | 0 | |||||||
36725 | SFAX | 0 | 0 | |||||||
36726 | SFAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.44 | 3.39 | 367 | |
36727 | SFAZ | 0 | 0 | |||||||
36728 | SFB | 100 | 46 1/8 | 46 3/8 | 46 3/8 | 46 1/8 | 46 3/4 | 47 1/8 | 200 | |
36729 | SFBB | 0 | 0 | |||||||
36730 | SFBC | 0 | 0 | |||||||
36731 | SFBDX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
36732 | SFBE | 0 | 0 | |||||||
36733 | SFBI | 0 | 0 | |||||||
36734 | SFBL | 0 | 0 | |||||||
36735 | SFBM | 700 | 29 | 29 | 29 | 29 | 29 | 30 | 6000 | |
36736 | SFBV | 0 | 0 | |||||||
36737 | SFC | 1000 | 25 | 25 | 25 | 25 | 25 3/8 | 25 7/8 | 1000 | |
36738 | SFCAX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
36739 | SFCBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
36740 | SFCF | 0 | 0 | |||||||
36741 | SFCGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
36742 | SFCI | 0 | 0 | |||||||
36743 | SFCIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
36744 | SFCN | 0 | 0 | |||||||
36745 | SFCO | 0 | 0 | |||||||
36746 | SFCOX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
36747 | SFCSX | 0 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0 | |
36748 | SFCX | 0 | 0 | |||||||
36749 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36750 | SFDA | 1000 | 1.0100 | 0.9200 | 1.0500 | 0.9200 | 1.0300 | 1.0625 | 214500 | |
36751 | SFDF | 0 | 0 | |||||||
36752 | SFDH | 0 | 0 | |||||||
36753 | SFDP | 0 | 0 | |||||||
36754 | SFDS | 100 | 30 3/8 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/8 | 30 3/4 | 3000 | |
36755 | SFDT | 0 | 0 | |||||||
36756 | SFDw | 0 | 0 | |||||||
36757 | SFE | 500 | 39 3/4 | 39 3/8 | 39 3/4 | 39 3/8 | 39 5/8 | 40 1/8 | 2100 | |
36758 | SFEA | 0 | 0 | |||||||
36759 | SFEC | 0 | 0 | |||||||
36760 | SFED | 300 | 14 3/4 | 14 1/2 | 14 3/4 | 14 | 14 | 14 3/4 | 10300 | |
36761 | SFEF | 100 | 24 | 24 | 27 | 0 | ||||
36762 | SFEG | 0 | 0 | |||||||
36763 | SFEH | 0 | 0 | |||||||
36764 | SFEI | 0 | 0 | |||||||
36765 | SFEK | 0 | 0 | |||||||
36766 | SFEL | 0 | 0 | |||||||
36767 | SFEN | 0 | 0 | |||||||
36768 | SFEP | 0 | 0 | |||||||
36769 | SFER | 0 | 0 | |||||||
36770 | SFES | 0 | 0 | |||||||
36771 | SFET | 0 | 0 | |||||||
36772 | SFEX | 0 | 0 | |||||||
36773 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36774 | SFF | 500 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/2 | 19 3/8 | 19 5/8 | 2500 | |
36775 | SFFB | 100 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
36776 | SFFC | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 200 | |
36777 | SFG | 0 | 0 | |||||||
36778 | SFGC | 3000 | 1.2500 | 1.0000 | 1.2500 | 0 | ||||
36779 | SFGD | 600 | 18 5/8 | 17 3/4 | 19 1/2 | 0 | ||||
36780 | SFGMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
36781 | SFGRX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.87 | 0 | |
36782 | SFH | 0 | 0 | |||||||
36783 | SFI | 1700 | 14 | 14 | 14 | 14 | 13 7/8 | 14 3/8 | 1700 | |
36784 | SFIBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
36785 | SFIC | 0 | 0 | |||||||
36786 | SFIDX | 0 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 0 | |
36787 | SFIG | 0 | 0 | |||||||
36788 | SFIGA | 0 | 0 | |||||||
36789 | SFIIX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.57 | 0 | |
36790 | SFIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
36791 | SFIN | 2000 | 12 15/16 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 7900 | |
36792 | SFISX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
36793 | SFIT | 0 | 0 | |||||||
36794 | SFITX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
36795 | SFIUX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
36796 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36797 | SFL | 500 | 35 1/2 | 35 5/8 | 36 1/4 | 0 | ||||
36798 | SFLD | 100 | 34 1/2 | 35 1/2 | 35 1/2 | 34 1/2 | 34 1/2 | 35 3/4 | 300 | |
36799 | SFLEX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
36800 | SFLG | 0 | 0 | |||||||
36801 | SFLH | 0 | 0 | |||||||
36802 | SFLX | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 5/8 | 53800 | |
36803 | SFMP | 0 | 0 | |||||||
36804 | SFN | 1500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/8 | 1500 | |
36805 | SFNB | 100 | 23 1/4 | 24 3/4 | 24 3/4 | 23 1/4 | 23 1/4 | 24 3/4 | 50600 | |
36806 | SFNC | 0 | 0 | |||||||
36807 | SFNCA | 400 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 33 3/4 | 34 1/2 | 400 | |
36808 | SFND | 0 | 0 | |||||||
36809 | SFNI | 0 | 0 | |||||||
36810 | SFNM | 0 | 0 | |||||||
36811 | SFNWX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
36812 | SFR | 200 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
36813 | SFRA | 0 | 0 | |||||||
36814 | SFRC | 0 | 0 | |||||||
36815 | SFRF | 0 | 0 | |||||||
36816 | SFRI | 0 | 0 | |||||||
36817 | SFRL | 0 | 0 | |||||||
36818 | SFRO | 0 | 0 | |||||||
36819 | SFRW | 0 | 0 | |||||||
36820 | SFRY | 0 | 0 | |||||||
36821 | SFRp | 300 | 22 7/8 | 0 | ||||||
36822 | SFRpA | 500 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
36823 | SFS | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 100 | |
36824 | SFSAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
36825 | SFSB | 1500 | 17 | 16 1/2 | 17 3/4 | 0 | ||||
36826 | SFSBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
36827 | SFSCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
36828 | SFSI | 0 | 0 | |||||||
36829 | SFSIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 | |
36830 | SFSK | 1400 | 37 9/16 | 36 1/4 | 38 1/4 | 35 3/4 | 37 1/2 | 38 1/4 | 125200 | |
36831 | SFSL | 1500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 9000 | |
36832 | SFSS | 0 | 0 | |||||||
36833 | SFSW | 100 | 19 | 18 1/4 | 19 | 0 | ||||
36834 | SFTD | 0 | 0 | |||||||
36835 | SFTI | 0 | 0 | |||||||
36836 | SFTW | 300 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1100 | |
36837 | SFTXX | 0 | 0.46 | 3.13 | 3.11 | 764 | ||||
36838 | SFU | 0 | 0.7971 | 0.7989 | 0.7989 | 0.7966 | 0 | |||
36839 | SFUGX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
36840 | SFUN | 200 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
36841 | SFUSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
36842 | SFVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
36843 | SFVCX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
36844 | SFW | 0 | 0.7971 | 0 | ||||||
36845 | SFWR | 1000 | 7 1/4 | 6 1/4 | 7 3/4 | 6 | 7 | 7 3/4 | 953300 | |
36846 | SFX | 0 | 0 | |||||||
36847 | SFXB | 0 | 0 | |||||||
36848 | SFXBA | 1000 | 45 1/2 | 45 1/4 | 45 1/2 | 45 1/4 | 45 1/4 | 45 1/2 | 6000 | |
36849 | SFXw | 0 | 0 | |||||||
36850 | SFY | 500 | 24 1/4 | 24 3/8 | 24 3/4 | 0 | ||||
36851 | SFYA | 0 | 0 | |||||||
36852 | SFYC | 0 | 0 | |||||||
36853 | SFYE | 0 | 0 | |||||||
36854 | SFYK | 0 | 0 | |||||||
36855 | SFYR | 0 | 0 | |||||||
36856 | SFYS | 0 | 0 | |||||||
36857 | SFYV | 0 | 0 | |||||||
36858 | SFYY | 0 | 0 | |||||||
36859 | SFZ | 0 | 0.7971 | 0.7989 | 0.7989 | 0.7966 | 0 | |||
36860 | SG | 600 | 20 5/8 | 20 1/2 | 20 3/4 | 20 1/2 | 20 5/8 | 20 7/8 | 1500 | |
36861 | SGA | 500 | 20 3/4 | 0 | ||||||
36862 | SGAB | 0 | 0 | |||||||
36863 | SGAC | 0 | 0 | |||||||
36864 | SGAL | 3000 | 2.3750 | 2.1250 | 2.5000 | 0 | ||||
36865 | SGAP | 0 | 0 | |||||||
36866 | SGAR | 0 | 0 | |||||||
36867 | SGAS | 0 | 0 | |||||||
36868 | SGASZ | 1000 | 22 7/8 | 23 1/8 | 23 3/8 | 22 7/8 | 22 7/8 | 23 3/8 | 12500 | |
36869 | SGATX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
36870 | SGB | 400 | 17 3/4 | 0 | ||||||
36871 | SGBBX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
36872 | SGC | 300 | 11 3/4 | 0 | ||||||
36873 | SGCG | 0 | 0 | |||||||
36874 | SGCIX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
36875 | SGCT | 0 | 0 | |||||||
36876 | SGCXX | 0 | 0.50 | 2.97 | 2.93 | 11440 | ||||
36877 | SGD | 100 | 2 1/8 | 1 1/2 | 2 | 0 | ||||
36878 | SGDM | 0 | 0 | |||||||
36879 | SGDN | 300 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
36880 | SGDT | 0 | 0 | |||||||
36881 | SGDTA | 0 | 0 | |||||||
36882 | SGE | 0 | 0 | |||||||
36883 | SGENX | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 28.06 | 0 | |
36884 | SGF | 200 | 12 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
36885 | SGFX | 1500 | 3.8125 | 4.0000 | 4.0000 | 3.7500 | 3.8125 | 4.0000 | 22200 | |
36886 | SGG | 300 | 39 3/8 | 39 3/8 | 39 5/8 | 0 | ||||
36887 | SGGDX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.81 | 0 | |
36888 | SGGM | 5000 | 0.0001 | 0 | ||||||
36889 | SGH | 100 | 16 1/8 | 16 5/8 | 17 | 0 | ||||
36890 | SGHB | 0 | 0 | |||||||
36891 | SGHC | 0 | 0 | |||||||
36892 | SGHI | 0 | 0 | |||||||
36893 | SGHT | 600 | 8 3/8 | 8 3/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 53200 | |
36894 | SGHX | 0 | 0 | |||||||
36895 | SGHY | 0 | 0 | |||||||
36896 | SGI | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 5/8 | 500 | |
36897 | SGIA | 0 | 0 | |||||||
36898 | SGIAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.81 | 0 | |
36899 | SGIB | 0 | 0 | |||||||
36900 | SGIBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
36901 | SGIC | 1000 | 10 3/4 | 10 5/8 | 10 7/8 | 10 1/2 | 10 5/8 | 10 3/4 | 207800 | |
36902 | SGID | 0 | 0 | |||||||
36903 | SGIE | 0 | 0 | |||||||
36904 | SGIEX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.20 | 0 | |
36905 | SGIG | 0 | 0 | |||||||
36906 | SGIH | 0 | 0 | |||||||
36907 | SGII | 1000 | 5.2500 | 5.4687 | 5.5625 | 5.1250 | 5.1250 | 5.5625 | 7700 | |
36908 | SGIJ | 0 | 0 | |||||||
36909 | SGIK | 0 | 0 | |||||||
36910 | SGIL | 0 | 0 | |||||||
36911 | SGIM | 0 | 0 | |||||||
36912 | SGIN | 0 | 0 | |||||||
36913 | SGIO | 0 | 0 | |||||||
36914 | SGIP | 0 | 0 | |||||||
36915 | SGIR | 0 | 0 | |||||||
36916 | SGIS | 0 | 0 | |||||||
36917 | SGIT | 0 | 0 | |||||||
36918 | SGIU | 0 | 0 | |||||||
36919 | SGIV | 0 | 0 | |||||||
36920 | SGIW | 0 | 0 | |||||||
36921 | SGIX | 0 | 0 | |||||||
36922 | SGIY | 0 | 0 | |||||||
36923 | SGK | 200 | 7 3/8 | 0 | ||||||
36924 | SGKL | 0 | 0 | |||||||
36925 | SGKR | 0 | 0 | |||||||
36926 | SGL | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 400 | |
36927 | SGLF | 0 | 0 | |||||||
36928 | SGLG | 1000 | 0.2500 | 0.2500 | 1.2500 | 0 | ||||
36929 | SGLI | 0 | 0 | |||||||
36930 | SGLW | 0 | 0 | |||||||
36931 | SGLZ | 0 | 0 | |||||||
36932 | SGM | 312 | 2 1/2 | 1 11/16 | 2 1/16 | 0 | ||||
36933 | SGMA | 500 | 10 1/2 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 8800 | |
36934 | SGMSX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
36935 | SGMU | 2000 | 0.1562 | 0.0625 | 0.1250 | 0 | ||||
36936 | SGMp | 2200 | 1/2 | 0 | ||||||
36937 | SGN/WS | 10000 | 1/8 | 1/16 | 7/16 | 0 | ||||
36938 | SGNC | 1000 | 0.4062 | 0.4062 | 0.5312 | 0 | ||||
36939 | SGNMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
36940 | SGO | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 3/4 | 700 | |
36941 | SGOBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
36942 | SGOC | 0 | 0 | |||||||
36943 | SGOE | 0 | 0 | |||||||
36944 | SGOLY | 1000 | 6 1/8 | 6 3/8 | 6 1/2 | 0 | ||||
36945 | SGOM | 0 | 0 | |||||||
36946 | SGOP | 0 | 0 | |||||||
36947 | SGOPP | 0 | 0 | |||||||
36948 | SGOS | 0 | 0 | |||||||
36949 | SGOU | 0 | 0 | |||||||
36950 | SGOVX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.31 | 0 | |
36951 | SGOW | 0 | 0 | |||||||
36952 | SGOX | 0 | 0 | |||||||
36953 | SGOY | 0 | 0 | |||||||
36954 | SGP | 100 | 62 1/2 | 62 | 62 1/2 | 62 | 61 7/8 | 62 1/4 | 400 | |
36955 | SGPA | 0 | 0 | |||||||
36956 | SGPC | 0 | 0 | |||||||
36957 | SGPE | 0 | 0 | |||||||
36958 | SGPF | 0 | 0 | |||||||
36959 | SGPG | 0 | 0 | |||||||
36960 | SGPH | 0 | 0 | |||||||
36961 | SGPI | 0 | 0 | |||||||
36962 | SGPL | 0 | 0 | |||||||
36963 | SGPM | 0 | 0 | |||||||
36964 | SGPN | 0 | 0 | |||||||
36965 | SGPO | 0 | 0 | |||||||
36966 | SGPP | 0 | 0 | |||||||
36967 | SGPR | 0 | 0 | |||||||
36968 | SGPS | 0 | 0 | |||||||
36969 | SGPT | 0 | 0 | |||||||
36970 | SGPU | 0 | 0 | |||||||
36971 | SGPW | 0 | 0 | |||||||
36972 | SGPX | 0 | 0 | |||||||
36973 | SGPZ | 0 | 0 | |||||||
36974 | SGR | 0 | 0 | |||||||
36975 | SGRAX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.69 | 0 | |
36976 | SGRBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
36977 | SGRDX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
36978 | SGRFX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.41 | 0 | |
36979 | SGRIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
36980 | SGRN | 500 | 3.0000 | 0 | ||||||
36981 | SGROX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | |
36982 | SGRP | 0 | 0 | |||||||
36983 | SGRR | 0 | 0 | |||||||
36984 | SGRRF | 0 | 0 | |||||||
36985 | SGRSX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.01 | 0 | |
36986 | SGRWX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
36987 | SGRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.58 | 4.65 | 638 | |
36988 | SGS | 0 | 343.21 | 0 | ||||||
36989 | SGSCX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
36990 | SGT | 800 | 1 | 0 | ||||||
36991 | SGTAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
36992 | SGTBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
36993 | SGTK | 0 | 0 | |||||||
36994 | SGTO | 0 | 0 | |||||||
36995 | SGUL | 0 | 0 | |||||||
36996 | SGVAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.60 | 0 | |
36997 | SGVB | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 300 | |
36998 | SGVN | 0 | 0 | |||||||
36999 | SGVTX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
37000 | SGVXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.58 | 4.60 | 5798 | |
37001 | SGWBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
37002 | SGX | 0 | 347.28 | 344.82 | 347.70 | 344.82 | 0 | |||
37003 | SGX.A | 0 | 0 | |||||||
37004 | SGY | 200 | 19 1/4 | 18 1/2 | 19 | 0 | ||||
37005 | SGYA | 0 | 0 | |||||||
37006 | SGYE | 0 | 0 | |||||||
37007 | SGYH | 0 | 0 | |||||||
37008 | SGYL | 0 | 0 | |||||||
37009 | SGYN | 0 | 0 | |||||||
37010 | SGYO | 0 | 0 | |||||||
37011 | SGYY | 0 | 0 | |||||||
37012 | SGZTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
37013 | SH | 200 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
37014 | SHA | 5000 | 1/2 | 1/2 | 7/8 | 0 | ||||
37015 | SHAD | 0 | 0 | |||||||
37016 | SHAPX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.02 | 0 | |
37017 | SHAW | 600 | 32 7/8 | 33 1/4 | 33 3/4 | 32 7/8 | 32 7/8 | 33 1/8 | 27900 | |
37018 | SHBA | 0 | 0 | |||||||
37019 | SHBDX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
37020 | SHBZ | 100 | 18 1/2 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 21400 | |
37021 | SHC | 200 | 20 1/8 | 0 | ||||||
37022 | SHCA | 0 | 0 | |||||||
37023 | SHCAY | 0 | 0 | |||||||
37024 | SHCI | 0 | 0 | |||||||
37025 | SHCID | 400 | 39 1/2 | 38 3/4 | 39 1/2 | 0 | ||||
37026 | SHCK | 0 | 0 | |||||||
37027 | SHCL | 0 | 0 | |||||||
37028 | SHCR | 300 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 1900 | |
37029 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
37030 | SHD | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 1000 | |||
37031 | SHDC | 0 | 0 | |||||||
37032 | SHE | 1000 | 10 5/8 | 0 | ||||||
37033 | SHEBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
37034 | SHED | 700 | 7 1/16 | 7 1/8 | 7 3/8 | 7 | 7 1/16 | 7 3/16 | 70500 | |
37035 | SHEDW | 1000 | 1 9/16 | 1 1/2 | 1 5/8 | 1 1/2 | 1 7/16 | 1 9/16 | 2900 | |
37036 | SHEDX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
37037 | SHEL | 100 | 15 5/8 | 16 1/2 | 16 1/2 | 15 1/8 | 15 3/8 | 15 3/4 | 93100 | |
37038 | SHELX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
37039 | SHEMX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.39 | 0 | |
37040 | SHEN | 200 | 21 | 20 1/2 | 21 1/4 | 0 | ||||
37041 | SHET | 200 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 20.0000 | 21.5000 | 200 | |
37042 | SHF | 400 | 12 | 12 1/8 | 12 1/8 | 12 | 11 7/8 | 12 3/8 | 1400 | |
37043 | SHFC | 300 | 17 1/2 | 17 3/4 | 19 1/2 | 0 | ||||
37044 | SHFL | 1200 | 11 5/8 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 11 7/8 | 54200 | |
37045 | SHFVX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.79 | 0 | |
37046 | SHG | 700 | 12 7/8 | 13 | 13 1/2 | 0 | ||||
37047 | SHGAX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
37048 | SHGB | 0 | 0 | |||||||
37049 | SHGBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
37050 | SHGDX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
37051 | SHGE | 0 | 0 | |||||||
37052 | SHGI | 0 | 0 | |||||||
37053 | SHGK | 0 | 0 | |||||||
37054 | SHGM | 0 | 0 | |||||||
37055 | SHGOX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.64 | 0 | |
37056 | SHGP | 0 | 0 | |||||||
37057 | SHGR | 0 | 0 | |||||||
37058 | SHGTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 | |
37059 | SHH | 0 | 0 | |||||||
37060 | SHI | 200 | 26 1/2 | 26 3/8 | 27 1/8 | 0 | ||||
37061 | SHIAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
37062 | SHIBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
37063 | SHIC | 0 | 0 | |||||||
37064 | SHIDX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
37065 | SHIFX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.36 | 0 | |
37066 | SHIN | 0 | 0 | |||||||
37067 | SHIT | 0 | 0 | |||||||
37068 | SHIV | 0 | 0 | |||||||
37069 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
37070 | SHKI | 0 | 0 | |||||||
37071 | SHL | 0 | 686.99 | 686.99 | 686.99 | 686.99 | 0 | |||
37072 | SHL.A | 0 | 0 | |||||||
37073 | SHL.B | 0 | 0 | |||||||
37074 | SHLL | 1100 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 1200 | |
37075 | SHLLF | 0 | 0 | |||||||
37076 | SHLLW | 7000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
37077 | SHLM | 400 | 23 1/4 | 22 5/8 | 23 1/4 | 22 5/8 | 22 7/8 | 23 1/4 | 20600 | |
37078 | SHLO | 100 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 600 | |
37079 | SHLR | 200 | 6 3/4 | 6 5/8 | 6 7/8 | 0 | ||||
37080 | SHLRG | 20 | 77 1/2 | 77 1/2 | 79 1/2 | 0 | ||||
37081 | SHM | 1000 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 1/2 | 4 | 1000 | |
37082 | SHMA | 0 | 0 | |||||||
37083 | SHMG | 0 | 0 | |||||||
37084 | SHMGO | 200 | 61.9375 | 0 | ||||||
37085 | SHMGP | 0 | 0 | |||||||
37086 | SHMGX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.91 | 0 | |
37087 | SHMMX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.64 | 0 | |
37088 | SHMN | 100 | 7 1/8 | 7 3/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 1/4 | 142400 | |
37089 | SHMU | 0 | 0 | |||||||
37090 | SHMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.57 | 5.72 | 16163 | |
37091 | SHN | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 1/8 | 900 | |
37092 | SHNAX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 | |
37093 | SHNB | 100 | 43.5000 | 0 | ||||||
37094 | SHNBX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
37095 | SHNC | 0 | 0 | |||||||
37096 | SHNE | 0 | 0 | |||||||
37097 | SHNH | 0 | 0 | |||||||
37098 | SHNI | 0 | 0 | |||||||
37099 | SHNJX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.50 | 0 | |
37100 | SHNL | 0 | 0 | |||||||
37101 | SHNM | 0 | 0 | |||||||
37102 | SHNN | 0 | 0 | |||||||
37103 | SHNO | 0 | 0 | |||||||
37104 | SHNR | 0 | 0 | |||||||
37105 | SHNS | 0 | 0 | |||||||
37106 | SHNT | 0 | 0 | |||||||
37107 | SHNV | 0 | 0 | |||||||
37108 | SHO | 1000 | 11 1/4 | 0 | ||||||
37109 | SHOBX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
37110 | SHODX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
37111 | SHOI | 0 | 0 | |||||||
37112 | SHOL | 0 | 0 | |||||||
37113 | SHOO | 2000 | 4 3/16 | 4 7/16 | 4 1/2 | 4 3/16 | 4 3/16 | 4 5/16 | 84100 | |
37114 | SHOOZ | 1000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 1/4 | 1 3/8 | 3500 | |
37115 | SHOP | 200 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 1200 | |
37116 | SHOR | 200 | 16 15/16 | 16 7/8 | 17 | 16 7/8 | 16 7/8 | 17 | 2300 | |
37117 | SHOW | 1000 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 1000 | |
37118 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
37119 | SHPI | 300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 1300 | |
37120 | SHPL | 0 | 0 | |||||||
37121 | SHPN | 0 | 0 | |||||||
37122 | SHPO | 0 | 0 | |||||||
37123 | SHPS | 0 | 0 | |||||||
37124 | SHPT | 0 | 0 | |||||||
37125 | SHR | 400 | 48 7/8 | 49 | 49 1/2 | 0 | ||||
37126 | SHRAX | 0 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 31.99 | 0 | |
37127 | SHRCX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.95 | 0 | |
37128 | SHRD | 0 | 0 | |||||||
37129 | SHRDC | 0 | 0 | |||||||
37130 | SHRI | 0 | 0 | |||||||
37131 | SHRK | 0 | 0 | |||||||
37132 | SHRL | 0 | 0 | |||||||
37133 | SHRO | 10000 | 0.0600 | 0.0400 | 0.0700 | 0 | ||||
37134 | SHRP | 300 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 6400 | |
37135 | SHRW | 1000 | 24.5000 | 0 | ||||||
37136 | SHS | 0 | 0 | |||||||
37137 | SHSB | 0 | 0 | |||||||
37138 | SHSH | 5700 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
37139 | SHSO | 500 | 0.5000 | 0 | ||||||
37140 | SHSTX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
37141 | SHTBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
37142 | SHTDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
37143 | SHTGY | 0 | 6.3750 | 0 | ||||||
37144 | SHTIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
37145 | SHU | 500 | 25 7/8 | 25 1/2 | 25 7/8 | 0 | ||||
37146 | SHUE | 0 | 0 | |||||||
37147 | SHUG | 0 | 0 | |||||||
37148 | SHUK | 0 | 0 | |||||||
37149 | SHUP | 0 | 0 | |||||||
37150 | SHUR | 0 | 0 | |||||||
37151 | SHUT | 0 | 0 | |||||||
37152 | SHVA | 100 | 53 1/4 | 55 3/8 | 55 3/4 | 53 1/4 | 53 1/2 | 54 | 447800 | |
37153 | SHW | 200 | 46 1/4 | 46 | 46 1/4 | 46 | 46 3/8 | 46 5/8 | 500 | |
37154 | SHWA | 0 | 0 | |||||||
37155 | SHWB | 0 | 0 | |||||||
37156 | SHWC | 0 | 0 | |||||||
37157 | SHWCY | 0 | 8.3750 | 0 | ||||||
37158 | SHWD | 0 | 0 | |||||||
37159 | SHWE | 0 | 0 | |||||||
37160 | SHWG | 0 | 0 | |||||||
37161 | SHWI | 0 | 0 | |||||||
37162 | SHWL | 0 | 0 | |||||||
37163 | SHWN | 0 | 0 | |||||||
37164 | SHWO | 0 | 0 | |||||||
37165 | SHWR | 0 | 0 | |||||||
37166 | SHWS | 0 | 0 | |||||||
37167 | SHWT | 0 | 0 | |||||||
37168 | SHWV | 0 | 0 | |||||||
37169 | SHWX | 0 | 0 | |||||||
37170 | SHWY | 0 | 0 | |||||||
37171 | SHX | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/4 | 800 | |
37172 | SHXI | 0 | 0 | |||||||
37173 | SHXK | 0 | 0 | |||||||
37174 | SHXM | 0 | 0 | |||||||
37175 | SHXS | 0 | 0 | |||||||
37176 | SHY/WS | 0 | 0 | |||||||
37177 | SHYAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
37178 | SHYB | 0 | 0 | |||||||
37179 | SHYBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
37180 | SHYDX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
37181 | SHYI | 0 | 0 | |||||||
37182 | SHYLX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
37183 | SHYR | 0 | 0 | |||||||
37184 | SHYTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
37185 | SI | 2000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 4000 | |
37186 | SIA | 1000 | 3 7/8 | 0 | ||||||
37187 | SIAAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
37188 | SIAL | 300 | 58 1/4 | 57 3/4 | 58 1/2 | 57 1/2 | 57 1/2 | 58 | 174700 | |
37189 | SIAU | 0 | 0 | |||||||
37190 | SIBCX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
37191 | SIBDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
37192 | SIBE | 0 | 0 | |||||||
37193 | SIBEY | 0 | 0 | |||||||
37194 | SIBI | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 1/2 | 7 1/8 | 100 | |
37195 | SIBR | 0 | 0 | |||||||
37196 | SIBUX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
37197 | SIC | 0 | 0 | |||||||
37198 | SICBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | ||
37199 | SIDB | 0 | 0 | |||||||
37200 | SIDBY | 0 | 3.2500 | 3.4000 | 0 | |||||
37201 | SIDE | 0 | 0 | |||||||
37202 | SIDM | 14400 | 0.0400 | 0 | ||||||
37203 | SIDSX | 0 | 13.19 | 13.19 | 13.85 | 0 | ||||
37204 | SIDT | 200 | 1 3/4 | 1 27/32 | 1 27/32 | 1 11/16 | 1 5/8 | 1 3/4 | 33100 | |
37205 | SIDY | 3000 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/16 | 5000 | |
37206 | SIE | 1000 | 34 1/8 | 33 7/8 | 34 1/4 | 0 | ||||
37207 | SIEBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.47 | 0 | |
37208 | SIEC | 0 | 0 | |||||||
37209 | SIEG | 0 | 0 | |||||||
37210 | SIEIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
37211 | SIEMX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
37212 | SIEN | 0 | 0 | |||||||
37213 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
37214 | SIERJ | 0 | 0 | |||||||
37215 | SIET | 0 | 0 | |||||||
37216 | SIEV | 0 | 0 | |||||||
37217 | SIEY | 0 | 0 | |||||||
37218 | SIF | 500 | 9 7/8 | 0 | ||||||
37219 | SIFAX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.48 | 0 | |
37220 | SIFEX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.57 | 0 | |
37221 | SIFI | 1900 | 0.6250 | 0.5312 | 0.6250 | 0 | ||||
37222 | SIG | 200 | 34 1/8 | 33 7/8 | 34 3/8 | 0 | ||||
37223 | SIGA | 500 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 36300 | |
37224 | SIGAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 | |
37225 | SIGC | 0 | 0 | |||||||
37226 | SIGEP | 700 | 61.8750 | 0 | ||||||
37227 | SIGG | 0 | 0 | |||||||
37228 | SIGGY | 12500 | 1 1/32 | 1 | 1 1/32 | 1 | 1 | 1 1/8 | 22500 | |
37229 | SIGGZ | 108600 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | ||||
37230 | SIGH | 0 | 0 | |||||||
37231 | SIGI | 100 | 33 1/4 | 33 1/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 3/4 | 7100 | |
37232 | SIGM | 500 | 8 13/16 | 9 1/4 | 9 1/2 | 8 1/2 | 8 5/8 | 8 7/8 | 61400 | |
37233 | SIGN | 1200 | 10 1/4 | 10 1/8 | 11 1/8 | 10 1/8 | 10 1/2 | 11 1/4 | 8100 | |
37234 | SIGOX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
37235 | SIGR | 900 | 29 1/8 | 27 3/4 | 30 1/4 | 27 3/4 | 28 3/8 | 28 7/8 | 392600 | |
37236 | SIGT | 0 | 0 | |||||||
37237 | SIGV | 0 | 0 | |||||||
37238 | SIGZ | 0 | 0 | |||||||
37239 | SIH | 200 | 51 1/4 | 51 1/4 | 52 | 0 | ||||
37240 | SIHB | 0 | 0 | |||||||
37241 | SIHC | 0 | 0 | |||||||
37242 | SIHL | 0 | 0 | |||||||
37243 | SIHM | 0 | 0 | |||||||
37244 | SIHS | 1000 | 12 1/4 | 12 5/16 | 12 1/2 | 11 7/8 | 12 1/8 | 12 1/4 | 49200 | |
37245 | SII | 100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 37 | 100 | |
37246 | SIIC | 0 | 0 | |||||||
37247 | SIICP | 0 | 0 | |||||||
37248 | SIII | 400 | 19 1/8 | 18 1/2 | 19 3/8 | 18 1/2 | 19 1/4 | 19 3/8 | 917700 | |
37249 | SIIK | 0 | 0 | |||||||
37250 | SIIV | 0 | 0 | |||||||
37251 | SILC | 0 | 0 | |||||||
37252 | SILCF | 800 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
37253 | SILE | 1500 | 0.0010 | 0 | ||||||
37254 | SILI | 300 | 18 3/8 | 18 1/2 | 18 1/2 | 17 | 17 | 18 1/2 | 4200 | |
37255 | SILV | 0 | 0 | |||||||
37256 | SILVW | 6500 | 15/32 | 7/16 | 15/32 | 0 | ||||
37257 | SILVZ | 1200 | 7/8 | 11/16 | 13/16 | 0 | ||||
37258 | SILZF | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
37259 | SIM | 600 | 4 5/8 | 4 1/4 | 4 5/8 | 0 | ||||
37260 | SIMA | 10000 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 32700 | |
37261 | SIMAW | 800 | 4 1/2 | 4 1/4 | 4 3/4 | 4 1/4 | 4 3/8 | 4 3/4 | 65300 | |
37262 | SIMB | 0 | 0 | |||||||
37263 | SIMC | 100 | 11 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 900 | |
37264 | SIMI | 0 | 0 | |||||||
37265 | SIMIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
37266 | SIMN | 100 | 14 | 14 1/4 | 14 3/8 | 14 | 14 | 14 3/8 | 10500 | |
37267 | SIMR | 0 | 0 | |||||||
37268 | SIMS | 10000 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 31/32 | 1 | 30800 | |
37269 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
37270 | SIMSW | 30000 | 1/32 | 1/32 | 3/32 | 0 | ||||
37271 | SIMSZ | 6500 | 1/32 | 1/32 | 1/32 | 1/16 | 6500 | |||
37272 | SIMT | 0 | 0 | |||||||
37273 | SIMW | 0 | 0 | |||||||
37274 | SIMWF | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 5/8 | 300 | |
37275 | SIMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.38 | 5.53 | 1591 | |
37276 | SINAX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.02 | 0 | |
37277 | SINBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
37278 | SINCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
37279 | SIND | 0 | 0 | |||||||
37280 | SINDX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
37281 | SINF | 0 | 0 | |||||||
37282 | SINFX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 0 | |
37283 | SING | 2000 | 0.2500 | 0.2500 | 0.3437 | 0 | ||||
37284 | SINGW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
37285 | SINP | 0 | 0 | |||||||
37286 | SINPY | 0 | 6.0000 | 0 | ||||||
37287 | SINVX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 | |
37288 | SINX | 900 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.1875 | 1900 | |
37289 | SIPC | 0 | 0 | |||||||
37290 | SIPCP | 100 | 32.0000 | 0 | ||||||
37291 | SIPFO | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
37292 | SIPX | 200 | 22 | 21 1/8 | 22 | 21 1/8 | 21 1/8 | 21 1/2 | 9700 | |
37293 | SIQ.A | 0 | 0 | |||||||
37294 | SIQBX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
37295 | SIQY | 0 | 0 | |||||||
37296 | SIR | 1500 | 5 1/8 | 0 | ||||||
37297 | SIRC | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 1000 | |
37298 | SIRD | 0 | 0 | |||||||
37299 | SIRG | 0 | 0 | |||||||
37300 | SIRI | 0 | 0 | |||||||
37301 | SIRL | 1000 | 5.0000 | 4.7500 | 6.0000 | 0 | ||||
37302 | SIRN | 1000 | 2 9/16 | 2 1/2 | 2 11/16 | 2 1/2 | 2 9/16 | 2 3/4 | 17200 | |
37303 | SIRO | 0 | 0 | |||||||
37304 | SIRS | 0 | 0 | |||||||
37305 | SIRT | 1000 | 10.6250 | 10.2500 | 11.0000 | 0 | ||||
37306 | SIS | 500 | 12 7/8 | 0 | ||||||
37307 | SISB | 200 | 22 7/8 | 22 3/4 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 4000 | |
37308 | SISD | 1000 | 4.5000 | 0 | ||||||
37309 | SISE | 5000 | 0.1600 | 0 | ||||||
37310 | SISG | 0 | 0 | |||||||
37311 | SISGF | 100 | 17 3/8 | 17 3/8 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 2500 | |
37312 | SISI | 3000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 2700 | |
37313 | SISIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.72 | 0 | |
37314 | SISK | 500 | 1 29/32 | 1 29/32 | 1 29/32 | 1 7/8 | 1 27/32 | 1 29/32 | 66400 | |
37315 | SISV | 0 | 0 | |||||||
37316 | SIT | 0 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 0 | |||
37317 | SITAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
37318 | SITBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
37319 | SITDX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
37320 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
37321 | SITL | 1000 | 45 3/4 | 45 1/16 | 46 1/4 | 45 | 45 1/4 | 46 1/4 | 302600 | |
37322 | SITNQ | 1500 | 4.0000 | 0 | ||||||
37323 | SITR | 1200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7.0000 | 1200 | |
37324 | SIUSX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.92 | 0 | |
37325 | SIVB | 100 | 27 7/8 | 27 7/8 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 13800 | |
37326 | SIVY | 4300 | 10.3750 | 10.2500 | 10.7500 | 0 | ||||
37327 | SIXX | 100 | 4 1/2 | 4 1/2 | 5 5/8 | 0 | ||||
37328 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
37329 | SIYF | 800 | 18.3750 | 0 | ||||||
37330 | SIZ | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
37331 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
37332 | SJI | 100 | 23 5/8 | 23 1/8 | 23 5/8 | 0 | ||||
37333 | SJIC | 0 | 0 | |||||||
37334 | SJIF | 0 | 0 | |||||||
37335 | SJIT | 0 | 0 | |||||||
37336 | SJK | 100 | 50 1/2 | 50 1/2 | 51 3/8 | 0 | ||||
37337 | SJKC | 0 | 0 | |||||||
37338 | SJKD | 0 | 0 | |||||||
37339 | SJKE | 0 | 0 | |||||||
37340 | SJKH | 0 | 0 | |||||||
37341 | SJKI | 0 | 0 | |||||||
37342 | SJKM | 0 | 0 | |||||||
37343 | SJKN | 0 | 0 | |||||||
37344 | SJKS | 0 | 0 | |||||||
37345 | SJKY | 0 | 0 | |||||||
37346 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
37347 | SJM | 0 | 0 | |||||||
37348 | SJM.A | 0 | 0 | |||||||
37349 | SJM/A | 100 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 200 | |
37350 | SJM/B | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 400 | |||
37351 | SJMA | 0 | 0 | |||||||
37352 | SJMB | 0 | 0 | |||||||
37353 | SJMR | 0 | 0 | |||||||
37354 | SJNB | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 1800 | |
37355 | SJOE | 0 | 0 | |||||||
37356 | SJP | 200 | 64 3/8 | 64 3/8 | 64 7/8 | 0 | ||||
37357 | SJPC | 0 | 0 | |||||||
37358 | SJPK | 0 | 0 | |||||||
37359 | SJPNX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
37360 | SJPX | 0 | 0 | |||||||
37361 | SJPZ | 0 | 0 | |||||||
37362 | SJQN | 100 | 24.0000 | 0 | ||||||
37363 | SJSB | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/2 | 1000 | |
37364 | SJT | 200 | 6 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
37365 | SJTC | 0 | 0 | |||||||
37366 | SJTN | 0 | 0 | |||||||
37367 | SJW | 100 | 38 1/4 | 0 | ||||||
37368 | SJWC | 0 | 0 | |||||||
37369 | SK | 1000 | 16 3/4 | 16 1/4 | 16 5/8 | 0 | ||||
37370 | SKAT | 0 | 0 | |||||||
37371 | SKATA | 1500 | 7/8 | 23/32 | 1 | 23/32 | 3/4 | 15/16 | 35100 | |
37372 | SKATU | 300 | 1 1/8 | 1 | 1 3/8 | 1 | 7/8 | 1 1/8 | 18000 | |
37373 | SKATW | 7000 | 1/8 | 1/16 | 5/32 | 0 | ||||
37374 | SKATZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
37375 | SKB | 0 | 0 | |||||||
37376 | SKCB | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 6 | 2500 | |
37377 | SKCH | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 200 | |
37378 | SKDR | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.5000 | 10000 | |
37379 | SKEY | 10000 | 18 5/8 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 18 5/8 | 447100 | |
37380 | SKFB | 5000 | 8 5/16 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 10900 | |
37381 | SKFR | 0 | 0 | |||||||
37382 | SKFRY | 1300 | 24 | 24 1/8 | 24 1/8 | 24 | 24 | 24 1/8 | 10900 | |
37383 | SKG | 0 | 0 | |||||||
37384 | SKGEX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
37385 | SKGR | 0 | 0 | |||||||
37386 | SKGRF | 0 | 0 | |||||||
37387 | SKI | 0 | 0 | |||||||
37388 | SKIH | 0 | 0 | |||||||
37389 | SKIHY | 0 | 0 | |||||||
37390 | SKIN | 0 | 0 | |||||||
37391 | SKINY | 0 | 0.3750 | 0 | ||||||
37392 | SKIP | 0 | 0 | |||||||
37393 | SKIS | 0 | 0 | |||||||
37394 | SKM | 1000 | 16 3/8 | 14 5/8 | 15 | 0 | ||||
37395 | SKML | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.2500 | 5000 | |
37396 | SKNS | 1500 | 0.3750 | 0 | ||||||
37397 | SKO | 100 | 16 | 15 3/4 | 16 1/8 | 0 | ||||
37398 | SKOA | 0 | 0 | |||||||
37399 | SKOC | 0 | 0 | |||||||
37400 | SKOL | 0 | 0 | |||||||
37401 | SKOM | 0 | 0 | |||||||
37402 | SKOP | 0 | 0 | |||||||
37403 | SKOR | 0 | 0 | |||||||
37404 | SKOS | 0 | 0 | |||||||
37405 | SKOT | 0 | 0 | |||||||
37406 | SKOV | 0 | 0 | |||||||
37407 | SKR | 3000 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
37408 | SKRI | 100 | 6 5/8 | 6 5/8 | 6 7/8 | 0 | ||||
37409 | SKS | 100 | 35 5/8 | 35 7/8 | 36 | 35 5/8 | 35 5/8 | 36 1/8 | 900 | |
37410 | SKSA | 0 | 0 | |||||||
37411 | SKSB | 0 | 0 | |||||||
37412 | SKSC | 0 | 0 | |||||||
37413 | SKSD | 0 | 0 | |||||||
37414 | SKSE | 0 | 0 | |||||||
37415 | SKSEX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
37416 | SKSI | 0 | 0 | |||||||
37417 | SKSM | 0 | 0 | |||||||
37418 | SKSN | 0 | 0 | |||||||
37419 | SKSO | 0 | 0 | |||||||
37420 | SKSR | 0 | 0 | |||||||
37421 | SKSS | 0 | 0 | |||||||
37422 | SKST | 0 | 0 | |||||||
37423 | SKSX | 0 | 0 | |||||||
37424 | SKT | 100 | 24 3/8 | 24 1/8 | 24 3/4 | 0 | ||||
37425 | SKTA | 0 | 0 | |||||||
37426 | SKTC | 12200 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
37427 | SKTD | 0 | 0 | |||||||
37428 | SKTF | 0 | 0 | |||||||
37429 | SKTP | 0 | 0 | |||||||
37430 | SKTV | 100 | 22 3/4 | 22 3/4 | 23 5/16 | 22 3/4 | 22 3/4 | 23 3/4 | 45100 | |
37431 | SKTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.60 | 4.73 | 2439 | |
37432 | SKTpA | 100000 | 21 7/8 | 0 | ||||||
37433 | SKWY | 0 | 0 | |||||||
37434 | SKY | 500 | 27 5/8 | 27 1/4 | 27 3/4 | 0 | ||||
37435 | SKYC | 200 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2600 | |
37436 | SKYD | 0 | 0 | |||||||
37437 | SKYF | 0 | 0 | |||||||
37438 | SKYG | 0 | 0 | |||||||
37439 | SKYGF | 1000 | 4 1/4 | 3 3/4 | 4 5/8 | 3 3/4 | 3 3/4 | 4 5/8 | 8200 | |
37440 | SKYL | 1000 | 4 | 3 1/2 | 4 1/4 | 0 | ||||
37441 | SKYLU | 800 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
37442 | SKYLW | 14900 | 3/4 | 3/4 | 1 1/8 | 0 | ||||
37443 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
37444 | SKYN | 0 | 0 | |||||||
37445 | SKYP | 200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 3700 | |
37446 | SKYPW | 4500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 13/32 | 7100 | |
37447 | SKYS | 100 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
37448 | SKYT | 0 | 0 | |||||||
37449 | SKYU | 0 | 0 | |||||||
37450 | SKYW | 2000 | 14 1/4 | 14 1/2 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 34700 | |
37451 | SKYY | 0 | 0 | |||||||
37452 | SL | 200 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
37453 | SLA | 300 | 10 5/8 | 0 | ||||||
37454 | SLAB | 600 | 15 7/8 | 15 1/2 | 16 5/8 | 0 | ||||
37455 | SLAFX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | |
37456 | SLAM | 500 | 23 1/2 | 22 | 24 1/4 | 22 | 23 1/2 | 24 1/2 | 33800 | |
37457 | SLAN | 700 | 14.8750 | 0 | ||||||
37458 | SLASX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
37459 | SLAZX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.57 | 0 | |
37460 | SLB | 400 | 86 7/8 | 87 | 87 1/8 | 86 7/8 | 86 5/8 | 87 1/8 | 1600 | |
37461 | SLBA | 0 | 0 | |||||||
37462 | SLBC | 0 | 0 | |||||||
37463 | SLBE | 0 | 0 | |||||||
37464 | SLBG | 0 | 0 | |||||||
37465 | SLBGF | 0 | 0 | |||||||
37466 | SLBI | 1500 | 2.1250 | 0 | ||||||
37467 | SLBK | 0 | 0 | |||||||
37468 | SLBL | 0 | 0 | |||||||
37469 | SLBM | 0 | 0 | |||||||
37470 | SLBN | 0 | 0 | |||||||
37471 | SLBP | 0 | 0 | |||||||
37472 | SLBR | 0 | 0 | |||||||
37473 | SLBS | 0 | 0 | |||||||
37474 | SLBT | 0 | 0 | |||||||
37475 | SLC | 1000 | 7/16 | 0 | ||||||
37476 | SLCDX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
37477 | SLCM | 400 | 3 | 3 | 3 1/16 | 3 | 3 | 3 1/16 | 46900 | |
37478 | SLCT | 0 | 0 | |||||||
37479 | SLCTY | 1200 | 19 | 18 13/16 | 19 1/4 | 18 3/4 | 18 3/4 | 19 | 585100 | |
37480 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
37481 | SLDC | 1300 | 1.7050 | 1.6250 | 2.1250 | 0 | ||||
37482 | SLDSX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
37483 | SLE | 100 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 5/8 | 35 3/4 | 6900 | |
37484 | SLEA | 0 | 0 | |||||||
37485 | SLEB | 0 | 0 | |||||||
37486 | SLEC | 0 | 0 | |||||||
37487 | SLEF | 0 | 0 | |||||||
37488 | SLEG | 0 | 0 | |||||||
37489 | SLEH | 0 | 0 | |||||||
37490 | SLEI | 0 | 0 | |||||||
37491 | SLER | 0 | 0 | |||||||
37492 | SLES | 0 | 0 | |||||||
37493 | SLET | 0 | 0 | |||||||
37494 | SLEX | 0 | 0 | |||||||
37495 | SLF | 500 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 700 | |||
37496 | SLFA | 0 | 0 | |||||||
37497 | SLFBX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
37498 | SLFC | 300 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 3/4 | 2700 | |
37499 | SLFD | 0 | 0 | |||||||
37500 | SLFDX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
37501 | SLFG | 0 | 0 | |||||||
37502 | SLFH | 0 | 0 | |||||||
37503 | SLFI | 400 | 26.7500 | 26.2500 | 26.7500 | 0 | ||||
37504 | SLFM | 0 | 0 | |||||||
37505 | SLFN | 0 | 0 | |||||||
37506 | SLFP | 0 | 0 | |||||||
37507 | SLFR | 0 | 0 | |||||||
37508 | SLFRX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.12 | 0 | |
37509 | SLFS | 0 | 0 | |||||||
37510 | SLFT | 0 | 0 | |||||||
37511 | SLFX | 400 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
37512 | SLHN | 200 | 5.1250 | 5.2500 | 6.5000 | 0 | ||||
37513 | SLHT | 1500 | 11/16 | 1086200 | ||||||
37514 | SLIC | 300 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 8400 | |
37515 | SLICW | 7500 | 2 5/8 | 2 57/64 | 2 57/64 | 2 5/8 | 2 5/8 | 3 1/4 | 32500 | |
37516 | SLIM | 0 | 0 | |||||||
37517 | SLIXX | 0 | 0 | |||||||
37518 | SLL/WS | 300 | 9 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
37519 | SLLB | 0 | 0 | |||||||
37520 | SLLBY | 0 | 2.3750 | 0 | ||||||
37521 | SLLF | 0 | 0 | |||||||
37522 | SLM | 100 | 80 1/2 | 78 1/4 | 80 1/2 | 78 1/4 | 80 7/8 | 81 1/4 | 900 | |
37523 | SLMA | 0 | 0 | |||||||
37524 | SLMAJ | 0 | 0 | |||||||
37525 | SLMB | 0 | 0 | |||||||
37526 | SLMBX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
37527 | SLMCX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.94 | 0 | |
37528 | SLMD | 500 | 21 5/8 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 8000 | |
37529 | SLMDX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
37530 | SLMI | 3500 | 0.2700 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 0.2700 | 16600 | |
37531 | SLMM | 0 | 0 | |||||||
37532 | SLMMX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.29 | 0 | |
37533 | SLMN | 0 | 0 | |||||||
37534 | SLMO | 0 | 0 | |||||||
37535 | SLMS | 0 | 0 | |||||||
37536 | SLMT | 0 | 0 | |||||||
37537 | SLMTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
37538 | SLMW | 0 | 0 | |||||||
37539 | SLMX | 0 | 0 | |||||||
37540 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
37541 | SLNB | 200 | 16.5000 | 0 | ||||||
37542 | SLNK | 100 | 5 7/8 | 100 | ||||||
37543 | SLO | 500 | 2 3/4 | 0 | ||||||
37544 | SLORX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.04 | 0 | |
37545 | SLOT | 100 | 60 | 60 1/4 | 61 | 59 1/2 | 60 | 60 3/4 | 15000 | |
37546 | SLOTX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
37547 | SLOU | 0 | 0 | |||||||
37548 | SLP | 100 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | ||||
37549 | SLPF | 0 | 0 | |||||||
37550 | SLPFE | 0 | 0 | |||||||
37551 | SLPT | 2000 | 2 15/16 | 2 55/64 | 2 15/16 | 2 3/4 | 2 3/4 | 3 | 2700 | |
37552 | SLPY | 0 | 0 | |||||||
37553 | SLR | 100 | 48 3/8 | 49 1/4 | 49 7/8 | 0 | ||||
37554 | SLRC | 0 | 0 | |||||||
37555 | SLRL | 0 | 0 | |||||||
37556 | SLRM | 0 | 0 | |||||||
37557 | SLRN | 0 | 0 | |||||||
37558 | SLRS | 0 | 0 | |||||||
37559 | SLRT | 0 | 0 | |||||||
37560 | SLRX | 0 | 0 | |||||||
37561 | SLS | 300 | 14 | 13 1/2 | 14 1/2 | 0 | ||||
37562 | SLSI | 2000 | 2.3125 | 2.2500 | 2.3125 | 2.2500 | 2.2500 | 2.6250 | 8300 | |
37563 | SLSR | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
37564 | SLSSX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
37565 | SLSUX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
37566 | SLSZ | 0 | 0 | |||||||
37567 | SLT | 100 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 6600 | |||
37568 | SLT.W | 0 | 0 | |||||||
37569 | SLT/WS | 1000 | 1/16 | 0 | ||||||
37570 | SLTA | 0 | 0 | |||||||
37571 | SLTG | 0 | 0 | |||||||
37572 | SLTH | 400 | 0.0625 | 0 | ||||||
37573 | SLTI | 100 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 4300 | |
37574 | SLTN | 0 | 0 | |||||||
37575 | SLTS | 500 | 8.0000 | 7.2500 | 8.2500 | 0 | ||||
37576 | SLUP | 1000 | 5.9375 | 6.0625 | 6.0625 | 5.9375 | 5.9375 | 6.0625 | 4200 | |
37577 | SLV | 1000 | 2 7/8 | 2 7/8 | 3 3/16 | 0 | ||||
37578 | SLVD | 0 | 0 | |||||||
37579 | SLVI | 0 | 0 | |||||||
37580 | SLVN | 2000 | 48 | 45 1/2 | 49 1/2 | 44 1/4 | 48 3/4 | 49 1/2 | 304500 | |
37581 | SLVR | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 6100 | |
37582 | SLVU | 0 | 0 | |||||||
37583 | SLWC | 1800 | 2.0625 | 2.1250 | 2.1250 | 1.9375 | 1.7500 | 2.0625 | 11200 | |
37584 | SLX | 0 | 135.12 | 0 | ||||||
37585 | SLX.S | 0 | 0 | |||||||
37586 | SMA | 0 | 138.48 | 0 | ||||||
37587 | SMABX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
37588 | SMAD | 0 | 0 | |||||||
37589 | SMAL | 1000 | 31.7500 | 0 | ||||||
37590 | SMAN | 10500 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 32500 | |
37591 | SMANP | 600 | 8 | 8 | 8 | 8 | 7 | 8 | 600 | |
37592 | SMAR | 6000 | 0.7500 | 0.5625 | 0.7500 | 0 | ||||
37593 | SMATX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
37594 | SMAW | 0 | 0 | |||||||
37595 | SMAWY | 0 | 52.1250 | 52.5000 | 0 | |||||
37596 | SMAXX | 0 | 0.56 | 4.48 | 4.58 | 3842 | ||||
37597 | SMB | 0 | 136.80 | 0 | ||||||
37598 | SMBC | 9000 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
37599 | SMBXQ | 4500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
37600 | SMBXX | 0 | 0 | |||||||
37601 | SMC | 0 | 0 | |||||||
37602 | SMC.A | 0 | 0 | |||||||
37603 | SMC/A | 500 | 26 3/4 | 0 | ||||||
37604 | SMCA | 0 | 0 | |||||||
37605 | SMCAX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.75 | 0 | |
37606 | SMCBX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
37607 | SMCC | 100 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 1800 | |
37608 | SMCCX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
37609 | SMCEX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
37610 | SMCI | 0 | 0 | |||||||
37611 | SMCK | 0 | 0 | |||||||
37612 | SMCO | 100 | 21 | 21 | 21 | 21 | 20 | 21 | 300 | |
37613 | SMCR | 0 | 0 | |||||||
37614 | SMCS | 200 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 3900 | |
37615 | SMCT | 0 | 0 | |||||||
37616 | SMCWX | 0 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 28.58 | 0 | |
37617 | SMCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.89 | 4.12 | 60 | |
37618 | SMD | 1000 | 16 | 15 1/2 | 15 7/8 | 0 | ||||
37619 | SMDC | 0 | 0 | |||||||
37620 | SMDD | 0 | 0 | |||||||
37621 | SMDI | 0 | 0 | |||||||
37622 | SMDL | 800 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 800 | |
37623 | SMDMX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
37624 | SMDP | 0 | 0 | |||||||
37625 | SMDR | 0 | 0 | |||||||
37626 | SMDS | 0 | 0 | |||||||
37627 | SMDU | 0 | 0 | |||||||
37628 | SMDX | 0 | 0 | |||||||
37629 | SME | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 1900 | |
37630 | SMEA | 0 | 0 | |||||||
37631 | SMEC | 0 | 0 | |||||||
37632 | SMED | 1000 | 56 1/4 | 56 | 56 1/2 | 55 3/4 | 56 | 56 1/2 | 64100 | |
37633 | SMEK | 0 | 0 | |||||||
37634 | SMEL | 0 | 0 | |||||||
37635 | SMER | 0 | 0 | |||||||
37636 | SMET | 0 | 0 | |||||||
37637 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
37638 | SMEV | 0 | 0 | |||||||
37639 | SMEY | 0 | 0 | |||||||
37640 | SMF | 600 | 24 3/8 | 23 3/4 | 24 1/2 | 0 | ||||
37641 | SMFB | 0 | 0 | |||||||
37642 | SMFC | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1100 | |
37643 | SMFI | 0 | 0 | |||||||
37644 | SMFN | 0 | 0 | |||||||
37645 | SMFO | 0 | 0 | |||||||
37646 | SMFR | 0 | 0 | |||||||
37647 | SMFS | 0 | 0 | |||||||
37648 | SMFT | 0 | 0 | |||||||
37649 | SMG | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 1/2 | 200 | |
37650 | SMGA | 0 | 0 | |||||||
37651 | SMGAF | 0 | 0 | |||||||
37652 | SMGB | 0 | 0 | |||||||
37653 | SMGBF | 0 | 3.1900 | 0 | ||||||
37654 | SMGBY | 0 | 0 | |||||||
37655 | SMGC | 0 | 0 | |||||||
37656 | SMGE | 0 | 0 | |||||||
37657 | SMGIX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
37658 | SMGNQ | 0 | 0.0500 | 0.2000 | 0 | |||||
37659 | SMGR | 0 | 0.0500 | 0.1500 | 0 | |||||
37660 | SMGS | 100 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 800 | |
37661 | SMGT | 0 | 0 | |||||||
37662 | SMGX | 0 | 0 | |||||||
37663 | SMGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.84 | 4.93 | 42313 | |
37664 | SMH | 0 | 0 | |||||||
37665 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37666 | SMHCQ | 3000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 3000 | |
37667 | SMHR | 0 | 0 | |||||||
37668 | SMI | 100 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 43 5/8 | 44 1/8 | 100 | |
37669 | SMIB | 0 | 0 | |||||||
37670 | SMIC | 0 | 63.0000 | 70.0000 | 0 | |||||
37671 | SMID | 100 | 3 1/4 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 9000 | |
37672 | SMIDW | 400 | 3/4 | 1 1/8 | 1 1/8 | 3/4 | 3/4 | 1 1/8 | 2300 | |
37673 | SMIH | 0 | 0 | |||||||
37674 | SMII | 0 | 0 | |||||||
37675 | SMIL | 0 | 0 | |||||||
37676 | SMIN | 1000 | 4 1/4 | 4 3/8 | 4 1/2 | 4 | 4 1/8 | 4 3/8 | 23800 | |
37677 | SMIP | 0 | 0 | |||||||
37678 | SMIR | 0 | 0 | |||||||
37679 | SMIS | 0 | 0 | |||||||
37680 | SMIT | 100 | 9 5/8 | 8 3/4 | 9 5/8 | 8 3/4 | 9 1/4 | 9 5/8 | 12800 | |
37681 | SMIU | 0 | 0 | |||||||
37682 | SMIV | 10000 | 0.1870 | 0.1250 | 0.1875 | 0 | ||||
37683 | SMIW | 0 | 0 | |||||||
37684 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37685 | SML | 0 | 138.46 | 137.43 | 138.49 | 137.43 | 0 | |||
37686 | SMLFX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
37687 | SMLL | 200 | 0.1875 | 0.1562 | 0.6250 | 0 | ||||
37688 | SMLM | 6700 | 0.0900 | 0 | ||||||
37689 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37690 | SMMAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 13.00 | 0 | |
37691 | SMMBX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
37692 | SMMC | 0 | 0 | |||||||
37693 | SMMCX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
37694 | SMMIX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
37695 | SMML | 0 | 0 | |||||||
37696 | SMMLY | 0 | 28.2500 | 0 | ||||||
37697 | SMMM | 0 | 0 | |||||||
37698 | SMMT | 0 | 0 | |||||||
37699 | SMNA | 0 | 0 | |||||||
37700 | SMNAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
37701 | SMNBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
37702 | SMNCY | 0 | 12.2500 | 12.7500 | 0 | |||||
37703 | SMNNX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
37704 | SMNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.13 | 5.26 | 19864 | |
37705 | SMO | 100 | 14 1/2 | 0 | ||||||
37706 | SMOC | 1000 | 2.6875 | 2.6250 | 2.8750 | 0 | ||||
37707 | SMOD | 1000 | 17 | 16 3/8 | 17 3/8 | 16 1/4 | 16 3/4 | 17 1/8 | 88700 | |
37708 | SMP | 200 | 14 | 14 | 14 5/8 | 0 | ||||
37709 | SMPB | 0 | 0 | |||||||
37710 | SMPC | 0 | 0 | |||||||
37711 | SMPD | 0 | 0 | |||||||
37712 | SMPDF | 0 | 0 | |||||||
37713 | SMPI | 0 | 0 | |||||||
37714 | SMPL | 0 | 0 | |||||||
37715 | SMPR | 0 | 0 | |||||||
37716 | SMPS | 500 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 10900 | |
37717 | SMQ | 400 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 12700 | |||
37718 | SMQC | 0 | 0 | |||||||
37719 | SMQCF | 8000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 8000 | |
37720 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37721 | SMR | 0 | 0 | |||||||
37722 | SMRH | 1200 | 0.0010 | 0 | ||||||
37723 | SMRK | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 300 | |
37724 | SMRKP | 100 | 2.8750 | 2.7500 | 3.3750 | 0 | ||||
37725 | SMRT | 200 | 22 7/16 | 22 1/8 | 22 7/16 | 22 1/8 | 22 1/8 | 22 3/4 | 79300 | |
37726 | SMRY | 1000 | 1.0000 | 0.8437 | 1.0000 | 0 | ||||
37727 | SMS | 0 | 0 | |||||||
37728 | SMSC | 100 | 14 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 21000 | |
37729 | SMSI | 500 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 8300 | |
37730 | SMSU | 0 | 0 | |||||||
37731 | SMT | 2000 | 19 5/8 | 19 3/4 | 20 1/8 | 0 | ||||
37732 | SMTB | 1300 | 31.1250 | 0 | ||||||
37733 | SMTC | 500 | 12 1/8 | 12 1/8 | 12 5/8 | 12 | 12 1/8 | 12 3/8 | 30200 | |
37734 | SMTF | 0 | 0 | |||||||
37735 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
37736 | SMTG | 200 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 101900 | |
37737 | SMTH | 500 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 3700 | |
37738 | SMTI | 0 | 0 | |||||||
37739 | SMTK | 0 | 2.0000 | 0.5000 | 2.0000 | 0 | ||||
37740 | SMTL | 1000 | 10 1/2 | 10 3/4 | 10 7/8 | 10 3/8 | 10 1/2 | 10 7/8 | 64600 | |
37741 | SMTM | 0 | 0 | |||||||
37742 | SMTN | 0 | 0 | |||||||
37743 | SMTR | 0 | 0 | |||||||
37744 | SMTS | 1000 | 2 1/8 | 2 1/8 | 2 3/16 | 2 | 2 | 2 1/16 | 269900 | |
37745 | SMTSZ | 3500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 3500 | |
37746 | SMTV | 7800 | 0.2200 | 0.2000 | 0.2400 | 0 | ||||
37747 | SMTVW | 5800 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
37748 | SMTX | 0 | 0 | |||||||
37749 | SMU | 100 | 16 3/8 | 15 | 15 1/2 | 0 | ||||
37750 | SMUA | 0 | 0 | |||||||
37751 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
37752 | SMUC | 0 | 0 | |||||||
37753 | SMUG | 0 | 0 | |||||||
37754 | SMUH | 0 | 0 | |||||||
37755 | SMUM | 0 | 0 | |||||||
37756 | SMUN | 0 | 0 | |||||||
37757 | SMVA | 600 | 14.8750 | 14.7500 | 15.5000 | 0 | ||||
37758 | SMXC | 1500 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 5600 | |
37759 | SMXX | 200 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
37760 | SMY | 0 | 750.00 | 750.00 | 750.00 | 750.00 | 0 | |||
37761 | SMYV | 0 | 0 | |||||||
37762 | SN | 600 | 4 | 3 5/8 | 4 1/8 | 0 | ||||
37763 | SNA | 100 | 32 | 32 | 32 3/8 | 0 | ||||
37764 | SNAA | 0 | 0 | |||||||
37765 | SNAC | 0 | 0 | |||||||
37766 | SNAN | 0 | 0 | |||||||
37767 | SNAP | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 3/8 | 3300 | |
37768 | SNAW | 0 | 0 | |||||||
37769 | SNAX | 5000 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
37770 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37771 | SNB | 100 | 33 7/8 | 33 3/4 | 34 | 33 3/4 | 33 3/4 | 34 1/8 | 1700 | |
37772 | SNB.A | 0 | 0 | |||||||
37773 | SNBA | 0 | 0 | |||||||
37774 | SNBC | 100 | 21 1/2 | 21 | 22 1/2 | 0 | ||||
37775 | SNBD | 1000 | 3.3750 | 4.0000 | 4.2500 | 3.3750 | 3.5000 | 3.8750 | 8400 | |
37776 | SNBDX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.46 | 0 | |
37777 | SNBE | 0 | 0 | |||||||
37778 | SNBG | 0 | 0 | |||||||
37779 | SNBH | 0 | 0 | |||||||
37780 | SNBJ | 0 | 14.0000 | 15.0000 | 0 | |||||
37781 | SNBK | 0 | 0 | |||||||
37782 | SNBM | 0 | 0 | |||||||
37783 | SNBN | 100 | 13.0000 | 0 | ||||||
37784 | SNBS | 0 | 0 | |||||||
37785 | SNBT | 0 | 0 | |||||||
37786 | SNBV | 0 | 0 | |||||||
37787 | SNBW | 0 | 0 | |||||||
37788 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37789 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37790 | SNC.A | 0 | 0 | |||||||
37791 | SNC.W | 0 | 0 | |||||||
37792 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37793 | SNCA | 0 | 0 | |||||||
37794 | SNCAX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
37795 | SNCC | 0 | 0 | |||||||
37796 | SNCE | 0 | 0 | |||||||
37797 | SNCG | 8000 | 0.9150 | 0.8125 | 0.9375 | 0 | ||||
37798 | SNCI | 100 | 58.0000 | 0 | ||||||
37799 | SNCN | 0 | 0 | |||||||
37800 | SNCO | 0 | 0 | |||||||
37801 | SNCP | 0 | 0 | |||||||
37802 | SNCT | 0 | 0 | |||||||
37803 | SNCTX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
37804 | SNCX | 0 | 0 | |||||||
37805 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37806 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37807 | SNDA | 0 | 0 | |||||||
37808 | SNDC | 0 | 0 | |||||||
37809 | SNDCF | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/8 | 1000 | |
37810 | SNDK | 200 | 15 1/4 | 15 3/4 | 16 | 15 1/4 | 15 3/8 | 15 3/4 | 125800 | |
37811 | SNDPX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
37812 | SNDS | 3000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/4 | 4000 | |
37813 | SNDT | 500 | 45 3/4 | 45 3/4 | 46 | 45 1/4 | 45 1/4 | 45 3/4 | 226300 | |
37814 | SNDX | 0 | 0 | |||||||
37815 | SNE | 300 | 63 5/8 | 63 3/8 | 64 | 0 | ||||
37816 | SNEA | 0 | 0 | |||||||
37817 | SNEB | 0 | 0 | |||||||
37818 | SNEC | 0 | 0 | |||||||
37819 | SNED | 0 | 0 | |||||||
37820 | SNEE | 0 | 0 | |||||||
37821 | SNEF | 0 | 0 | |||||||
37822 | SNEG | 0 | 0 | |||||||
37823 | SNEH | 0 | 0 | |||||||
37824 | SNEI | 0 | 0 | |||||||
37825 | SNEK | 0 | 0 | |||||||
37826 | SNEL | 0 | 0 | |||||||
37827 | SNEM | 0 | 0 | |||||||
37828 | SNEMX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
37829 | SNEN | 0 | 0 | |||||||
37830 | SNEO | 0 | 0 | |||||||
37831 | SNEP | 0 | 0 | |||||||
37832 | SNER | 0 | 0 | |||||||
37833 | SNES | 0 | 0 | |||||||
37834 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37835 | SNEU | 0 | 0 | |||||||
37836 | SNEV | 0 | 0 | |||||||
37837 | SNEW | 0 | 0 | |||||||
37838 | SNEX | 0 | 0 | |||||||
37839 | SNEY | 0 | 0 | |||||||
37840 | SNEZ | 0 | 0 | |||||||
37841 | SNF | 200 | 9 5/8 | 9 5/8 | 10 | 0 | ||||
37842 | SNFC | 0 | 0 | |||||||
37843 | SNFCA | 1000 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | ||||
37844 | SNFL | 200 | 20.5000 | 20.0000 | 30.0000 | 0 | ||||
37845 | SNG | 200 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 38 | 200 | |
37846 | SNGC | 0 | 0 | |||||||
37847 | SNGD | 0 | 0 | |||||||
37848 | SNGG | 0 | 0 | |||||||
37849 | SNGGF | 0 | 0 | |||||||
37850 | SNGI | 0 | 0 | |||||||
37851 | SNGK | 0 | 0 | |||||||
37852 | SNGRX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
37853 | SNGS | 0 | 0 | |||||||
37854 | SNGSX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
37855 | SNGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
37856 | SNGX | 0 | 0 | |||||||
37857 | SNH/WS | 500 | 1 | 1 3/8 | 1 7/8 | 0 | ||||
37858 | SNHB | 0 | 0.0110 | 0.0800 | 0 | |||||
37859 | SNI | 300 | 2 1/8 | 0 | ||||||
37860 | SNIC | 1000 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 3/8 | 8 3/4 | 12200 | |
37861 | SNIDX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
37862 | SNIF | 0 | 0 | |||||||
37863 | SNIFF | 1000 | 3 1/16 | 3 1/4 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 3500 | |
37864 | SNIGX | 0 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0 | |
37865 | SNIVX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
37866 | SNIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.93 | 5.14 | 265 | |
37867 | SNJBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
37868 | SNJN | 0 | 0 | |||||||
37869 | SNJTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
37870 | SNKE | 300 | 6 | 6 7/8 | 6 7/8 | 6 | 6 | 6 7/8 | 400 | |
37871 | SNKI | 200 | 11/16 | 11/16 | 7/8 | 0 | ||||
37872 | SNLB | 200 | 0.0010 | 0 | ||||||
37873 | SNLO | 300 | 0.1250 | 0 | ||||||
37874 | SNLOD | 0 | 0 | |||||||
37875 | SNLT | 100 | 0.0010 | 0 | ||||||
37876 | SNM | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/2 | 21 1/8 | 100 | |
37877 | SNMG | 0 | 0 | |||||||
37878 | SNML | 0 | 0 | |||||||
37879 | SNMS | 0 | 0 | |||||||
37880 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
37881 | SNNYX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
37882 | SNOW | 2000 | 1 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 | 39100 | |
37883 | SNP | 0 | 0 | |||||||
37884 | SNPL | 0 | 0 | |||||||
37885 | SNPS | 400 | 46 1/4 | 47 | 47 3/4 | 46 1/4 | 46 1/4 | 46 3/4 | 195200 | |
37886 | SNR | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 200 | |||
37887 | SNRC | 0 | 0 | |||||||
37888 | SNRS | 1000 | 2.0937 | 2.0625 | 2.1250 | 2.0000 | 2.0625 | 2.0937 | 366300 | |
37889 | SNRSU | 0 | 0 | |||||||
37890 | SNRZ | 2000 | 28 | 28 | 28 3/4 | 0 | ||||
37891 | SNS | 100 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 1/4 | 38 7/8 | 100 | |
37892 | SNSC | 0 | 0 | |||||||
37893 | SNSD | 0 | 0 | |||||||
37894 | SNSDX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
37895 | SNSG | 0 | 0 | |||||||
37896 | SNSI | 0 | 0 | |||||||
37897 | SNSN | 0 | 0 | |||||||
37898 | SNSR | 0 | 0 | |||||||
37899 | SNSS | 0 | 0 | |||||||
37900 | SNST | 0 | 0 | |||||||
37901 | SNSTA | 4300 | 10 15/16 | 10 1/4 | 11 | 0 | ||||
37902 | SNSW | 0 | 0 | |||||||
37903 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37904 | SNT | 300 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 44 7/8 | 45 1/2 | 300 | |
37905 | SNTC | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 2900 | |
37906 | SNTE | 0 | 0 | |||||||
37907 | SNTF | 0 | 0 | |||||||
37908 | SNTG | 0 | 0 | |||||||
37909 | SNTH | 0 | 0 | |||||||
37910 | SNTI | 0 | 0 | |||||||
37911 | SNTIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
37912 | SNTK | 0 | 0 | |||||||
37913 | SNTKY | 1000 | 1 3/4 | 1 1/8 | 1 7/8 | 1 1/8 | 1 5/8 | 1 3/4 | 704100 | |
37914 | SNTL | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 5000 | |
37915 | SNTM | 0 | 0 | |||||||
37916 | SNTN | 0 | 0 | |||||||
37917 | SNTNX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.02 | 0 | |
37918 | SNTR | 0 | 0 | |||||||
37919 | SNTRX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
37920 | SNTS | 25000 | 0.0001 | 0 | ||||||
37921 | SNTU | 0 | 0 | |||||||
37922 | SNTV | 2000 | 3 1/16 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 1/8 | 24500 | |
37923 | SNTW | 0 | 0 | |||||||
37924 | SNTWF | 2000 | 9/16 | 1/2 | 9/16 | 1/2 | 7/16 | 9/16 | 9000 | |
37925 | SNTX | 0 | 0 | |||||||
37926 | SNTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.42 | 4.52 | 785 | |
37927 | SNTZF | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 5000 | |
37928 | SNUS | 100 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/2 | 20 | 3600 | |
37929 | SNV | 1400 | 28 3/8 | 27 7/8 | 28 3/8 | 27 7/8 | 28 5/8 | 29 | 1500 | |
37930 | SNVA | 0 | 0 | |||||||
37931 | SNVB | 0 | 0 | |||||||
37932 | SNVC | 0 | 0 | |||||||
37933 | SNVD | 0 | 0 | |||||||
37934 | SNVE | 0 | 0 | |||||||
37935 | SNVG | 0 | 0 | |||||||
37936 | SNVH | 0 | 0 | |||||||
37937 | SNVM | 0 | 0 | |||||||
37938 | SNVN | 0 | 0 | |||||||
37939 | SNVO | 0 | 0 | |||||||
37940 | SNVR | 0 | 0 | |||||||
37941 | SNVS | 0 | 0 | |||||||
37942 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37943 | SNW | 1000 | 31/32 | 15/16 | 1 1/8 | 0 | ||||
37944 | SNXEX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 | |
37945 | SNXFX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
37946 | SNY | 1300 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 1300 | |||
37947 | SNYAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
37948 | SNYC | 0 | 0 | |||||||
37949 | SNYI | 0 | 0 | |||||||
37950 | SNYK | 0 | 0 | |||||||
37951 | SNYO | 0 | 0 | |||||||
37952 | SNYS | 0 | 0 | |||||||
37953 | SNYTX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
37954 | SNYY | 0 | 0 | |||||||
37955 | SNYpA | 300 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 500 | |||
37956 | SO | 200 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 | 22 3/8 | 4200 | |
37957 | SOA | 1700 | 16 3/4 | 16 7/8 | 17 1/4 | 0 | ||||
37958 | SOAA | 0 | 0 | |||||||
37959 | SOAS | 0 | 0 | |||||||
37960 | SOBB | 2000 | 2.6250 | 0 | ||||||
37961 | SOBF | 0 | 0 | |||||||
37962 | SOBI | 1000 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
37963 | SOBK | 0 | 0 | |||||||
37964 | SOBKP | 0 | 0 | |||||||
37965 | SOBS | 100 | 135.0000 | 0 | ||||||
37966 | SOC | 1000 | 22 5/8 | 22 3/8 | 23 1/8 | 0 | ||||
37967 | SOCA | 0 | 0 | |||||||
37968 | SOCC | 4100 | 7 3/4 | 7 3/4 | 8 1/2 | 0 | ||||
37969 | SOCE | 0 | 0 | |||||||
37970 | SOCG | 0 | 0 | |||||||
37971 | SOCGL | 100 | 25.0000 | 0 | ||||||
37972 | SOCGN | 0 | 0 | |||||||
37973 | SOCGP | 100 | 19.0000 | 0 | ||||||
37974 | SOCGQ | 200 | 20.0000 | 0 | ||||||
37975 | SOCI | 0 | 0 | |||||||
37976 | SOCL | 0 | 0 | |||||||
37977 | SOCM | 10000 | 0.0900 | 0 | ||||||
37978 | SOCN | 0 | 0 | |||||||
37979 | SOCNX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
37980 | SOCP | 0 | 0 | |||||||
37981 | SOCR | 100 | 4 1/4 | 3 7/8 | 4 1/4 | 0 | ||||
37982 | SOCS | 0 | 0 | |||||||
37983 | SOCT | 0 | 0 | |||||||
37984 | SODI | 1000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
37985 | SODK | 200 | 24 1/2 | 23 1/2 | 24 3/4 | 23 1/2 | 24 1/4 | 24 5/8 | 67100 | |
37986 | SOEAP | 1900 | 3.6250 | 0 | ||||||
37987 | SOEGN | 0 | 0 | |||||||
37988 | SOEGO | 0 | 0 | |||||||
37989 | SOEL | 0 | 0 | |||||||
37990 | SOER | 0 | 0 | |||||||
37991 | SOF | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 500 | |||
37992 | SOFA | 5500 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
37993 | SOFC | 0 | 0 | |||||||
37994 | SOFK | 100 | 19.2500 | 0 | ||||||
37995 | SOFP | 1000 | 0.1000 | 0.0700 | 0.1000 | 0 | ||||
37996 | SOFS | 0 | 0 | |||||||
37997 | SOFT | 10000 | 2 9/16 | 2 7/16 | 2 5/8 | 0 | ||||
37998 | SOFV | 0 | 0 | |||||||
37999 | SOGA | 0 | 0 | |||||||
38000 | SOGXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.71 | 4.76 | 114 | |
38001 | SOH | 0 | 0 | |||||||
38002 | SOHRX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.97 | 0 | |
38003 | SOHTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
38004 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
38005 | SOIF | 0 | 0 | |||||||
38006 | SOIM | 0 | 0 | |||||||
38007 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
38008 | SOJB | 400 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 41.2500 | 400 | |
38009 | SOK/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
38010 | SOKT | 0 | 0 | |||||||
38011 | SOL | 100 | 37 3/8 | 36 5/8 | 37 1/4 | 0 | ||||
38012 | SOLA | 0 | 0 | |||||||
38013 | SOLD | 0 | 0 | |||||||
38014 | SOLE | 0 | 0 | |||||||
38015 | SOLI | 0 | 0 | |||||||
38016 | SOLL | 0 | 0 | |||||||
38017 | SOLO | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
38018 | SOLOQ | 0 | 0 | |||||||
38019 | SOLP | 400 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/32 | 2 3/16 | 2 5/16 | 65900 | |
38020 | SOLPU | 1000 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 1000 | |
38021 | SOLPW | 10000 | 3/4 | 3/4 | 25/32 | 3/4 | 3/4 | 7/8 | 39200 | |
38022 | SOLR | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 6 7/8 | 7 | 7 3/8 | 36600 | |
38023 | SOLRW | 8100 | 1 29/32 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 177200 | |
38024 | SOLT | 500 | 0.0010 | 0 | ||||||
38025 | SOLV | 100 | 18 1/8 | 17 5/8 | 18 1/4 | 17 1/8 | 17 3/4 | 18 1/4 | 109900 | |
38026 | SOLX | 0 | 0 | |||||||
38027 | SOM | 0 | 0 | |||||||
38028 | SOMA | 100 | 4 3/16 | 4 3/16 | 4 5/16 | 4 3/16 | 4 3/16 | 4 5/16 | 7300 | |
38029 | SOML | 0 | 0 | |||||||
38030 | SOMLY | 0 | 0 | |||||||
38031 | SOMR | 1800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 1/4 | 1800 | |
38032 | SOMT | 100 | 36.7500 | 35.5000 | 37.0000 | 0 | ||||
38033 | SOMZ | 0 | 0 | |||||||
38034 | SOMpA | 400 | 25 1/8 | 0 | ||||||
38035 | SON | 500 | 27 3/8 | 27 3/8 | 27 1/8 | 27 3/4 | 500 | |||
38036 | SONA | 10000 | 0.1100 | 0.1000 | 0.1875 | 0 | ||||
38037 | SONAZ | 10000 | 1/8 | 1/32 | 3/32 | 0 | ||||
38038 | SONC | 2200 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/8 | 25 3/8 | 9700 | |
38039 | SONE | 0 | 0 | |||||||
38040 | SONIP | 0 | 0 | |||||||
38041 | SONL | 0 | 0 | |||||||
38042 | SONN | 0 | 0 | |||||||
38043 | SONR | 100 | 2.0000 | 0 | ||||||
38044 | SONS | 0 | 0 | |||||||
38045 | SONU | 0 | 0 | |||||||
38046 | SONV | 0 | 0 | |||||||
38047 | SONX | 1500 | 1.0937 | 1.0000 | 1.0937 | 1.0000 | 1.0000 | 1.1250 | 5600 | |
38048 | SONpA | 300 | 61 1/8 | 0 | ||||||
38049 | SOOI | 0 | 0 | |||||||
38050 | SOON | 100 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
38051 | SOPAX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.91 | 0 | |
38052 | SOPFX | 0 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | |
38053 | SOPN | 300 | 17 1/4 | 17 1/4 | 18 | 0 | ||||
38054 | SOPT | 0 | 0 | |||||||
38055 | SOPTX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
38056 | SOR | 500 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 500 | |||
38057 | SORA | 0 | 0 | |||||||
38058 | SORB | 6000 | 1.6250 | 1.4375 | 2.0000 | 0 | ||||
38059 | SORC | 1600 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
38060 | SORS | 0 | 0 | |||||||
38061 | SORT | 500 | 6.0000 | 5.6250 | 6.1250 | 0 | ||||
38062 | SORTW | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 7100 | |
38063 | SORp | 500 | 28 1/8 | 0 | ||||||
38064 | SOS | 100 | 14 1/4 | 0 | ||||||
38065 | SOSA | 100 | 2 1/16 | 2 1/32 | 2 3/32 | 1 31/32 | 2 | 2 1/16 | 74300 | |
38066 | SOSD | 6000 | 0.2000 | 0.1200 | 0.1900 | 0 | ||||
38067 | SOSE | 0 | 0 | |||||||
38068 | SOSH | 0 | 0 | |||||||
38069 | SOSI | 0 | 0 | |||||||
38070 | SOSM | 100 | 2.1250 | 0 | ||||||
38071 | SOSS | 1000 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 8000 | |
38072 | SOST | 18000 | 0.7500 | 0.6562 | 0.7500 | 0 | ||||
38073 | SOTA | 500 | 11 3/4 | 11 3/4 | 12 | 11 1/4 | 11 3/4 | 12 | 32100 | |
38074 | SOTEX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 | |
38075 | SOTK | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.9375 | 1000 | |||
38076 | SOTR | 1100 | 31 1/4 | 31 | 31 1/2 | 31 | 31 1/8 | 31 1/4 | 167200 | |
38077 | SOTT | 0 | 0 | |||||||
38078 | SOU | 0 | 0 | |||||||
38079 | SOUA | 0 | 0 | |||||||
38080 | SOUAF | 0 | 0 | |||||||
38081 | SOUD | 300 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
38082 | SOUI | 0 | 0 | |||||||
38083 | SOUM | 1100 | 6.7500 | 0 | ||||||
38084 | SOUS | 0 | 0 | |||||||
38085 | SOUV | 400 | 22.0000 | 0 | ||||||
38086 | SOUpA | 200 | 20 1/2 | 0 | ||||||
38087 | SOUpC | 400 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
38088 | SOV | 3500 | 5/16 | 0 | ||||||
38089 | SOVBX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | |
38090 | SOVD | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 4700 | |
38091 | SOVIX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 20.95 | 0 | |
38092 | SOVY | 300 | 20.0000 | 19.7500 | 20.5000 | 0 | ||||
38093 | SOX | 0 | 186.64 | 183.94 | 187.34 | 183.94 | 0 | |||
38094 | SOXC | 0 | 0 | |||||||
38095 | SOXT | 0 | 0 | |||||||
38096 | SP | 300 | 7 | 6 7/8 | 7 1/2 | 0 | ||||
38097 | SPA | 300 | 7 1/2 | 7 5/8 | 8 1/4 | 0 | ||||
38098 | SPAB | 300 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 8 | 8 3/4 | 1300 | |
38099 | SPAI | 0 | 0 | |||||||
38100 | SPAIB | 0 | 0 | |||||||
38101 | SPAMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
38102 | SPAN | 1000 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | ||||
38103 | SPAR | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 9800 | |
38104 | SPATX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.58 | 0 | |
38105 | SPAV | 0 | 0 | |||||||
38106 | SPAW | 3500 | 1.1250 | 0.8750 | 1.1250 | 0 | ||||
38107 | SPAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.13 | 5.21 | 8599 | |
38108 | SPAZ | 10000 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 5/8 | 3 7/8 | 90700 | |
38109 | SPB | 0 | 694.19 | 689.08 | 694.82 | 689.08 | 0 | |||
38110 | SPBC | 1000 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 26 3/8 | 26 1/2 | 29100 | |
38111 | SPBI | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 1100 | |
38112 | SPBPX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
38113 | SPBXX | 0 | 0.50 | 4.97 | 5.09 | 1692 | ||||
38114 | SPC | 200 | 55 1/8 | 55 1/2 | 55 1/2 | 55 1/8 | 55 | 55 3/8 | 400 | |
38115 | SPCA | 0 | 0 | |||||||
38116 | SPCD | 0 | 0 | |||||||
38117 | SPCE | 0 | 0 | |||||||
38118 | SPCG | 0 | 0 | |||||||
38119 | SPCH | 1800 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
38120 | SPCI | 0 | 0 | |||||||
38121 | SPCL | 0 | 0 | |||||||
38122 | SPCLQ | 4100 | 0.1600 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 137700 | |
38123 | SPCO | 300 | 1 1/2 | 1 7/8 | 1 7/8 | 1 7/16 | 1 7/16 | 1 5/8 | 198000 | |
38124 | SPCP | 300 | 0.0200 | 0 | ||||||
38125 | SPCS | 0 | 0 | |||||||
38126 | SPCT | 300 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 5000 | |
38127 | SPCV | 0 | 0 | |||||||
38128 | SPCX | 0 | 0 | |||||||
38129 | SPCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.21 | 3.14 | 1804 | |
38130 | SPCpM | 400 | 52 1/4 | 0 | ||||||
38131 | SPD | 200 | 24 7/8 | 25 1/4 | 26 | 0 | ||||
38132 | SPDA | 0 | 0 | |||||||
38133 | SPDE | 0 | 0 | |||||||
38134 | SPDH | 0 | 0 | |||||||
38135 | SPDI | 0 | 0 | |||||||
38136 | SPDX | 0 | 0 | |||||||
38137 | SPE | 0 | 1178.14 | 1178.14 | 1178.14 | 1178.14 | 0 | |||
38138 | SPEC | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2600 | |
38139 | SPEH | 10000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 10500 | |
38140 | SPEI | 500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 59900 | |
38141 | SPEIG | 65 | 74 | 72 | 74 | 72 | 72 | 77 | 195 | |
38142 | SPEK | 300 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
38143 | SPEQ | 500 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 3/8 | 3500 | |
38144 | SPEQX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
38145 | SPF | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 6 1/8 | 1000 | |
38146 | SPFC | 0 | 0 | |||||||
38147 | SPFI | 0 | 0 | |||||||
38148 | SPFIX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
38149 | SPFO | 1000 | 1 1/8 | 7/8 | 1 1/8 | 0 | ||||
38150 | SPFR | 0 | 0 | |||||||
38151 | SPG | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 3/8 | 400 | |
38152 | SPGC | 0 | 0 | |||||||
38153 | SPGE | 0 | 0 | |||||||
38154 | SPGH | 0 | 0 | |||||||
38155 | SPGHP | 2000 | 2.3750 | 2.3750 | 2.6250 | 0 | ||||
38156 | SPGI | 0 | 0 | |||||||
38157 | SPGL | 0 | 0 | |||||||
38158 | SPGLA | 1300 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 11700 | |
38159 | SPGN | 0 | 0 | |||||||
38160 | SPGNA | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 100 | |
38161 | SPGNU | 2600 | 4 13/64 | 3 7/8 | 4 1/2 | 0 | ||||
38162 | SPGNW | 2000 | 3/4 | 5/8 | 3/4 | 0 | ||||
38163 | SPGNZ | 1600 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 1600 | |
38164 | SPGOP | 1200 | 25.0000 | 25.2500 | 25.3750 | 24.8750 | 17300 | |||
38165 | SPGP | 0 | 0 | |||||||
38166 | SPGR | 0 | 0 | |||||||
38167 | SPGS | 0 | 0 | |||||||
38168 | SPGT | 0 | 0 | |||||||
38169 | SPGU | 600 | 0.5000 | 0 | ||||||
38170 | SPGV | 0 | 0 | |||||||
38171 | SPGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
38172 | SPGW | 0 | 0 | |||||||
38173 | SPGZ | 0 | 0 | |||||||
38174 | SPH | 100 | 21 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
38175 | SPHC | 0 | 0 | |||||||
38176 | SPHG | 0 | 0 | |||||||
38177 | SPHGW | 0 | 0 | |||||||
38178 | SPHI | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 15 3/4 | 16 1/2 | 1100 | |
38179 | SPHIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
38180 | SPHL | 0 | 0 | |||||||
38181 | SPHP | 0 | 0 | |||||||
38182 | SPHR | 300 | 7.0000 | 5.7500 | 7.0000 | 0 | ||||
38183 | SPI | 0 | 0 | |||||||
38184 | SPIR | 2100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 3100 | |
38185 | SPJ | 1000 | 19 1/8 | 0 | ||||||
38186 | SPK | 1000 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 | 29 3/4 | 1000 | |
38187 | SPKA | 0 | 0 | |||||||
38188 | SPKC | 0 | 0 | |||||||
38189 | SPKI | 0 | 0 | |||||||
38190 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
38191 | SPKLW | 0 | 0 | |||||||
38192 | SPKN | 40000 | 1.1037 | 1.0625 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 92500 | |
38193 | SPKZ | 0 | 0 | |||||||
38194 | SPKpB | 600 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 900 | |||
38195 | SPL | 0 | 694.19 | 689.08 | 694.82 | 689.08 | 0 | |||
38196 | SPLA | 600 | 21.1875 | 0 | ||||||
38197 | SPLC | 0 | 0 | |||||||
38198 | SPLE | 2000 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
38199 | SPLH | 0 | 0 | |||||||
38200 | SPLI | 2500 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
38201 | SPLK | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 4 | 4600 | |
38202 | SPLM | 0 | 0 | |||||||
38203 | SPLN | 0 | 0 | |||||||
38204 | SPLP | 0 | 0 | |||||||
38205 | SPLS | 100 | 22 1/8 | 22 1/4 | 22 1/4 | 21 1/8 | 22 | 22 1/8 | 1210700 | |
38206 | SPLSV | 0 | 0 | |||||||
38207 | SPLW | 0 | 0 | |||||||
38208 | SPLX | 0 | 0 | |||||||
38209 | SPM/A | 500 | 15 3/4 | 0 | ||||||
38210 | SPM/B | 300 | 14 7/8 | 0 | ||||||
38211 | SPMA | 0 | 0 | |||||||
38212 | SPMB | 0 | 0 | |||||||
38213 | SPMBX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
38214 | SPMD | 0 | 0 | |||||||
38215 | SPMIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
38216 | SPML | 1000 | 0.4500 | 0.4200 | 0.4500 | 0.4200 | 0.4200 | 0.4500 | 4000 | |
38217 | SPMMX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 23.68 | 0 | |
38218 | SPMR | 0 | 0.0010 | 0.0150 | 0 | |||||
38219 | SPMT | 500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 1200 | |
38220 | SPMTA | 1000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 5300 | |
38221 | SPN/U | 0 | 3 7/8 | 4 1/2 | 0 | |||||
38222 | SPN/WS/A | 0 | 5/8 | 3/4 | 0 | |||||
38223 | SPN/WS/B | 0 | 3/4 | 1 1/8 | 0 | |||||
38224 | SPNB | 0 | 0 | |||||||
38225 | SPNC | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 10200 | |
38226 | SPNI | 500 | 28 5/8 | 22 | 32 | 0 | ||||
38227 | SPNIA | 200 | 54 | 51 1/2 | 54 | 51 1/2 | 40 | 54 | 1300 | |
38228 | SPNLA | 0 | 0 | |||||||
38229 | SPNN | 0 | 0 | |||||||
38230 | SPNS | 0 | 0 | |||||||
38231 | SPNSF | 1000 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 7/8 | 4800 | |
38232 | SPO | 800 | 4 5/16 | 0 | ||||||
38233 | SPOAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.12 | 0 | |
38234 | SPOBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
38235 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
38236 | SPOI | 0 | 0.0200 | 0.2000 | 0 | |||||
38237 | SPOR | 1000 | 12 7/8 | 12 3/8 | 13 1/8 | 12 3/8 | 12 5/8 | 12 7/8 | 86000 | |
38238 | SPOT | 100 | 27 1/4 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 138800 | |
38239 | SPOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.69 | 4.73 | 4601 | |
38240 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
38241 | SPPR | 2000 | 9 | 9 1/4 | 9 | 9 1/4 | 9 5/8 | 3000 | ||
38242 | SPPT | 0 | 0 | |||||||
38243 | SPPTY | 5500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 31/32 | 13500 | |
38244 | SPPU | 0 | 0 | |||||||
38245 | SPQ | 0 | 694.19 | 689.08 | 694.82 | 689.08 | 0 | |||
38246 | SPQBX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | |
38247 | SPR | 100 | 5 7/8 | 0 | ||||||
38248 | SPRA | 0 | 0 | |||||||
38249 | SPREX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
38250 | SPRG | 0 | 0 | |||||||
38251 | SPRS | 0 | 0 | |||||||
38252 | SPRT | 5000 | 0.7500 | 0 | ||||||
38253 | SPRTX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
38254 | SPRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.16 | 5.27 | 87662 | |
38255 | SPRY | 0 | 0 | |||||||
38256 | SPS | 500 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/4 | 500 | |
38257 | SPSG | 1000 | 3/4 | 25/32 | 25/32 | 3/4 | 3/4 | 25/32 | 16600 | |
38258 | SPSGO | 1000 | 4 3/4 | 4 | 6 | 0 | ||||
38259 | SPSGP | 200 | 1.2500 | 1.2500 | 2.5000 | 0 | ||||
38260 | SPSGW | 2500 | 3/32 | 3/32 | 9/32 | 0 | ||||
38261 | SPSI | 1000 | 5 3/4 | 5 1/4 | 6 | 0 | ||||
38262 | SPSIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
38263 | SPSN | 1000 | 0.0100 | 0 | ||||||
38264 | SPSS | 100 | 27 1/2 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 3000 | |
38265 | SPSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
38266 | SPT/WS/B | 0 | 0 | |||||||
38267 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
38268 | SPT/WSC | 0 | 0 | |||||||
38269 | SPTA | 1000 | 1 11/16 | 1 5/8 | 1 11/16 | 0 | ||||
38270 | SPTAU | 800 | 3 | 2 15/16 | 3 7/16 | 0 | ||||
38271 | SPTAW | 2400 | 7/8 | 7/8 | 1 | 0 | ||||
38272 | SPTAZ | 2000 | 13/32 | 11/32 | 7/16 | 0 | ||||
38273 | SPTC | 0 | 0 | |||||||
38274 | SPTCX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
38275 | SPTEX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
38276 | SPTK | 1000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.2500 | 6000 | |
38277 | SPTL | 0 | 0 | |||||||
38278 | SPTLJ | 0 | 0 | |||||||
38279 | SPTM | 600 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
38280 | SPTN | 0 | 0 | |||||||
38281 | SPTNQ | 0 | 0 | |||||||
38282 | SPTO | 0 | 0 | |||||||
38283 | SPTR | 1800 | 17 | 17 1/4 | 17 5/8 | 16 3/4 | 16 7/8 | 17 3/8 | 94600 | |
38284 | SPTS | 500 | 0.2187 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 271000 | |
38285 | SPTSJ | 0 | 0 | |||||||
38286 | SPTSL | 500 | 0.0010 | 0 | ||||||
38287 | SPTSZ | 1200 | 0.0010 | 0 | ||||||
38288 | SPTT | 0 | 0 | |||||||
38289 | SPTZJ | 0 | 0 | |||||||
38290 | SPU | 0 | 1549.77 | 1549.77 | 1549.77 | 1549.77 | 0 | |||
38291 | SPUM | 1700 | 0.2500 | 0.2500 | 0.8750 | 0 | ||||
38292 | SPV | 0 | 0 | |||||||
38293 | SPVAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.42 | 0 | |
38294 | SPVBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
38295 | SPW | 100 | 29 3/4 | 29 3/4 | 30 1/8 | 0 | ||||
38296 | SPWF | 0 | 0 | |||||||
38297 | SPWI | 0 | 0 | |||||||
38298 | SPWL | 0 | 0 | |||||||
38299 | SPWQ | 0 | 0 | |||||||
38300 | SPWR | 0 | 0 | |||||||
38301 | SPWS | 0 | 0 | |||||||
38302 | SPWT | 0 | 0 | |||||||
38303 | SPWY | 500 | 33 3/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/2 | 34 | 16200 | |
38304 | SPX | 0 | 694.19 | 689.08 | 694.82 | 689.08 | 0 | |||
38305 | SPXC | 0 | 0 | |||||||
38306 | SPXM | 0 | 0 | |||||||
38307 | SPXN | 0 | 0 | |||||||
38308 | SPXP | 0 | 0 | |||||||
38309 | SPXS | 0 | 0 | |||||||
38310 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
38311 | SPXW | 0 | 0 | |||||||
38312 | SPY | 500 | 69 5/8 | 69 1/4 | 69 5/8 | 69 3/16 | 69 1/8 | 69 5/8 | 48000 | |
38313 | SPYA | 0 | 0 | |||||||
38314 | SPYG | 200 | 18 3/4 | 18 | 19 3/8 | 18 | 18 3/4 | 19 1/8 | 83200 | |
38315 | SPYL | 0 | 0 | |||||||
38316 | SPYM | 0 | 0 | |||||||
38317 | SPYN | 400 | 28 1/8 | 28 | 28 5/8 | 28 | 28 | 28 1/2 | 78900 | |
38318 | SPYR | 0 | 0 | |||||||
38319 | SPZ | 0 | 694.19 | 689.08 | 694.82 | 689.08 | 0 | |||
38320 | SPZN | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 10000 | |
38321 | SQA | 0 | 0 | |||||||
38322 | SQA.A | 0 | 0 | |||||||
38323 | SQA/A | 1000 | 44 3/4 | 0 | ||||||
38324 | SQA/B | 0 | 52 5/8 | 53 5/8 | 0 | |||||
38325 | SQAA | 0 | 0 | |||||||
38326 | SQAB | 0 | 0 | |||||||
38327 | SQAI | 3000 | 22 1/4 | 25 | 25 | 22 1/4 | 22 | 23 1/2 | 8100 | |
38328 | SQAO | 0 | 0 | |||||||
38329 | SQAX | 5000 | 23 3/4 | 26 | 26 3/4 | 23 1/4 | 23 1/2 | 24 | 106600 | |
38330 | SQAp | 100 | 76 | 0 | ||||||
38331 | SQCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
38332 | SQEMX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | |
38333 | SQF | 3000 | 13 7/8 | 13 7/8 | 14 | 0 | ||||
38334 | SQGIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
38335 | SQGRX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
38336 | SQGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
38337 | SQIGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
38338 | SQIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.79 | 4.87 | 2581 | |
38339 | SQL | 0 | 0 | |||||||
38340 | SQM | 200 | 53 3/4 | 55 7/8 | 56 3/8 | 0 | ||||
38341 | SQMS | 0 | 0 | |||||||
38342 | SQMU | 0 | 0 | |||||||
38343 | SQNA | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 1200 | |
38344 | SQNT | 100 | 12 3/4 | 12 5/8 | 12 3/4 | 12 3/8 | 12 1/2 | 12 5/8 | 136800 | |
38345 | SQTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.04 | 11686 | |
38346 | SR | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 100 | |||
38347 | SRA | 500 | 19 7/8 | 19 1/4 | 19 3/8 | 0 | ||||
38348 | SRAC | 0 | 0 | |||||||
38349 | SRAD | 0 | 0 | |||||||
38350 | SRAE | 0 | 0 | |||||||
38351 | SRAF | 0 | 0 | |||||||
38352 | SRAI | 0 | 0 | |||||||
38353 | SRAK | 0 | 0 | |||||||
38354 | SRAL | 0 | 0 | |||||||
38355 | SRAM | 7000 | 0.2000 | 0.2000 | 0.2400 | 0 | ||||
38356 | SRAN | 0 | 0 | |||||||
38357 | SRAO | 0 | 0 | |||||||
38358 | SRAR | 0 | 0 | |||||||
38359 | SRAS | 0 | 0 | |||||||
38360 | SRAT | 0 | 0 | |||||||
38361 | SRAW | 0 | 0 | |||||||
38362 | SRAX | 0 | 0 | |||||||
38363 | SRBC | 1800 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1800 | |
38364 | SRBFX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
38365 | SRBT | 1000 | 11.0000 | 0 | ||||||
38366 | SRC | 500 | 31 3/4 | 0 | ||||||
38367 | SRC.C | 0 | 0 | |||||||
38368 | SRCA | 0 | 0 | |||||||
38369 | SRCAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 | |
38370 | SRCE | 1000 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
38371 | SRCG | 4800 | 0.8750 | 0.9062 | 0.9062 | 0.8750 | 0.8750 | 0.9062 | 49800 | |
38372 | SRCGP | 14600 | 2.5625 | 2.5000 | 2.8750 | 0 | ||||
38373 | SRCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
38374 | SRCK | 200 | 28.0000 | 0 | ||||||
38375 | SRCL | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 14000 | |
38376 | SRCM | 500 | 10 7/8 | 11 3/8 | 11 3/8 | 10 1/2 | 10 1/2 | 10 3/4 | 56900 | |
38377 | SRCMW | 100 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.7500 | 100 | |
38378 | SRCMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
38379 | SRCN | 3000 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.7500 | 3.0000 | 34500 | |
38380 | SRCO | 1000 | 12 1/2 | 12 | 12 1/2 | 11 7/8 | 12 | 12 1/2 | 22600 | |
38381 | SRCP | 0 | 0 | |||||||
38382 | SRCR | 600 | 4.2500 | 3.5000 | 4.5000 | 0 | ||||
38383 | SRCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.02 | 2.91 | 486 | |
38384 | SRDO | 10000 | 0.3400 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | 0.3600 | 225600 | |
38385 | SREG | 0 | 0 | |||||||
38386 | SREMX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 21.08 | 0 | |
38387 | SRES | 5500 | 3.9375 | 0 | ||||||
38388 | SRFBX | 0 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0 | |
38389 | SRFCX | 0 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | |
38390 | SRFIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.27 | 0 | |
38391 | SRFSX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
38392 | SRFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.77 | 4.83 | 10981 | |
38393 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
38394 | SRG/WS/A | 0 | 2 1/2 | 3 1/8 | 0 | |||||
38395 | SRGC | 4000 | 1/4 | 1/4 | 9/32 | 3/16 | 3/16 | 1/4 | 137000 | |
38396 | SRGE | 1300 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 4 15/16 | 31100 | |
38397 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
38398 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
38399 | SRGEW | 3000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 24600 | |
38400 | SRGFX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.56 | 0 | |
38401 | SRGIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.33 | 0 | |
38402 | SRGN | 1400 | 2 5/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 8500 | |
38403 | SRGPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
38404 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
38405 | SRGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.88 | 0 | |
38406 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
38407 | SRGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.61 | 4.66 | 373 | |
38408 | SRGY | 25000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1800 | 45000 | |
38409 | SRHBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
38410 | SRHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
38411 | SRI | 1700 | 2 11/16 | 2 1/2 | 3 | 0 | ||||
38412 | SRIC | 0 | 0 | |||||||
38413 | SRIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 11.00 | 0 | |
38414 | SRIIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
38415 | SRIK | 1500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
38416 | SRIMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
38417 | SRIS | 334 | 9.3728 | 0 | ||||||
38418 | SRITX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
38419 | SRIV | 0 | 0 | |||||||
38420 | SRIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 4.91 | 1444 | |
38421 | SRL | 100 | 7 1/16 | 0 | ||||||
38422 | SRLD | 0 | 0 | |||||||
38423 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
38424 | SRLM | 500 | 0.5000 | 0.3600 | 0.5000 | 0.3600 | 0.2500 | 0.5000 | 5500 | |
38425 | SRLSB | 100 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 800 | |||
38426 | SRLY | 100 | 3.5000 | 0 | ||||||
38427 | SRM | 100 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/4 | 17 5/8 | 600 | |
38428 | SRMA | 0 | 0 | |||||||
38429 | SRMC | 5000 | 0.4062 | 0.3437 | 0.6250 | 0 | ||||
38430 | SRMD | 0 | 0 | |||||||
38431 | SRMDU | 0 | 0 | |||||||
38432 | SRMFX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
38433 | SRMG | 0 | 0 | |||||||
38434 | SRMI | 1500 | 3 7/8 | 3 7/8 | 4 | 0 | ||||
38435 | SRMM | 0 | 0 | |||||||
38436 | SRMMX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
38437 | SRMN | 0 | 0 | |||||||
38438 | SRMO | 0 | 0 | |||||||
38439 | SRMS | 0 | 0 | |||||||
38440 | SRMT | 0 | 0 | |||||||
38441 | SRMX | 0 | 0 | |||||||
38442 | SRMY | 0 | 0 | |||||||
38443 | SRN | 300 | 11 5/8 | 12 7/8 | 13 3/8 | 0 | ||||
38444 | SRNB | 0 | 0 | |||||||
38445 | SRNMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 | |
38446 | SROM | 100 | 31 1/4 | 29 3/4 | 31 1/4 | 29 1/2 | 30 1/2 | 31 1/4 | 43600 | |
38447 | SRON | 600 | 29.7500 | 0 | ||||||
38448 | SRP | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 | 26 3/8 | 100 | |
38449 | SRPA | 0 | 0 | |||||||
38450 | SRPB | 0 | 0 | |||||||
38451 | SRPC | 0 | 0 | |||||||
38452 | SRPEX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
38453 | SRPI | 0 | 0 | |||||||
38454 | SRPS | 0 | 0 | |||||||
38455 | SRPX | 0 | 0 | |||||||
38456 | SRPpT | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2700 | |||
38457 | SRR | 10000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 9 5/8 | 11900 | |
38458 | SRRA | 0 | 0 | |||||||
38459 | SRRAN | 400 | 31.8750 | 0 | ||||||
38460 | SRRAP | 100 | 49.2500 | 49.2500 | 49.2500 | 49.2500 | 100 | |||
38461 | SRRC | 0 | 0 | |||||||
38462 | SRRN | 0 | 0 | |||||||
38463 | SRRO | 0 | 0 | |||||||
38464 | SRRS | 0 | 0 | |||||||
38465 | SRRT | 0 | 0 | |||||||
38466 | SRRY | 0 | 0 | |||||||
38467 | SRSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.39 | 0 | |
38468 | SRSI | 300 | 0.1000 | 0.1000 | 0.2100 | 0 | ||||
38469 | SRSL | 200 | 15 1/2 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 5000 | |
38470 | SRSPX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | |
38471 | SRSV | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 6600 | |
38472 | SRSVX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
38473 | SRTB | 400 | 12.7500 | 12.2500 | 12.7500 | 12.2500 | 12.2500 | 13.5000 | 900 | |
38474 | SRTC | 0 | 0 | |||||||
38475 | SRTF | 0 | 0 | |||||||
38476 | SRTFW | 0 | 0 | |||||||
38477 | SRTK | 0 | 0 | |||||||
38478 | SRTR | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1000 | |
38479 | SRTRW | 300 | 3/8 | 3/8 | 1/2 | 0 | ||||
38480 | SRV | 900 | 29 7/8 | 30 | 30 | 29 7/8 | 29 7/8 | 30 1/4 | 1300 | |
38481 | SRVB | 0 | 0 | |||||||
38482 | SRVC | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/16 | 69600 | |
38483 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
38484 | SRVE | 0 | 0 | |||||||
38485 | SRVEX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.91 | 0 | |
38486 | SRVF | 0 | 0 | |||||||
38487 | SRVFX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.95 | 0 | |
38488 | SRVG | 0 | 0 | |||||||
38489 | SRVH | 0 | 0 | |||||||
38490 | SRVI | 0 | 0 | |||||||
38491 | SRVK | 0 | 0 | |||||||
38492 | SRVL | 0 | 0 | |||||||
38493 | SRVM | 0 | 0 | |||||||
38494 | SRVN | 0 | 0 | |||||||
38495 | SRVP | 0 | 0 | |||||||
38496 | SRVR | 0 | 0 | |||||||
38497 | SRVT | 0 | 0 | |||||||
38498 | SRVV | 0 | 0 | |||||||
38499 | SRVW | 0 | 0 | |||||||
38500 | SRVpT | 100 | 84 1/8 | 0 | ||||||
38501 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
38502 | SRW | 300 | 23 7/8 | 23 3/4 | 24 1/4 | 0 | ||||
38503 | SRWB | 0 | 0 | |||||||
38504 | SRWG | 0 | 0 | |||||||
38505 | SRWN | 0 | 0 | |||||||
38506 | SRX | 0 | 150.10 | 149.00 | 150.24 | 149.00 | 0 | |||
38507 | SRY | 300 | 4 1/2 | 0 | ||||||
38508 | SRYC | 0 | 0 | |||||||
38509 | SRYI | 0 | 0 | |||||||
38510 | SRYIX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
38511 | SRYT | 0 | 0 | |||||||
38512 | SRZ | 0 | 0 | |||||||
38513 | SSAF | 0 | 0 | |||||||
38514 | SSAGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
38515 | SSAIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
38516 | SSAX | 2000 | 13 1/4 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 123700 | |
38517 | SSB | 11000 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | ||||
38518 | SSBAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
38519 | SSBC | 0 | 0 | |||||||
38520 | SSBD | 1000 | 0.0050 | 0 | ||||||
38521 | SSBK | 100 | 21 | 21 | 21 | 21 | 21 | 22 1/2 | 100 | |
38522 | SSBMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
38523 | SSBTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
38524 | SSC | 400 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
38525 | SSCEX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.19 | 0 | |
38526 | SSCGX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
38527 | SSCI | 10000 | 0.2500 | 0.1875 | 0.3125 | 113100 | ||||
38528 | SSCO | 0 | 0 | |||||||
38529 | SSCSX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
38530 | SSCT | 2100 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
38531 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
38532 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
38533 | SSDO | 0 | 0 | |||||||
38534 | SSDOY | 0 | 0 | |||||||
38535 | SSEIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.44 | 0 | |
38536 | SSEMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
38537 | SSEPX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
38538 | SSEQX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
38539 | SSET | 500 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 14400 | |
38540 | SSF | 24700 | 1/16 | 1/32 | 15/16 | 0 | ||||
38541 | SSFE | 10000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
38542 | SSFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.18 | 0 | |
38543 | SSFT | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 200 | |
38544 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
38545 | SSGBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
38546 | SSGIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
38547 | SSGSX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.34 | 0 | |
38548 | SSGTX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
38549 | SSGWX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
38550 | SSGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.08 | 5.14 | 6708 | |
38551 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
38552 | SSGpO | 0 | 3 1/2 | 6 1/2 | 0 | |||||
38553 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
38554 | SSHFX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
38555 | SSHI | 200 | 10 | 0 | ||||||
38556 | SSI | 300 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
38557 | SSIAX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.38 | 0 | |
38558 | SSIGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.82 | 0 | |
38559 | SSII | 2000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 22500 | |
38560 | SSIIW | 1000 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 20700 | |
38561 | SSINX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
38562 | SSITX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
38563 | SSIX | 0 | 0 | |||||||
38564 | SSJ | 0 | 0 | |||||||
38565 | SSKY | 0 | 0 | |||||||
38566 | SSLI | 1000 | 7 | 7 | 7 1/2 | 0 | ||||
38567 | SSLN | 7000 | 0.7500 | 0 | ||||||
38568 | SSM | 1000 | 18 | 17 3/4 | 18 3/8 | 0 | ||||
38569 | SSMA | 0 | 0 | |||||||
38570 | SSMGX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
38571 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
38572 | SSMTX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
38573 | SSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.18 | 35598 | |
38574 | SSN | 1100 | 9 1/4 | 0 | ||||||
38575 | SSNC | 500 | 9 5/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 13400 | |
38576 | SSNYX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
38577 | SSO | 0 | 0 | |||||||
38578 | SSOA | 9100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
38579 | SSOC | 0 | 0 | |||||||
38580 | SSOI | 0 | 0 | |||||||
38581 | SSOL | 400 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 27600 | |
38582 | SSOLW | 3000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 4500 | |
38583 | SSP | 300 | 47 1/4 | 45 1/2 | 45 7/8 | 0 | ||||
38584 | SSPC | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1000 | |
38585 | SSPE | 1300 | 29 1/2 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 2200 | |
38586 | SSPG | 0 | 0 | |||||||
38587 | SSPI | 0 | 0 | |||||||
38588 | SSPIF | 100 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 14500 | |
38589 | SSPR | 0 | 0 | |||||||
38590 | SSPS | 1000 | 20.3750 | 0 | ||||||
38591 | SSPW | 6000 | 2 7/16 | 2 | 2 1/2 | 0 | ||||
38592 | SSRI | 0 | 0 | |||||||
38593 | SSRIF | 500 | 5 1/2 | 5 9/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 1/2 | 40300 | |
38594 | SSS | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1000 | |||
38595 | SSSA | 0 | 0 | |||||||
38596 | SSSI | 0 | 0 | |||||||
38597 | SSSL | 0 | 0 | |||||||
38598 | SSSR | 0 | 0 | |||||||
38599 | SSSS | 100 | 21 | 21 | 21 1/2 | 20 1/2 | 20 5/8 | 21 1/8 | 307400 | |
38600 | SSSTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
38601 | SSSW | 0 | 0 | |||||||
38602 | SSSX | 0 | 0 | |||||||
38603 | SST | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 400 | |||
38604 | SSTAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
38605 | SSTBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
38606 | SSTC | 0 | 0 | |||||||
38607 | SSTGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
38608 | SSTI | 100 | 9 5/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 42300 | |
38609 | SSTIX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.22 | 0 | |
38610 | SSTK | 0 | 0 | |||||||
38611 | SSTR | 0 | 0 | |||||||
38612 | SSTRX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
38613 | SSTS | 0 | 0 | |||||||
38614 | SSTT | 0 | 0 | |||||||
38615 | SSTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.90 | 5.00 | 1688 | |
38616 | SSUG | 500 | 6.3750 | 6.5000 | 7.2500 | 0 | ||||
38617 | SSUN | 0 | 0 | |||||||
38618 | SSUNW | 0 | 0 | |||||||
38619 | SSVIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
38620 | SSVSX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.62 | 0 | |
38621 | SSVTX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
38622 | SSW | 100 | 75 5/8 | 76 1/4 | 76 3/4 | 0 | ||||
38623 | SSWA | 0 | 0 | |||||||
38624 | SSWB | 0 | 0 | |||||||
38625 | SSWC | 0 | 0 | |||||||
38626 | SSWH | 0 | 0 | |||||||
38627 | SSWI | 0 | 0 | |||||||
38628 | SSWL | 0 | 0 | |||||||
38629 | SSWM | 0 | 0 | |||||||
38630 | SSWN | 0 | 0 | |||||||
38631 | SSWO | 0 | 0 | |||||||
38632 | SSWP | 0 | 0 | |||||||
38633 | SSWPP | 0 | 0 | |||||||
38634 | SSWR | 0 | 0 | |||||||
38635 | SSWS | 0 | 0 | |||||||
38636 | SSWT | 0 | 0 | |||||||
38637 | SSWV | 0 | 0 | |||||||
38638 | SSWX | 0 | 0 | |||||||
38639 | SSWw | 0 | 29 | 29 3/8 | 0 | |||||
38640 | SSX | 0 | 51.40 | 0 | ||||||
38641 | SSY | 0 | 0 | |||||||
38642 | SSYBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
38643 | SSYI | 0 | 0 | |||||||
38644 | SSYPX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
38645 | SSYS | 1000 | 21 1/2 | 17 3/4 | 18 1/8 | 4117900 | ||||
38646 | ST | 100 | 63 1/8 | 63 1/2 | 64 1/8 | 0 | ||||
38647 | ST.A | 0 | 0 | |||||||
38648 | STA | 500 | 6 | 5 7/8 | 6 3/8 | 0 | ||||
38649 | STAA | 100 | 13 5/16 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 174700 | |
38650 | STAAX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
38651 | STAC | 500 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 46300 | |
38652 | STAD | 0 | 0 | |||||||
38653 | STADX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
38654 | STAE | 0 | 0 | |||||||
38655 | STAF | 500 | 13 3/8 | 13 7/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 7/8 | 294800 | |
38656 | STAGX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 20.20 | 0 | |
38657 | STAH | 0 | 0 | |||||||
38658 | STAI | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.5400 | 1000 | |||
38659 | STAK | 2100 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
38660 | STAN | 1000 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 42000 | |
38661 | STAP | 0 | 0 | |||||||
38662 | STAR | 100 | 32 3/8 | 30 1/4 | 32 5/8 | 30 | 32 3/8 | 32 5/8 | 625900 | |
38663 | STARX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
38664 | STAT | 1100 | 18 | 17 1/2 | 18 3/8 | 17 1/2 | 17 3/4 | 18 1/4 | 25700 | |
38665 | STAX | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8125 | 4000 | |
38666 | STAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.13 | 3.05 | 424 | |
38667 | STAY | 2000 | 21 | 20 1/2 | 21 | 20 | 20 1/2 | 21 | 204300 | |
38668 | STB | 100 | 85 | 84 3/4 | 85 1/2 | 0 | ||||
38669 | STBA | 200 | 31 | 31 | 31 1/2 | 0 | ||||
38670 | STBC | 900 | 11 7/8 | 11 7/8 | 12 1/2 | 0 | ||||
38671 | STBCX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
38672 | STBD | 0 | 0 | |||||||
38673 | STBF | 200 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 14 | 14 1/4 | 1100 | |
38674 | STBI | 2000 | 18 3/4 | 18 1/4 | 19 1/2 | 18 1/4 | 18 3/4 | 19 1/2 | 22700 | |
38675 | STBK | 0 | 0 | |||||||
38676 | STBL | 0 | 0 | |||||||
38677 | STBO | 0 | 0 | |||||||
38678 | STBP | 300 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 300 | |||
38679 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
38680 | STBXX | 0 | 0.51 | 4.64 | 4.75 | 232 | ||||
38681 | STBY | 2000 | 0.1250 | 0 | ||||||
38682 | STBYE | 0 | 0 | |||||||
38683 | STC | 3000 | 20 3/8 | 0 | ||||||
38684 | STCAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
38685 | STCBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
38686 | STCC | 0 | 0 | |||||||
38687 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
38688 | STCE | 0 | 0 | |||||||
38689 | STCF | 0 | 0 | |||||||
38690 | STCFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
38691 | STCH | 5000 | 7 3/4 | 7 7/8 | 8 | 7 5/8 | 7 3/4 | 8 | 71300 | |
38692 | STCI | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 0 | ||||
38693 | STCIP | 20000 | 50 | 49 3/4 | 50 3/4 | 0 | ||||
38694 | STCIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.01 | 0 | |
38695 | STCL | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 7/8 | 3000 | |
38696 | STCM | 0 | 0 | |||||||
38697 | STCMB | 100 | 264.0000 | 263.0000 | 383.0000 | 0 | ||||
38698 | STCMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
38699 | STCO | 100 | 3.5000 | 3.1250 | 3.5000 | 0 | ||||
38700 | STCR | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 500 | |
38701 | STCS | 0 | 0 | |||||||
38702 | STCSX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
38703 | STCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.79 | 4.87 | 4812 | |
38704 | STD | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 200 | |||
38705 | STDA | 0 | 0 | |||||||
38706 | STDB | 0 | 0 | |||||||
38707 | STDC | 0 | 0 | |||||||
38708 | STDE | 25000 | 0.3500 | 0.3200 | 0.3400 | 0 | ||||
38709 | STDFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 | |
38710 | STDI | 0 | 0 | |||||||
38711 | STDIX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
38712 | STDK | 0 | 0 | |||||||
38713 | STE | 100 | 35 1/4 | 34 7/8 | 35 1/4 | 34 3/4 | 35 | 35 3/8 | 2200 | |
38714 | STE.A | 0 | 0 | |||||||
38715 | STE.B | 0 | 0 | |||||||
38716 | STE/A | 200 | 25 1/8 | 0 | ||||||
38717 | STEA | 0 | 0 | |||||||
38718 | STEAP | 0 | 0 | |||||||
38719 | STEAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
38720 | STEBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
38721 | STEC | 3800 | 3 | 3 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 15800 | |
38722 | STEF | 0 | 0 | |||||||
38723 | STEI | 200 | 36 1/4 | 35 | 37 | 34 3/4 | 35 3/4 | 36 1/4 | 195600 | |
38724 | STEK | 400 | 10 3/4 | 10 3/4 | 11 3/4 | 0 | ||||
38725 | STEL | 2000 | 2 3/32 | 2 3/32 | 2 1/8 | 2 3/32 | 2 3/32 | 2 5/32 | 24100 | |
38726 | STEMX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
38727 | STEQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
38728 | STER | 300 | 21 5/8 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/4 | 21 7/8 | 72200 | |
38729 | STERX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
38730 | STES | 0 | 0 | |||||||
38731 | STET | 200 | 1.6250 | 0 | ||||||
38732 | STEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.16 | 3.08 | 1196 | |
38733 | STFA | 1000 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
38734 | STFBX | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | |
38735 | STFC | 300 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 2100 | |
38736 | STFG | 0 | 0 | |||||||
38737 | STFGX | 0 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | |
38738 | STFIX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
38739 | STFR | 100 | 25 5/8 | 25 5/8 | 25 11/16 | 25 5/8 | 25 5/8 | 26 | 25700 | |
38740 | STFRX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
38741 | STFSX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.36 | 0 | |
38742 | STFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.12 | 3.06 | 2241 | |
38743 | STFZ | 0 | 0 | |||||||
38744 | STFZY | 0 | 0 | |||||||
38745 | STG | 1500 | 7 1/16 | 0 | ||||||
38746 | STGA | 2000 | 1 5/32 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 3400 | |
38747 | STGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
38748 | STGC | 0 | 0 | |||||||
38749 | STGE | 0 | 0 | |||||||
38750 | STGEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
38751 | STGI | 500 | 8.1250 | 8.1250 | 8.8750 | 0 | ||||
38752 | STGIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.56 | 0 | |
38753 | STGM | 35500 | 0.0075 | 0.0010 | 0.0300 | 0 | ||||
38754 | STGRX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
38755 | STGTX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
38756 | STGVX | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.29 | 0 | |
38757 | STGXX | 0 | 0.41 | 4.86 | 4.96 | 37730 | ||||
38758 | STGY | 0 | 0 | |||||||
38759 | STH | 300 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/4 | 300 | |
38760 | STHA | 0 | 0 | |||||||
38761 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38762 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38763 | STHE | 0 | 0 | |||||||
38764 | STHH | 0 | 0 | |||||||
38765 | STHI | 0 | 0 | |||||||
38766 | STHK | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.5000 | 3000 | |
38767 | STHRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
38768 | STHT | 0 | 0 | |||||||
38769 | STHVY | 0 | 26.2500 | 37.0000 | 37.5000 | 0 | ||||
38770 | STHYX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
38771 | STI | 100 | 41 1/4 | 41 1/2 | 42 | 0 | ||||
38772 | STIA | 0 | 0 | |||||||
38773 | STIAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 | |
38774 | STIB | 0 | 0 | |||||||
38775 | STIBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
38776 | STIC | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 4.5000 | 3400 | |
38777 | STID | 0 | 0 | |||||||
38778 | STIG | 400 | 3.0625 | 3.1250 | 3.1875 | 3.0625 | 3.0625 | 3.1875 | 20600 | |
38779 | STIGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
38780 | STIH | 0 | 0 | |||||||
38781 | STII | 300 | 50 1/4 | 49 3/4 | 50 1/4 | 49 | 49 | 50 1/4 | 2200 | |
38782 | STIL | 0 | 0 | |||||||
38783 | STILY | 0 | 1.5508 | 0.8000 | 1.0000 | 0 | ||||
38784 | STIM | 800 | 6 5/8 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/4 | 6 7/8 | 16500 | |
38785 | STIN | 400 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
38786 | STIQ | 1500 | 10 3/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 5600 | |
38787 | STIS | 0 | 0 | |||||||
38788 | STISX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
38789 | STITX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
38790 | STIVX | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.76 | 0 | |
38791 | STIX | 0 | 0 | |||||||
38792 | STIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.52 | 4.59 | 7739 | |
38793 | STIY | 0 | 0 | |||||||
38794 | STIZ | 200 | 9 | 9 | 10 1/4 | 0 | ||||
38795 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38796 | STJ | 0 | 0 | |||||||
38797 | STJM | 1000 | 41 3/8 | 42 3/8 | 42 3/8 | 40 1/4 | 41 | 41 1/4 | 1400100 | |
38798 | STK | 1000 | 39 | 38 1/8 | 39 | 38 1/8 | 38 1/2 | 38 5/8 | 3200 | |
38799 | STKA | 0 | 0 | |||||||
38800 | STKAF | 0 | 0 | |||||||
38801 | STKC | 0 | 0 | |||||||
38802 | STKF | 0 | 0 | |||||||
38803 | STKG | 0 | 0 | |||||||
38804 | STKI | 0 | 0 | |||||||
38805 | STKL | 0 | 0 | |||||||
38806 | STKLF | 1000 | 2 1/4 | 2 3/16 | 2 11/32 | 2 3/16 | 2 1/4 | 2 11/32 | 23200 | |
38807 | STKM | 0 | 0 | |||||||
38808 | STKN | 0 | 0 | |||||||
38809 | STKP | 0 | 0 | |||||||
38810 | STKR | 100 | 5 7/8 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/8 | 5 7/8 | 800 | |
38811 | STKT | 0 | 0 | |||||||
38812 | STKY | 5000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 31500 | |
38813 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38814 | STL | 200 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
38815 | STLAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
38816 | STLB | 0 | 0 | |||||||
38817 | STLBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
38818 | STLBY | 200 | 15 3/8 | 15 9/16 | 15 9/16 | 15 3/8 | 15 3/8 | 15 3/4 | 900 | |
38819 | STLC | 2000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 | 2 3/16 | 2 5/16 | 83800 | |
38820 | STLCG | 15 | 57 | 57 | 60 | 0 | ||||
38821 | STLCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
38822 | STLD | 0 | 0 | |||||||
38823 | STLDX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
38824 | STLEX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
38825 | STLFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 | |
38826 | STLK | 0 | 0 | |||||||
38827 | STLO | 6000 | 27.3750 | 0 | ||||||
38828 | STLRX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
38829 | STLS | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
38830 | STLT | 0 | 0 | |||||||
38831 | STLTF | 2000 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/4 | 15 1/2 | 279000 | |
38832 | STLY | 300 | 16 7/8 | 17 1/2 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 1800 | |
38833 | STM | 200 | 44 3/8 | 45 | 45 | 44 3/8 | 44 7/8 | 45 1/2 | 500 | |
38834 | STMB | 0 | 0 | |||||||
38835 | STMC | 1700 | 0.0312 | 0.0200 | 0.1200 | 0 | ||||
38836 | STMD | 300 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 11500 | |
38837 | STMDX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
38838 | STME | 0 | 0 | |||||||
38839 | STMF | 0 | 0 | |||||||
38840 | STMG | 0 | 0 | |||||||
38841 | STMH | 0 | 0 | |||||||
38842 | STMI | 500 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 2600 | |
38843 | STMIA | 0 | 0 | |||||||
38844 | STML | 0 | 0 | |||||||
38845 | STMM | 0 | 0 | |||||||
38846 | STMN | 0 | 0 | |||||||
38847 | STMT | 0 | 0 | |||||||
38848 | STMX | 700 | 15 3/4 | 15 1/2 | 16 1/2 | 0 | ||||
38849 | STN | 200 | 12 1/8 | 12 1/2 | 13 | 0 | ||||
38850 | STNC | 0 | 0 | |||||||
38851 | STND | 200 | 16 3/8 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 3/8 | 35800 | |
38852 | STNJ | 1000 | 9.7500 | 9.7500 | 9.5000 | 11.0000 | 1000 | |||
38853 | STNM | 4000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
38854 | STNQ | 0 | 0 | |||||||
38855 | STNR | 0 | 0 | |||||||
38856 | STNRX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
38857 | STNS | 0 | 0 | |||||||
38858 | STNT | 500 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
38859 | STNX | 1000 | 0.8400 | 0.8600 | 0.8700 | 0.8100 | 0.8200 | 0.8400 | 171600 | |
38860 | STNp | 100 | 53 | 52 1/2 | 53 1/2 | 0 | ||||
38861 | STO | 100 | 15 7/8 | 15 7/8 | 16 | 15 3/4 | 15 3/8 | 15 7/8 | 4300 | |
38862 | STOA | 0 | 0 | |||||||
38863 | STOB | 0 | 0 | |||||||
38864 | STOC | 0 | 0 | |||||||
38865 | STOD | 0 | 0 | |||||||
38866 | STOI | 0 | 0 | |||||||
38867 | STOK | 0 | 0 | |||||||
38868 | STOL | 0 | 0 | |||||||
38869 | STOM | 0 | 0 | |||||||
38870 | STON | 700 | 4 3/4 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 1100 | |
38871 | STONW | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 1500 | |
38872 | STOO | 0 | 0 | |||||||
38873 | STOR | 0 | 0 | |||||||
38874 | STOS | 0 | 0 | |||||||
38875 | STOSF | 0 | 0 | |||||||
38876 | STOSY | 10000 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 3/4 | 16 7/8 | 11000 | |
38877 | STOT | 500 | 9.2500 | 9.2500 | 9.2500 | 8.7500 | 9.0000 | 9.5000 | 30900 | |
38878 | STOV | 0 | 0 | |||||||
38879 | STOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.05 | 3357 | |
38880 | STOpE | 300 | 19 | 0 | ||||||
38881 | STP | 0 | 0 | |||||||
38882 | STPB | 0 | 0 | |||||||
38883 | STPL | 0 | 0 | |||||||
38884 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38885 | STQN | 0 | 0 | |||||||
38886 | STR | 100 | 34 7/8 | 35 5/8 | 36 | 0 | ||||
38887 | STRA | 500 | 16 3/4 | 16 3/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 1000 | |
38888 | STRAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 | |
38889 | STRB | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 3000 | |
38890 | STRBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
38891 | STRC | 100 | 14 3/4 | 14 3/4 | 15 | 14 3/8 | 14 3/8 | 15 | 10300 | |
38892 | STRD | 200 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 14000 | |
38893 | STRE | 0 | 0 | |||||||
38894 | STRF | 0 | 0 | |||||||
38895 | STRFX | 0 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | |
38896 | STRGX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | |
38897 | STRK | 0 | 0 | |||||||
38898 | STRL | 1000 | 33 1/2 | 33 3/4 | 34 3/8 | 33 1/2 | 33 1/2 | 34 | 227600 | |
38899 | STRM | 0 | 0 | |||||||
38900 | STRN | 100 | 1.1250 | 1.1875 | 1.5000 | 0 | ||||
38901 | STRO | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 100 | |
38902 | STRR | 3000 | 31/64 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 42300 | |
38903 | STRS | 0 | 0 | |||||||
38904 | STRT | 300 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 2300 | |
38905 | STRW | 0 | 0 | |||||||
38906 | STRWA | 5000 | 20 1/4 | 20 1/2 | 20 1/2 | 20 | 20 | 20 3/4 | 33900 | |
38907 | STRX | 100 | 0.0010 | 0 | ||||||
38908 | STRXX | 0 | 0.44 | 4.68 | 4.79 | 845 | ||||
38909 | STRY | 100 | 28 7/8 | 29 | 29 3/8 | 28 7/8 | 28 7/8 | 29 | 618200 | |
38910 | STRZ | 0 | 0 | |||||||
38911 | STRZP | 0 | 0 | |||||||
38912 | STS | 1100 | 6 3/8 | 0 | ||||||
38913 | STS.W | 0 | 0 | |||||||
38914 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38915 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38916 | STSA | 500 | 13 5/8 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 1500 | |
38917 | STSAP | 400 | 29 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
38918 | STSC | 0 | 0 | |||||||
38919 | STSCX | 0 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | |
38920 | STSEX | 0 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | 0 | |
38921 | STSGX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
38922 | STSI | 0 | 0 | |||||||
38923 | STSLX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.75 | 0 | |
38924 | STSMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
38925 | STSR | 0 | 0 | |||||||
38926 | STSTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
38927 | STSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.70 | 7999 | |
38928 | STT | 200 | 58 | 58 | 58 | 58 | 58 | 58 3/8 | 200 | |
38929 | STTA | 0 | 0 | |||||||
38930 | STTB | 0 | 0 | |||||||
38931 | STTBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
38932 | STTC | 0 | 0 | |||||||
38933 | STTE | 0 | 0 | |||||||
38934 | STTEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
38935 | STTG | 0 | 0 | |||||||
38936 | STTI | 0 | 0 | |||||||
38937 | STTK | 0 | 0 | |||||||
38938 | STTM | 0 | 0 | |||||||
38939 | STTO | 0 | 0 | |||||||
38940 | STTR | 0 | 0 | |||||||
38941 | STTRX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
38942 | STTS | 0 | 0 | |||||||
38943 | STTT | 0 | 0 | |||||||
38944 | STTX | 200 | 13 1/8 | 12 3/8 | 13 1/8 | 12 3/8 | 12 3/4 | 13 1/8 | 27300 | |
38945 | STTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.29 | 3.20 | 3486 | |
38946 | STTY | 0 | 0 | |||||||
38947 | STTZ | 0 | 0 | |||||||
38948 | STTZF | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 500 | |
38949 | STU | 300 | 33 | 34 3/8 | 35 1/8 | 0 | ||||
38950 | STUA | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 1000 | |
38951 | STUB | 0 | 0 | |||||||
38952 | STUC | 0 | 0 | |||||||
38953 | STUF | 0 | 0 | |||||||
38954 | STUGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.92 | 0 | |
38955 | STUR | 200 | 19.6250 | 0 | ||||||
38956 | STUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.75 | 4.75 | 3045 | |
38957 | STV | 0 | 0 | |||||||
38958 | STVAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
38959 | STVDZ | 0 | 0 | |||||||
38960 | STVI | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 1500 | |
38961 | STVSX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
38962 | STVTX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
38963 | STW | 303 | 12 7/8 | 12 1/8 | 12 1/2 | 0 | ||||
38964 | STWC | 0 | 0 | |||||||
38965 | STWRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
38966 | STWS | 0 | 0 | |||||||
38967 | STWX | 0 | 0 | |||||||
38968 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38969 | STXA | 0 | 0 | |||||||
38970 | STXAX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.22 | 0 | |
38971 | STXB | 0 | 0 | |||||||
38972 | STXC | 0 | 0 | |||||||
38973 | STXD | 600 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
38974 | STXE | 0 | 0 | |||||||
38975 | STXL | 0 | 0 | |||||||
38976 | STXM | 0 | 0 | |||||||
38977 | STXMX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
38978 | STXO | 0 | 0 | |||||||
38979 | STXS | 0 | 0 | |||||||
38980 | STXX | 300 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 300 | |||
38981 | STXXV | 1000 | 12.5000 | 0 | ||||||
38982 | STXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.02 | 2.92 | 1672 | |
38983 | STXY | 0 | 0 | |||||||
38984 | STYB | 400 | 36.5000 | 0 | ||||||
38985 | STYL | 0 | 0 | |||||||
38986 | STYY | 0 | 0 | |||||||
38987 | STZ | 400 | 7 3/4 | 0 | ||||||
38988 | STZC | 0 | 0 | |||||||
38989 | STZI | 0 | 0 | |||||||
38990 | STZK | 0 | 0 | |||||||
38991 | STZO | 0 | 0 | |||||||
38992 | STZZ | 0 | 0 | |||||||
38993 | SU | 0 | 35 3/4 | 36 3/4 | 0 | |||||
38994 | SUA | 1100 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
38995 | SUB | 800 | 40 1/2 | 40 3/8 | 40 5/8 | 40 3/8 | 40 3/8 | 40 3/4 | 3100 | |
38996 | SUBB | 0 | 0 | |||||||
38997 | SUBC | 0 | 0 | |||||||
38998 | SUBF | 0 | 0 | |||||||
38999 | SUBI | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 33 1/2 | 100 | |
39000 | SUBK | 100 | 34 | 34 | 34 | 34 | 33 | 34 | 100 | |
39001 | SUBM | 2700 | 5 1/16 | 5 3/16 | 5 3/16 | 5 | 5 | 5 1/8 | 117400 | |
39002 | SUBN | 0 | 0 | |||||||
39003 | SUBNO | 0 | 0 | |||||||
39004 | SUBNP | 18700 | 21.1500 | 0 | ||||||
39005 | SUBR | 0 | 0 | |||||||
39006 | SUBS | 5000 | 7/8 | 13/16 | 15/16 | 13/16 | 7/8 | 15/16 | 80400 | |
39007 | SUBT | 0 | 0 | |||||||
39008 | SUBX | 1000 | 34.2500 | 0 | ||||||
39009 | SUBpB | 1000 | 43 1/4 | 0 | ||||||
39010 | SUCM | 0 | 0 | |||||||
39011 | SUCMF | 0 | 0 | |||||||
39012 | SUCS | 200 | 17.0000 | 17.0000 | 18.5000 | 0 | ||||
39013 | SUDS | 2000 | 11 1/2 | 11 7/8 | 12 1/8 | 11 1/4 | 11 1/2 | 11 5/8 | 191600 | |
39014 | SUFC | 0 | 0 | |||||||
39015 | SUFD | 0 | 0 | |||||||
39016 | SUG | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 3/4 | 500 | |
39017 | SUGC | 0 | 0 | |||||||
39018 | SUGH | 0 | 0 | |||||||
39019 | SUGHP | 500 | 23.3750 | 0 | ||||||
39020 | SUGI | 0 | 0 | |||||||
39021 | SUGN | 500 | 13 | 12 3/4 | 13 3/4 | 12 5/8 | 13 | 13 1/4 | 101900 | |
39022 | SUGP | 0 | 0 | |||||||
39023 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
39024 | SUGX | 0 | 0 | |||||||
39025 | SUGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.81 | 4.80 | 12147 | |
39026 | SUGpA | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1400 | |||
39027 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
39028 | SUHJ | 0 | 0 | |||||||
39029 | SUHJY | 0 | 10.5000 | 0 | ||||||
39030 | SUHK | 0 | 0 | |||||||
39031 | SUI | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 | 28 1/4 | 3600 | |
39032 | SUIA | 0 | 0 | |||||||
39033 | SUIC | 0 | 0 | |||||||
39034 | SUIE | 0 | 0 | |||||||
39035 | SUIP | 0 | 0 | |||||||
39036 | SUIS | 0 | 0 | |||||||
39037 | SUIT | 300 | 24 1/4 | 23 3/4 | 25 | 23 3/4 | 24 1/4 | 25 | 57100 | |
39038 | SUITG | 54 | 98 1/4 | 95 | 97 | 0 | ||||
39039 | SUIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.61 | 4.60 | 666 | |
39040 | SUL | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 7/16 | 3000 | |
39041 | SULA | 0 | 0 | |||||||
39042 | SULI | 0 | 0 | |||||||
39043 | SULL | 10000 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 11500 | |
39044 | SUM | 0 | 0 | |||||||
39045 | SUMA | 1000 | 14 1/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 6300 | |
39046 | SUMC | 1000 | 20 1/4 | 21 5/8 | 21 3/4 | 20 1/4 | 20 | 20 3/4 | 28800 | |
39047 | SUME | 0 | 0 | |||||||
39048 | SUMEC | 0 | 0 | |||||||
39049 | SUMHX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.96 | 0 | |
39050 | SUMI | 100 | 24 3/4 | 24 3/4 | 25 1/2 | 0 | ||||
39051 | SUMIZ | 200 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
39052 | SUMM | 500 | 14 5/8 | 13 1/2 | 17 1/2 | 0 | ||||
39053 | SUMP | 0 | 0 | |||||||
39054 | SUMT | 10000 | 6 7/8 | 6 1/2 | 7 1/4 | 6 | 6 3/4 | 7 | 6138600 | |
39055 | SUMX | 2500 | 6 | 5 5/8 | 6 | 0 | ||||
39056 | SUN | 1000 | 23 | 22 5/8 | 23 | 22 1/2 | 22 3/4 | 23 1/8 | 3500 | |
39057 | SUNAA | 0 | 0 | |||||||
39058 | SUNC | 0 | 0 | |||||||
39059 | SUND | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 1800 | |
39060 | SUNE | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.6250 | 3.5000 | 2000 | |
39061 | SUNF | 0 | 0 | |||||||
39062 | SUNG | 300 | 25.6250 | 0 | ||||||
39063 | SUNH | 100 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 | 1900 | |
39064 | SUNI | 0 | 0 | |||||||
39065 | SUNK | 0 | 0 | |||||||
39066 | SUNL | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 300 | |
39067 | SUNM | 0 | 0 | |||||||
39068 | SUNP | 1000 | 5 1/2 | 5 23/32 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 36700 | |
39069 | SUNPU | 1000 | 6 | 6 | 6 5/8 | 0 | ||||
39070 | SUNPW | 8500 | 5/8 | 5/8 | 7/8 | 0 | ||||
39071 | SUNQ | 10000 | 17 7/8 | 18 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 18 1/4 | 20900 | |
39072 | SUNR | 600 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
39073 | SUNRP | 1700 | 11 1/2 | 10 1/2 | 11 1/2 | 0 | ||||
39074 | SUNS | 3400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 3900 | |
39075 | SUNT | 0 | 0.0050 | 0.0200 | 0 | |||||
39076 | SUNW | 1000 | 62 1/4 | 61 5/8 | 62 5/8 | 60 1/2 | 62 3/8 | 62 1/2 | 3601600 | |
39077 | SUNX | 400 | 0.0200 | 0 | ||||||
39078 | SUNY | 10000 | 0.2000 | 0 | ||||||
39079 | SUNpD | 100 | 24 3/8 | 23 7/8 | 24 3/8 | 0 | ||||
39080 | SUP | 500 | 23 1/2 | 23 1/2 | 24 | 0 | ||||
39081 | SUPC | 0 | 0 | |||||||
39082 | SUPE | 0 | 0 | |||||||
39083 | SUPG | 500 | 14 1/2 | 14 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/8 | 30700 | |
39084 | SUPGW | 2000 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/8 | 6 1/4 | 45100 | |
39085 | SUPH | 0 | 0 | |||||||
39086 | SUPI | 1000 | 17 | 16 3/4 | 17 | 16 5/8 | 16 3/4 | 17 | 13000 | |
39087 | SUPK | 0 | 0 | |||||||
39088 | SUPKP | 0 | 0 | |||||||
39089 | SUPM | 0 | 0 | |||||||
39090 | SUPP | 0 | 0 | |||||||
39091 | SUPR | 100 | 15 1/2 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 1100 | |
39092 | SUPRW | 0 | 0 | |||||||
39093 | SUPS | 0 | 0 | |||||||
39094 | SUPV | 0 | 0 | |||||||
39095 | SUPVA | 600 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 900 | |
39096 | SUPVU | 800 | 17 | 17 | 19 | 0 | ||||
39097 | SUPVW | 1000 | 6 1/32 | 5 3/4 | 6 1/32 | 5 3/4 | 5 3/4 | 6 1/2 | 2000 | |
39098 | SUPVZ | 1500 | 3 1/2 | 3 1/4 | 3 3/4 | 0 | ||||
39099 | SUPX | 300 | 18 1/8 | 17 5/8 | 18 1/8 | 17 1/2 | 17 1/2 | 17 3/4 | 50300 | |
39100 | SUQC | 0 | 0 | |||||||
39101 | SUR | 200 | 7 1/2 | 0 | ||||||
39102 | SURC | 300 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.7500 | 10.7500 | 1000 | |
39103 | SURF | 0 | 0 | |||||||
39104 | SURG | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
39105 | SUS | 300 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 | 33 1/2 | 300 | |
39106 | SUSA | 0 | 0 | |||||||
39107 | SUSAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 | |
39108 | SUSB | 0 | 0 | |||||||
39109 | SUSDX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | |
39110 | SUSEX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
39111 | SUSGX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.00 | 0 | |
39112 | SUSL | 0 | 0 | |||||||
39113 | SUSN | 0 | 0 | |||||||
39114 | SUSP | 0 | 0 | |||||||
39115 | SUSPE | 100 | 8 | 8 | 12 | 0 | ||||
39116 | SUSQ | 1000 | 29 3/4 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 2300 | |
39117 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
39118 | SUSTE | 100 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
39119 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
39120 | SUSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
39121 | SUSV | 36800 | 0.0500 | 0 | ||||||
39122 | SUSY | 0 | 0 | |||||||
39123 | SUTAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.37 | 0 | |
39124 | SUTC | 0 | 0 | |||||||
39125 | SUTX | 0 | 0 | |||||||
39126 | SUTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.43 | 5.56 | 869 | |
39127 | SUVP | 100 | 8.7488 | 0 | ||||||
39128 | SUYPA | 1500 | 3.3750 | 0 | ||||||
39129 | SVAAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.18 | 0 | |
39130 | SVBAX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.11 | 0 | |
39131 | SVBBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
39132 | SVBC | 0 | 0 | |||||||
39133 | SVBCO | 0 | 0 | |||||||
39134 | SVC | 0 | 0 | |||||||
39135 | SVCB | 0 | 0 | |||||||
39136 | SVCBY | 0 | 0 | |||||||
39137 | SVCE | 300 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.2500 | 12.5000 | 1300 | |
39138 | SVCp | 140 | 13 1/4 | 0 | ||||||
39139 | SVEC | 0 | 0 | |||||||
39140 | SVECF | 1000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 2 3/4 | 3 | 6800 | |
39141 | SVEW | 0 | 0 | |||||||
39142 | SVG | 0 | 0 | |||||||
39143 | SVG.B | 0 | 0 | |||||||
39144 | SVG/A | 100 | 2 | 2 1/8 | 2 9/16 | 0 | ||||
39145 | SVG/B | 200 | 2 3/4 | 0 | ||||||
39146 | SVGA | 0 | 0 | |||||||
39147 | SVGB | 0 | 0 | |||||||
39148 | SVGI | 400 | 17 | 17 1/8 | 17 1/2 | 17 | 17 | 17 1/4 | 154500 | |
39149 | SVGRY | 0 | 0 | |||||||
39150 | SVIFX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
39151 | SVIH | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.3750 | 3.7500 | 1200 | |
39152 | SVIIX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.86 | 0 | |
39153 | SVIN | 0 | 0 | |||||||
39154 | SVINV | 0 | 0 | |||||||
39155 | SVITA | 0 | 0 | |||||||
39156 | SVLAX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 18.65 | 0 | |
39157 | SVLBX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
39158 | SVLK | 0 | 0 | |||||||
39159 | SVLSX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 | |
39160 | SVM | 200 | 25 1/8 | 24 3/4 | 25 1/8 | 24 3/4 | 24 5/8 | 25 1/8 | 1800 | |
39161 | SVMC | 0 | 0 | |||||||
39162 | SVMG | 0 | 0 | |||||||
39163 | SVMHF | 0 | 0 | |||||||
39164 | SVML | 0 | 0 | |||||||
39165 | SVMO | 0 | 0 | |||||||
39166 | SVMW | 0 | 0 | |||||||
39167 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
39168 | SVN | 1000 | 1/64 | 0 | ||||||
39169 | SVN.R | 0 | 0 | |||||||
39170 | SVNG | 4500 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 0.6875 | 1.0000 | 21600 | |
39171 | SVNGW | 3500 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
39172 | SVNL | 300 | 1.2500 | 0 | ||||||
39173 | SVNSP | 100 | 14.0000 | 0 | ||||||
39174 | SVNT | 0 | 0 | |||||||
39175 | SVNX | 0 | 0 | |||||||
39176 | SVNZY | 0 | 3.6500 | 0 | ||||||
39177 | SVPC | 500 | 10.0000 | 9.2500 | 10.2500 | 0 | ||||
39178 | SVPS | 500 | 3.3750 | 2.2500 | 3.3750 | 0 | ||||
39179 | SVPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.33 | 5.44 | 11187 | |
39180 | SVRBP | 19500 | 59.1250 | 0 | ||||||
39181 | SVRG | 0 | 0 | |||||||
39182 | SVRI | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/4 | 4 1/2 | 308400 | |
39183 | SVRM | 0 | 0 | |||||||
39184 | SVRN | 100 | 11 1/8 | 10 7/8 | 11 1/4 | 10 7/8 | 11 | 11 1/8 | 113900 | |
39185 | SVRNP | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 59 3/4 | 60 1/4 | 100 | |
39186 | SVS | 0 | 353.49 | 0 | ||||||
39187 | SVSCX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
39188 | SVSE | 0 | 0 | |||||||
39189 | SVSPX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
39190 | SVSY | 400 | 2.5000 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 1200 | |
39191 | SVT | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 2000 | |
39192 | SVTI | 200 | 6.7500 | 6.7500 | 7.3750 | 0 | ||||
39193 | SVTL | 0 | 0 | |||||||
39194 | SVTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.51 | 5.19 | 1946 | |
39195 | SVU | 100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 3/8 | 400 | |
39196 | SVUC | 0 | 0 | |||||||
39197 | SVUE | 0 | 0 | |||||||
39198 | SVUF | 0 | 0 | |||||||
39199 | SVUH | 0 | 0 | |||||||
39200 | SVUI | 0 | 0 | |||||||
39201 | SVUK | 0 | 0 | |||||||
39202 | SVUN | 0 | 0 | |||||||
39203 | SVUS | 0 | 0 | |||||||
39204 | SVUU | 0 | 0 | |||||||
39205 | SVUX | 0 | 0 | |||||||
39206 | SVX | 0 | 359.08 | 356.39 | 359.44 | 356.37 | 0 | |||
39207 | SVX.A | 0 | 0 | |||||||
39208 | SW | 200 | 31 5/8 | 31 1/2 | 31 7/8 | 0 | ||||
39209 | SWANX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
39210 | SWAU | 0 | 0 | |||||||
39211 | SWBA | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 1/2 | 200 | |
39212 | SWBC | 1000 | 3 | 3 | 3 1/4 | 0 | ||||
39213 | SWBDX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
39214 | SWBGX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
39215 | SWBI | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 27 1/4 | 200 | |
39216 | SWBK | 0 | 0 | |||||||
39217 | SWBKY | 0 | 0 | |||||||
39218 | SWBS | 500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 15 | 500 | |
39219 | SWBZ | 0 | 0 | |||||||
39220 | SWBZY | 0 | 19.5000 | 0 | ||||||
39221 | SWC | 0 | 0 | |||||||
39222 | SWCAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
39223 | SWCB | 1000 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/4 | 22 1/4 | 2000 | |
39224 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
39225 | SWCE | 0 | 0 | |||||||
39226 | SWCGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
39227 | SWCO | 0 | 0 | |||||||
39228 | SWCOQ | 0 | 0 | |||||||
39229 | SWCSX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
39230 | SWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.03 | 2.95 | 16843 | |
39231 | SWD | 0 | 0 | |||||||
39232 | SWDC | 0 | 0 | |||||||
39233 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
39234 | SWEB | 0 | 0 | |||||||
39235 | SWEBF | 200 | 4 1/8 | 4 3/16 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 11000 | |
39236 | SWEL | 0 | 0 | |||||||
39237 | SWELP | 0 | 0 | |||||||
39238 | SWFR | 0 | 0 | |||||||
39239 | SWFT | 300 | 21 3/4 | 21 5/8 | 22 | 21 5/8 | 21 5/8 | 22 | 3000 | |
39240 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
39241 | SWGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.76 | 4.86 | 19633 | |
39242 | SWGw | 0 | 0 | |||||||
39243 | SWH | 500 | 5 3/4 | 5 3/8 | 6 1/8 | 0 | ||||
39244 | SWHA | 0 | 0 | |||||||
39245 | SWHGX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
39246 | SWHI | 0 | 0 | |||||||
39247 | SWHS | 0 | 0 | |||||||
39248 | SWHT | 0 | 0 | |||||||
39249 | SWI | 500 | 14 1/4 | 14 | 14 7/8 | 0 | ||||
39250 | SWIC | 0 | 0 | |||||||
39251 | SWIFX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.89 | 0 | |
39252 | SWINX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
39253 | SWITX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
39254 | SWIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.07 | 5.18 | 1179 | |
39255 | SWK | 400 | 27 7/8 | 28 | 28 | 27 7/8 | 27 5/8 | 28 1/4 | 1600 | |
39256 | SWKC | 0 | 0 | |||||||
39257 | SWKE | 0 | 0 | |||||||
39258 | SWKF | 0 | 0 | |||||||
39259 | SWKI | 0 | 0 | |||||||
39260 | SWKM | 0 | 0 | |||||||
39261 | SWKN | 0 | 0 | |||||||
39262 | SWKOY | 900 | 27 1/4 | 17 | 18 1/4 | 0 | ||||
39263 | SWKR | 0 | 0 | |||||||
39264 | SWKT | 0 | 0 | |||||||
39265 | SWKXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.23 | 3.15 | 3697 | |
39266 | SWLBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
39267 | SWM | 200 | 32 1/8 | 33 1/8 | 33 3/4 | 0 | ||||
39268 | SWMA | 0 | 0 | |||||||
39269 | SWMAY | 2800 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/2 | 30 3/4 | 3200 | |
39270 | SWMC | 0 | 0 | |||||||
39271 | SWMCF | 0 | 0.4375 | 0.6250 | 0 | |||||
39272 | SWMF | 0 | 0 | |||||||
39273 | SWMFC | 0 | 0 | |||||||
39274 | SWMI | 0 | 0 | |||||||
39275 | SWMM | 0 | 0 | |||||||
39276 | SWMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.82 | 4.93 | 166246 | |
39277 | SWMY | 0 | 0 | |||||||
39278 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
39279 | SWN | 2100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 2100 | |
39280 | SWNA | 0 | 0 | |||||||
39281 | SWNE | 0 | 0 | |||||||
39282 | SWNI | 0 | 0 | |||||||
39283 | SWNM | 0 | 0 | |||||||
39284 | SWNO | 0 | 0 | |||||||
39285 | SWNS | 0 | 0 | |||||||
39286 | SWNTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
39287 | SWNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.00 | 2.90 | 2384 | |
39288 | SWOG | 400 | 36.0000 | 0 | ||||||
39289 | SWP | 1000 | 13 3/8 | 14 1/2 | 14 7/8 | 0 | ||||
39290 | SWP.B | 0 | 0 | |||||||
39291 | SWPA | 100 | 37 1/4 | 36 3/4 | 37 1/4 | 36 3/4 | 37 | 38 1/2 | 200 | |
39292 | SWPB | 0 | 0 | |||||||
39293 | SWPBL | 0 | 0 | |||||||
39294 | SWPF | 0 | 0 | |||||||
39295 | SWPIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
39296 | SWPM | 0 | 0 | |||||||
39297 | SWRA | 0 | 0 | |||||||
39298 | SWRAY | 0 | 8.7500 | 0 | ||||||
39299 | SWRLX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.91 | 0 | |
39300 | SWRN | 0 | 0.0100 | 0.1000 | 0 | |||||
39301 | SWRT | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 5/8 | 1600 | |
39302 | SWRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.86 | 4.96 | 1240 | |
39303 | SWSE | 0 | 0 | |||||||
39304 | SWSEI | 0 | 0 | |||||||
39305 | SWSEP | 0 | 0 | |||||||
39306 | SWSH | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 200 | |
39307 | SWSHW | 4000 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 6500 | |
39308 | SWSI | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
39309 | SWSMX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
39310 | SWSSP | 0 | 0 | |||||||
39311 | SWST | 200 | 12 | 11 7/8 | 12 | 11 7/8 | 11 1/2 | 12 | 5900 | |
39312 | SWTI | 100 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
39313 | SWTX | 600 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 5 7/8 | 7900 | |
39314 | SWTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.32 | 3.26 | 4920 | |
39315 | SWUXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.71 | 4.82 | 12914 | |
39316 | SWVA | 3000 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 7 1/4 | 3500 | |
39317 | SWVB | 1000 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 15.3750 | 1000 | |
39318 | SWVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.16 | 5.28 | 94256 | |
39319 | SWWC | 400 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 600 | |
39320 | SWWT | 100 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
39321 | SWX | 200 | 17 1/2 | 17 3/8 | 17 7/8 | 0 | ||||
39322 | SWXA | 0 | 0 | |||||||
39323 | SWXE | 0 | 0 | |||||||
39324 | SWXI | 0 | 0 | |||||||
39325 | SWXR | 0 | 0 | |||||||
39326 | SWXS | 0 | 0 | |||||||
39327 | SWXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.11 | 3.04 | 36587 | |
39328 | SWXY | 0 | 0 | |||||||
39329 | SWXpA | 200 | 25 3/4 | 0 | ||||||
39330 | SWY | 100 | 43 | 44 1/4 | 44 1/4 | 43 | 42 7/8 | 43 1/4 | 2300 | |
39331 | SWY.W | 0 | 0 | |||||||
39332 | SWY/WS | 100 | 21 1/8 | 22 7/8 | 23 3/8 | 0 | ||||
39333 | SWYA | 0 | 0 | |||||||
39334 | SWYB | 0 | 0 | |||||||
39335 | SWYE | 0 | 0 | |||||||
39336 | SWYF | 100 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | 44.5000 | 100 | |
39337 | SWYI | 0 | 0 | |||||||
39338 | SWYK | 0 | 0 | |||||||
39339 | SWYL | 0 | 0 | |||||||
39340 | SWYM | 0 | 0 | |||||||
39341 | SWYN | 0 | 0 | |||||||
39342 | SWYP | 0 | 0 | |||||||
39343 | SWYR | 0 | 0 | |||||||
39344 | SWYS | 0 | 0 | |||||||
39345 | SWYV | 0 | 0 | |||||||
39346 | SWYW | 0 | 0 | |||||||
39347 | SWYXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.15 | 401 | |
39348 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
39349 | SWZ | 500 | 21 3/8 | 21 | 23 | 0 | ||||
39350 | SWZA | 100 | 17 | 16 7/8 | 17 | 16 7/8 | 16 3/4 | 17 3/4 | 500 | |
39351 | SWw | 0 | 0 | |||||||
39352 | SX | 0 | 184.81 | 0 | ||||||
39353 | SXCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.42 | 3.33 | 390 | |
39354 | SXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | |||
39355 | SXF | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
39356 | SXFIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
39357 | SXFMX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.12 | 0 | |
39358 | SXFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.62 | 3.59 | 16789 | |
39359 | SXGAX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
39360 | SXI | 500 | 30 1/8 | 30 1/8 | 30 5/8 | 0 | ||||
39361 | SXIC | 0 | 0 | |||||||
39362 | SXID | 0 | 0 | |||||||
39363 | SXIS | 0 | 0 | |||||||
39364 | SXIT | 0 | 0 | |||||||
39365 | SXMTX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
39366 | SXN | 0 | 68.97 | 68.97 | 68.97 | 68.97 | 0 | |||
39367 | SXP | 0 | 0.35 | 0 | ||||||
39368 | SXS | 0 | 20356.00 | 20356.00 | 20356.00 | 20356.00 | 0 | |||
39369 | SXSCX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.49 | 0 | |
39370 | SXT | 200 | 22 3/8 | 0 | ||||||
39371 | SXTD | 0 | 0 | |||||||
39372 | SXV | 0 | 69.47 | 68.96 | 69.53 | 68.96 | 0 | |||
39373 | SXX/B | 30000 | 93 | 0 | ||||||
39374 | SY | 600 | 11 3/4 | 12 5/8 | 13 | 0 | ||||
39375 | SYAD | 0 | 0 | |||||||
39376 | SYB | 100 | 27 7/8 | 29 1/8 | 29 3/4 | 0 | ||||
39377 | SYBA | 100 | 34 | 32 | 34 1/2 | 0 | ||||
39378 | SYBD | 7000 | 0.3900 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.4100 | 12000 | |
39379 | SYBS | 2000 | 14 9/16 | 15 5/8 | 15 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 1222600 | |
39380 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
39381 | SYCC | 0 | 0 | |||||||
39382 | SYCM | 300 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
39383 | SYCR | 2000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.2500 | 1.3750 | 44300 | |
39384 | SYDT | 0 | 0 | |||||||
39385 | SYGR | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 13/32 | 2 15/32 | 2 1/2 | 81800 | |
39386 | SYGRW | 1200 | 9/16 | 21/32 | 21/32 | 9/16 | 1/2 | 5/8 | 2300 | |
39387 | SYIG | 0 | 0 | |||||||
39388 | SYKE | 200 | 47 5/8 | 47 | 48 1/4 | 47 | 47 1/4 | 48 1/4 | 64000 | |
39389 | SYLC | 0 | 0 | |||||||
39390 | SYLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
39391 | SYLN | 1000 | 11 1/8 | 10 3/4 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 4900 | |
39392 | SYLX | 0 | 0 | |||||||
39393 | SYM | 5000 | 8 1/16 | 0 | ||||||
39394 | SYMB | 0 | 0 | |||||||
39395 | SYMBA | 100 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 15/16 | 1 1/32 | 100 | |
39396 | SYMBW | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 4000 | |
39397 | SYMBZ | 4500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/16 | 4500 | |
39398 | SYMC | 200 | 10 3/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 5/8 | 243800 | |
39399 | SYME | 2500 | 1.0000 | 1.2500 | 1.2500 | 1.0000 | 1.1250 | 1.2500 | 12900 | |
39400 | SYMK | 0 | 0 | |||||||
39401 | SYMM | 2000 | 15 1/16 | 14 3/8 | 15 1/8 | 14 3/8 | 14 7/8 | 15 1/8 | 63200 | |
39402 | SYMS | 3500 | 10.5000 | 0 | ||||||
39403 | SYMT | 200 | 7 7/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 700 | |
39404 | SYMX | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 7 7/8 | 8 3/8 | 5600 | |
39405 | SYNC | 800 | 15 3/4 | 16 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 25300 | |
39406 | SYNG | 20500 | 0.0250 | 0 | ||||||
39407 | SYNH | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 6700 | |
39408 | SYNHW | 2500 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | ||||
39409 | SYNI | 0 | 0 | |||||||
39410 | SYNL | 200 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 2500 | |
39411 | SYNS | 0 | 0 | |||||||
39412 | SYNT | 0 | 0 | |||||||
39413 | SYNTF | 2300 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/16 | 1 1/16 | 1 1/4 | 26700 | |
39414 | SYNX | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 16400 | |
39415 | SYNXP | 0 | 0 | |||||||
39416 | SYP/WS | 100 | 1/2 | 0 | ||||||
39417 | SYQT | 1000 | 6 3/16 | 6 3/8 | 6 3/8 | 6 1/16 | 6 1/8 | 6 1/4 | 109700 | |
39418 | SYQTC | 0 | 0 | |||||||
39419 | SYR | 100 | 24 1/2 | 0 | ||||||
39420 | SYRB | 0 | 0 | |||||||
39421 | SYRR | 0 | 0 | |||||||
39422 | SYRT | 0 | 0 | |||||||
39423 | SYS | 100 | 20 1/8 | 0 | ||||||
39424 | SYSA | 3000 | 0.0100 | 0 | ||||||
39425 | SYSB | 0 | 0 | |||||||
39426 | SYSC | 1000 | 0.0625 | 0 | ||||||
39427 | SYSF | 100 | 32 1/4 | 31 1/2 | 33 | 31 1/2 | 31 3/4 | 32 1/4 | 212000 | |
39428 | SYSH | 0 | 0 | |||||||
39429 | SYSI | 0 | 0 | |||||||
39430 | SYSK | 0 | 0 | |||||||
39431 | SYSL | 0 | 0 | |||||||
39432 | SYSMJ | 0 | 0 | |||||||
39433 | SYSMP | 0 | 0 | |||||||
39434 | SYSN | 0 | 0 | |||||||
39435 | SYST | 0 | 0 | |||||||
39436 | SYSX | 0 | 0 | |||||||
39437 | SYT | 100 | 14 3/4 | 0 | ||||||
39438 | SYTC | 0 | 0 | |||||||
39439 | SYTI | 5000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0600 | 5000 | |
39440 | SYTK | 0 | 0 | |||||||
39441 | SYTS | 0 | 0 | |||||||
39442 | SYTU | 0 | 0 | |||||||
39443 | SYTZ | 0 | 0 | |||||||
39444 | SYV | 0 | 0 | |||||||
39445 | SYY | 100 | 34 1/2 | 34 | 34 1/2 | 34 | 34 3/8 | 34 5/8 | 300 | |
39446 | SYYD | 0 | 0 | |||||||
39447 | SYYE | 0 | 0 | |||||||
39448 | SYYH | 0 | 0 | |||||||
39449 | SYYI | 0 | 0 | |||||||
39450 | SYYL | 0 | 0 | |||||||
39451 | SYYR | 0 | 0 | |||||||
39452 | SYYS | 1400 | 0.6250 | 0.1250 | 0.5000 | 0 | ||||
39453 | SYYSP | 0 | 0 | |||||||
39454 | SYYV | 0 | 0 | |||||||
39455 | SZ | 800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 3 | 4700 | |
39456 | SZ.A | 0 | 0 | |||||||
39457 | SZB | 400 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
39458 | SZCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
39459 | SZEMX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
39460 | SZGIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
39461 | SZGRX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
39462 | SZGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
39463 | SZHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
39464 | SZIGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
39465 | SZIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.11 | 4.12 | 237 | |
39466 | SZLS | 0 | 0 | |||||||
39467 | SZLSF | 0 | 0 | |||||||
39468 | SZS | 0 | 0 | |||||||
39469 | SZSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0 | |
39470 | SpA | 300 | 25 | 24 7/8 | 25 1/4 | 0 | ||||
39471 | T | 1500 | 39 1/2 | 39 1/8 | 39 3/4 | 39 1/8 | 39 3/8 | 39 1/2 | 67600 | |
39472 | T&EMM | 0 | 0 | |||||||
39473 | T&FMF | 0 | 0 | |||||||
39474 | T&GZM | 0 | 0 | |||||||
39475 | T&PGF | 0 | 0 | |||||||
39476 | T&REF | 0 | 0 | |||||||
39477 | T&REI | 0 | 0 | |||||||
39478 | T&RFN | 0 | 0 | |||||||
39479 | T&WIT | 0 | 0 | |||||||
39480 | T&WRE | 0 | 0 | |||||||
39481 | T+LCP | 0 | 0 | |||||||
39482 | T.A | 0 | 0 | |||||||
39483 | T.AAG | 0 | 0 | |||||||
39484 | T.AAI | 0 | 0 | |||||||
39485 | T.AB | 0 | 0 | |||||||
39486 | T.ABC | 0 | 0 | |||||||
39487 | T.ABL | 0 | 0 | |||||||
39488 | T.ABP | 0 | 0 | |||||||
39489 | T.ABX | 0 | 0 | |||||||
39490 | T.ABZ | 0 | 0 | |||||||
39491 | T.AC | 0 | 0 | |||||||
39492 | T.ACA | 0 | 0 | |||||||
39493 | T.ACD | 0 | 0 | |||||||
39494 | T.ACG | 0 | 0 | |||||||
39495 | T.ACK | 0 | 0 | |||||||
39496 | T.ACL | 0 | 0 | |||||||
39497 | T.ADL | 0 | 0 | |||||||
39498 | T.ADR | 0 | 0 | |||||||
39499 | T.ADX | 0 | 0 | |||||||
39500 | T.ADY | 0 | 0 | |||||||
39501 | T.AEC | 0 | 0 | |||||||
39502 | T.AED | 0 | 0 | |||||||
39503 | T.AEL | 0 | 0 | |||||||
39504 | T.AEN | 0 | 0 | |||||||
39505 | T.AFM | 0 | 0 | |||||||
39506 | T.AGE | 0 | 0 | |||||||
39507 | T.AGI | 0 | 0 | |||||||
39508 | T.AGT | 0 | 0 | |||||||
39509 | T.AGU | 0 | 0 | |||||||
39510 | T.AHB | 0 | 0 | |||||||
39511 | T.AIM | 0 | 0 | |||||||
39512 | T.AIV | 0 | 0 | |||||||
39513 | T.AJ | 0 | 0 | |||||||
39514 | T.AJP | 0 | 0 | |||||||
39515 | T.AKC | 0 | 0 | |||||||
39516 | T.AL | 0 | 0 | |||||||
39517 | T.ALC | 0 | 0 | |||||||
39518 | T.ALE | 0 | 0 | |||||||
39519 | T.ALG | 0 | 0 | |||||||
39520 | T.ALP | 0 | 0 | |||||||
39521 | T.AM | 0 | 0 | |||||||
39522 | T.AMB | 0 | 0 | |||||||
39523 | T.AMG | 0 | 0 | |||||||
39524 | T.AMK | 0 | 0 | |||||||
39525 | T.AMR | 0 | 0 | |||||||
39526 | T.AN | 0 | 0 | |||||||
39527 | T.ANG | 0 | 0 | |||||||
39528 | T.ANS | 0 | 0 | |||||||
39529 | T.ANZ | 0 | 0 | |||||||
39530 | T.AOS | 0 | 0 | |||||||
39531 | T.APN | 0 | 0 | |||||||
39532 | T.APQ | 0 | 0 | |||||||
39533 | T.AQP | 0 | 0 | |||||||
39534 | T.AQV | 0 | 0 | |||||||
39535 | T.ARC | 0 | 0 | |||||||
39536 | T.ARE | 0 | 0 | |||||||
39537 | T.ARL | 0 | 0 | |||||||
39538 | T.ARO | 0 | 0 | |||||||
39539 | T.ARX | 0 | 0 | |||||||
39540 | T.ARZ | 0 | 0 | |||||||
39541 | T.ASL | 0 | 0 | |||||||
39542 | T.ASR | 0 | 0 | |||||||
39543 | T.ASY | 0 | 0 | |||||||
39544 | T.ASZ | 0 | 0 | |||||||
39545 | T.ATA | 0 | 0 | |||||||
39546 | T.ATC | 0 | 0 | |||||||
39547 | T.ATI | 0 | 0 | |||||||
39548 | T.ATM | 0 | 0 | |||||||
39549 | T.ATN | 0 | 0 | |||||||
39550 | T.ATP | 0 | 0 | |||||||
39551 | T.ATV | 0 | 0 | |||||||
39552 | T.ATX | 0 | 0 | |||||||
39553 | T.ATY | 0 | 0 | |||||||
39554 | T.AU | 0 | 0 | |||||||
39555 | T.AUL | 0 | 0 | |||||||
39556 | T.AUR | 0 | 0 | |||||||
39557 | T.AVN | 0 | 0 | |||||||
39558 | T.AVR | 0 | 0 | |||||||
39559 | T.AWD | 0 | 0 | |||||||
39560 | T.AXB | 0 | 0 | |||||||
39561 | T.AXG | 0 | 0 | |||||||
39562 | T.AXI | 0 | 0 | |||||||
39563 | T.AXL | 0 | 0 | |||||||
39564 | T.AXP | 0 | 0 | |||||||
39565 | T.AXR | 0 | 0 | |||||||
39566 | T.AZC | 0 | 0 | |||||||
39567 | T.AZL | 0 | 0 | |||||||
39568 | T.BAA | 0 | 0 | |||||||
39569 | T.BAB | 0 | 0 | |||||||
39570 | T.BAC | 0 | 0 | |||||||
39571 | T.BAL | 0 | 0 | |||||||
39572 | T.BAU | 0 | 0 | |||||||
39573 | T.BAY | 0 | 0 | |||||||
39574 | T.BBC | 0 | 0 | |||||||
39575 | T.BCB | 0 | 0 | |||||||
39576 | T.BCE | 0 | 0 | |||||||
39577 | T.BCG | 0 | 0 | |||||||
39578 | T.BCH | 0 | 0 | |||||||
39579 | T.BCM | 0 | 0 | |||||||
39580 | T.BCT | 0 | 0 | |||||||
39581 | T.BCX | 0 | 0 | |||||||
39582 | T.BEI | 0 | 0 | |||||||
39583 | T.BEN | 0 | 0 | |||||||
39584 | T.BFS | 0 | 0 | |||||||
39585 | T.BFX | 0 | 0 | |||||||
39586 | T.BGJ | 0 | 0 | |||||||
39587 | T.BGL | 0 | 0 | |||||||
39588 | T.BGO | 0 | 0 | |||||||
39589 | T.BGS | 0 | 0 | |||||||
39590 | T.BHK | 0 | 0 | |||||||
39591 | T.BKP | 0 | 0 | |||||||
39592 | T.BLD | 0 | 0 | |||||||
39593 | T.BMC | 0 | 0 | |||||||
39594 | T.BMO | 0 | 0 | |||||||
39595 | T.BNB | 0 | 0 | |||||||
39596 | T.BNC | 0 | 0 | |||||||
39597 | T.BND | 0 | 0 | |||||||
39598 | T.BNS | 0 | 0 | |||||||
39599 | T.BNT | 0 | 0 | |||||||
39600 | T.BOS | 0 | 0 | |||||||
39601 | T.BPF | 0 | 0 | |||||||
39602 | T.BPL | 0 | 0 | |||||||
39603 | T.BPO | 0 | 0 | |||||||
39604 | T.BPP | 0 | 0 | |||||||
39605 | T.BRA | 0 | 0 | |||||||
39606 | T.BRB | 0 | 0 | |||||||
39607 | T.BRH | 0 | 0 | |||||||
39608 | T.BRK | 0 | 0 | |||||||
39609 | T.BRL | 0 | 0 | |||||||
39610 | T.BRR | 0 | 0 | |||||||
39611 | T.BSP | 0 | 0 | |||||||
39612 | T.BSW | 0 | 0 | |||||||
39613 | T.BTI | 0 | 0 | |||||||
39614 | T.BUD | 0 | 0 | |||||||
39615 | T.BUL | 0 | 0 | |||||||
39616 | T.BUO | 0 | 0 | |||||||
39617 | T.BVE | 0 | 0 | |||||||
39618 | T.BVF | 0 | 0 | |||||||
39619 | T.BVG | 0 | 0 | |||||||
39620 | T.BVR | 0 | 0 | |||||||
39621 | T.BWR | 0 | 0 | |||||||
39622 | T.BXM | 0 | 0 | |||||||
39623 | T.BYG | 0 | 0 | |||||||
39624 | T.C | 0 | 0 | |||||||
39625 | T.CA | 0 | 0 | |||||||
39626 | T.CAE | 0 | 0 | |||||||
39627 | T.CAI | 0 | 0 | |||||||
39628 | T.CAL | 0 | 0 | |||||||
39629 | T.CAN | 0 | 0 | |||||||
39630 | T.CAO | 0 | 0 | |||||||
39631 | T.CAP | 0 | 0 | |||||||
39632 | T.CAS | 0 | 0 | |||||||
39633 | T.CAT | 0 | 0 | |||||||
39634 | T.CBD | 0 | 0 | |||||||
39635 | T.CBE | 0 | 0 | |||||||
39636 | T.CBF | 0 | 0 | |||||||
39637 | T.CBG | 0 | 0 | |||||||
39638 | T.CBH | 0 | 0 | |||||||
39639 | T.CBI | 0 | 0 | |||||||
39640 | T.CBJ | 0 | 0 | |||||||
39641 | T.CBK | 0 | 0 | |||||||
39642 | T.CBL | 0 | 0 | |||||||
39643 | T.CBX | 0 | 0 | |||||||
39644 | T.CC | 0 | 0 | |||||||
39645 | T.CCA | 0 | 0 | |||||||
39646 | T.CCC | 0 | 0 | |||||||
39647 | T.CCH | 0 | 0 | |||||||
39648 | T.CCJ | 0 | 0 | |||||||
39649 | T.CCL | 0 | 0 | |||||||
39650 | T.CCM | 0 | 0 | |||||||
39651 | T.CCN | 0 | 0 | |||||||
39652 | T.CCO | 0 | 0 | |||||||
39653 | T.CCW | 0 | 0 | |||||||
39654 | T.CDN | 0 | 0 | |||||||
39655 | T.CDX | 0 | 0 | |||||||
39656 | T.CEE | 0 | 0 | |||||||
39657 | T.CEH | 0 | 0 | |||||||
39658 | T.CEI | 0 | 0 | |||||||
39659 | T.CEL | 0 | 0 | |||||||
39660 | T.CEO | 0 | 0 | |||||||
39661 | T.CEQ | 0 | 0 | |||||||
39662 | T.CEX | 0 | 0 | |||||||
39663 | T.CEZ | 0 | 0 | |||||||
39664 | T.CF | 0 | 0 | |||||||
39665 | T.CFC | 0 | 0 | |||||||
39666 | T.CFE | 0 | 0 | |||||||
39667 | T.CFI | 0 | 0 | |||||||
39668 | T.CFL | 0 | 0 | |||||||
39669 | T.CFM | 0 | 0 | |||||||
39670 | T.CFP | 0 | 0 | |||||||
39671 | T.CFS | 0 | 0 | |||||||
39672 | T.CFY | 0 | 0 | |||||||
39673 | T.CFZ | 0 | 0 | |||||||
39674 | T.CG | 0 | 0 | |||||||
39675 | T.CGC | 0 | 0 | |||||||
39676 | T.CGH | 0 | 0 | |||||||
39677 | T.CGI | 0 | 0 | |||||||
39678 | T.CGO | 0 | 0 | |||||||
39679 | T.CGT | 0 | 0 | |||||||
39680 | T.CHA | 0 | 0 | |||||||
39681 | T.CHB | 0 | 0 | |||||||
39682 | T.CHC | 0 | 0 | |||||||
39683 | T.CHM | 0 | 0 | |||||||
39684 | T.CHN | 0 | 0 | |||||||
39685 | T.CHU | 0 | 0 | |||||||
39686 | T.CID | 0 | 0 | |||||||
39687 | T.CIR | 0 | 0 | |||||||
39688 | T.CIX | 0 | 0 | |||||||
39689 | T.CJX | 0 | 0 | |||||||
39690 | T.CKM | 0 | 0 | |||||||
39691 | T.CLA | 0 | 0 | |||||||
39692 | T.CLH | 0 | 0 | |||||||
39693 | T.CLR | 0 | 0 | |||||||
39694 | T.CLT | 0 | 0 | |||||||
39695 | T.CM | 0 | 0 | |||||||
39696 | T.CMC | 0 | 0 | |||||||
39697 | T.CMF | 0 | 0 | |||||||
39698 | T.CMN | 0 | 0 | |||||||
39699 | T.CMQ | 0 | 0 | |||||||
39700 | T.CMS | 0 | 0 | |||||||
39701 | T.CMT | 0 | 0 | |||||||
39702 | T.CMW | 0 | 0 | |||||||
39703 | T.CN | 0 | 0 | |||||||
39704 | T.CNH | 0 | 0 | |||||||
39705 | T.CNJ | 0 | 0 | |||||||
39706 | T.CNO | 0 | 0 | |||||||
39707 | T.CNP | 0 | 0 | |||||||
39708 | T.CNQ | 0 | 0 | |||||||
39709 | T.CNR | 0 | 0 | |||||||
39710 | T.CNX | 0 | 0 | |||||||
39711 | T.COC | 0 | 0 | |||||||
39712 | T.COS | 0 | 0 | |||||||
39713 | T.COT | 0 | 0 | |||||||
39714 | T.CP | 0 | 0 | |||||||
39715 | T.CPF | 0 | 0 | |||||||
39716 | T.CPQ | 0 | 0 | |||||||
39717 | T.CPX | 0 | 0 | |||||||
39718 | T.CQC | 0 | 0 | |||||||
39719 | T.CQS | 0 | 0 | |||||||
39720 | T.CRC | 0 | 0 | |||||||
39721 | T.CRE | 0 | 0 | |||||||
39722 | T.CRJ | 0 | 0 | |||||||
39723 | T.CRR | 0 | 0 | |||||||
39724 | T.CRS | 0 | 0 | |||||||
39725 | T.CRW | 0 | 0 | |||||||
39726 | T.CRZ | 0 | 0 | |||||||
39727 | T.CSN | 0 | 0 | |||||||
39728 | T.CSR | 0 | 0 | |||||||
39729 | T.CSW | 0 | 0 | |||||||
39730 | T.CTG | 0 | 0 | |||||||
39731 | T.CTI | 0 | 0 | |||||||
39732 | T.CTL | 0 | 0 | |||||||
39733 | T.CTM | 0 | 0 | |||||||
39734 | T.CTO | 0 | 0 | |||||||
39735 | T.CTQ | 0 | 0 | |||||||
39736 | T.CTR | 0 | 0 | |||||||
39737 | T.CTT | 0 | 0 | |||||||
39738 | T.CTX | 0 | 0 | |||||||
39739 | T.CTY | 0 | 0 | |||||||
39740 | T.CU | 0 | 0 | |||||||
39741 | T.CUK | 0 | 0 | |||||||
39742 | T.CUP | 0 | 0 | |||||||
39743 | T.CV | 0 | 0 | |||||||
39744 | T.CVG | 0 | 0 | |||||||
39745 | T.CVO | 0 | 0 | |||||||
39746 | T.CWB | 0 | 0 | |||||||
39747 | T.CWF | 0 | 0 | |||||||
39748 | T.CWW | 0 | 0 | |||||||
39749 | T.CXL | 0 | 0 | |||||||
39750 | T.CXS | 0 | 0 | |||||||
39751 | T.CXY | 0 | 0 | |||||||
39752 | T.CYL | 0 | 0 | |||||||
39753 | T.CYN | 0 | 0 | |||||||
39754 | T.CYX | 0 | 0 | |||||||
39755 | T.CZR | 0 | 0 | |||||||
39756 | T.DAX | 0 | 0 | |||||||
39757 | T.DAY | 0 | 0 | |||||||
39758 | T.DC | 0 | 0 | |||||||
39759 | T.DCI | 0 | 0 | |||||||
39760 | T.DCY | 0 | 0 | |||||||
39761 | T.DE | 0 | 0 | |||||||
39762 | T.DEH | 0 | 0 | |||||||
39763 | T.DEN | 0 | 0 | |||||||
39764 | T.DEV | 0 | 0 | |||||||
39765 | T.DFR | 0 | 0 | |||||||
39766 | T.DFS | 0 | 0 | |||||||
39767 | T.DHP | 0 | 0 | |||||||
39768 | T.DIO | 0 | 0 | |||||||
39769 | T.DLC | 0 | 0 | |||||||
39770 | T.DLX | 0 | 0 | |||||||
39771 | T.DMN | 0 | 0 | |||||||
39772 | T.DNB | 0 | 0 | |||||||
39773 | T.DNR | 0 | 0 | |||||||
39774 | T.DOC | 0 | 0 | |||||||
39775 | T.DPR | 0 | 0 | |||||||
39776 | T.DPS | 0 | 0 | |||||||
39777 | T.DRI | 0 | 0 | |||||||
39778 | T.DRL | 0 | 0 | |||||||
39779 | T.DRM | 0 | 0 | |||||||
39780 | T.DSA | 0 | 0 | |||||||
39781 | T.DSP | 0 | 0 | |||||||
39782 | T.DSW | 0 | 0 | |||||||
39783 | T.DTC | 0 | 0 | |||||||
39784 | T.DTX | 0 | 0 | |||||||
39785 | T.DVI | 0 | 0 | |||||||
39786 | T.DVP | 0 | 0 | |||||||
39787 | T.DXH | 0 | 0 | |||||||
39788 | T.DXL | 0 | 0 | |||||||
39789 | T.DXX | 0 | 0 | |||||||
39790 | T.DYC | 0 | 0 | |||||||
39791 | T.DYF | 0 | 0 | |||||||
39792 | T.ECH | 0 | 0 | |||||||
39793 | T.ECO | 0 | 0 | |||||||
39794 | T.ECP | 0 | 0 | |||||||
39795 | T.ECX | 0 | 0 | |||||||
39796 | T.EDN | 0 | 0 | |||||||
39797 | T.EEE | 0 | 0 | |||||||
39798 | T.EFN | 0 | 0 | |||||||
39799 | T.EFX | 0 | 0 | |||||||
39800 | T.EGL | 0 | 0 | |||||||
39801 | T.EGO | 0 | 0 | |||||||
39802 | T.EIC | 0 | 0 | |||||||
39803 | T.EKD | 0 | 0 | |||||||
39804 | T.ELD | 0 | 0 | |||||||
39805 | T.ELF | 0 | 0 | |||||||
39806 | T.ELI | 0 | 0 | |||||||
39807 | T.ELN | 0 | 0 | |||||||
39808 | T.EMC | 0 | 0 | |||||||
39809 | T.EMJ | 0 | 0 | |||||||
39810 | T.EML | 0 | 0 | |||||||
39811 | T.EMM | 0 | 0 | |||||||
39812 | T.EN | 0 | 0 | |||||||
39813 | T.ENL | 0 | 0 | |||||||
39814 | T.ENZ | 0 | 0 | |||||||
39815 | T.EQE | 0 | 0 | |||||||
39816 | T.ERS | 0 | 0 | |||||||
39817 | T.ESI | 0 | 0 | |||||||
39818 | T.ESV | 0 | 0 | |||||||
39819 | T.ETK | 0 | 0 | |||||||
39820 | T.EUG | 0 | 0 | |||||||
39821 | T.EVT | 0 | 0 | |||||||
39822 | T.EXE | 0 | 0 | |||||||
39823 | T.EXL | 0 | 0 | |||||||
39824 | T.FAL | 0 | 0 | |||||||
39825 | T.FAX | 0 | 0 | |||||||
39826 | T.FC | 0 | 0 | |||||||
39827 | T.FCP | 0 | 0 | |||||||
39828 | T.FDM | 0 | 0 | |||||||
39829 | T.FDY | 0 | 0 | |||||||
39830 | T.FFD | 0 | 0 | |||||||
39831 | T.FFH | 0 | 0 | |||||||
39832 | T.FGL | 0 | 0 | |||||||
39833 | T.FL | 0 | 0 | |||||||
39834 | T.FLR | 0 | 0 | |||||||
39835 | T.FLT | 0 | 0 | |||||||
39836 | T.FM | 0 | 0 | |||||||
39837 | T.FMF | 0 | 0 | |||||||
39838 | T.FMM | 0 | 0 | |||||||
39839 | T.FMO | 0 | 0 | |||||||
39840 | T.FN | 0 | 0 | |||||||
39841 | T.FNG | 0 | 0 | |||||||
39842 | T.FOL | 0 | 0 | |||||||
39843 | T.FON | 0 | 0 | |||||||
39844 | T.FOR | 0 | 0 | |||||||
39845 | T.FOS | 0 | 0 | |||||||
39846 | T.FPL | 0 | 0 | |||||||
39847 | T.FSH | 0 | 0 | |||||||
39848 | T.FSS | 0 | 0 | |||||||
39849 | T.FSV | 0 | 0 | |||||||
39850 | T.FTC | 0 | 0 | |||||||
39851 | T.FTS | 0 | 0 | |||||||
39852 | T.FTT | 0 | 0 | |||||||
39853 | T.FUL | 0 | 0 | |||||||
39854 | T.FWR | 0 | 0 | |||||||
39855 | T.FWT | 0 | 0 | |||||||
39856 | T.FXC | 0 | 0 | |||||||
39857 | T.GAC | 0 | 0 | |||||||
39858 | T.GAN | 0 | 0 | |||||||
39859 | T.GBM | 0 | 0 | |||||||
39860 | T.GBY | 0 | 0 | |||||||
39861 | T.GCG | 0 | 0 | |||||||
39862 | T.GDC | 0 | 0 | |||||||
39863 | T.GDD | 0 | 0 | |||||||
39864 | T.GEM | 0 | 0 | |||||||
39865 | T.GEN | 0 | 0 | |||||||
39866 | T.GEO | 0 | 0 | |||||||
39867 | T.GEQ | 0 | 0 | |||||||
39868 | T.GEX | 0 | 0 | |||||||
39869 | T.GFD | 0 | 0 | |||||||
39870 | T.GFI | 0 | 0 | |||||||
39871 | T.GGI | 0 | 0 | |||||||
39872 | T.GHC | 0 | 0 | |||||||
39873 | T.GHL | 0 | 0 | |||||||
39874 | T.GKM | 0 | 0 | |||||||
39875 | T.GKR | 0 | 0 | |||||||
39876 | T.GKT | 0 | 0 | |||||||
39877 | T.GKX | 0 | 0 | |||||||
39878 | T.GLG | 0 | 0 | |||||||
39879 | T.GLH | 0 | 0 | |||||||
39880 | T.GLI | 0 | 0 | |||||||
39881 | T.GLL | 0 | 0 | |||||||
39882 | T.GLN | 0 | 0 | |||||||
39883 | T.GLP | 0 | 0 | |||||||
39884 | T.GLR | 0 | 0 | |||||||
39885 | T.GLS | 0 | 0 | |||||||
39886 | T.GLX | 0 | 0 | |||||||
39887 | T.GLZ | 0 | 0 | |||||||
39888 | T.GM | 0 | 0 | |||||||
39889 | T.GMI | 0 | 0 | |||||||
39890 | T.GMX | 0 | 0 | |||||||
39891 | T.GNC | 0 | 0 | |||||||
39892 | T.GND | 0 | 0 | |||||||
39893 | T.GNM | 0 | 0 | |||||||
39894 | T.GNU | 0 | 0 | |||||||
39895 | T.GO | 0 | 0 | |||||||
39896 | T.GOU | 0 | 0 | |||||||
39897 | T.GPN | 0 | 0 | |||||||
39898 | T.GQM | 0 | 0 | |||||||
39899 | T.GRE | 0 | 0 | |||||||
39900 | T.GSC | 0 | 0 | |||||||
39901 | T.GSD | 0 | 0 | |||||||
39902 | T.GSM | 0 | 0 | |||||||
39903 | T.GSX | 0 | 0 | |||||||
39904 | T.GTA | 0 | 0 | |||||||
39905 | T.GUR | 0 | 0 | |||||||
39906 | T.GUY | 0 | 0 | |||||||
39907 | T.GWE | 0 | 0 | |||||||
39908 | T.GWO | 0 | 0 | |||||||
39909 | T.GWS | 0 | 0 | |||||||
39910 | T.GXL | 0 | 0 | |||||||
39911 | T.GXP | 0 | 0 | |||||||
39912 | T.GYP | 0 | 0 | |||||||
39913 | T.GZM | 0 | 0 | |||||||
39914 | T.HAE | 0 | 0 | |||||||
39915 | T.HBC | 0 | 0 | |||||||
39916 | T.HBP | 0 | 0 | |||||||
39917 | T.HBR | 0 | 0 | |||||||
39918 | T.HBT | 0 | 0 | |||||||
39919 | T.HCC | 0 | 0 | |||||||
39920 | T.HCE | 0 | 0 | |||||||
39921 | T.HEM | 0 | 0 | |||||||
39922 | T.HIL | 0 | 0 | |||||||
39923 | T.HJF | 0 | 0 | |||||||
39924 | T.HLB | 0 | 0 | |||||||
39925 | T.HLG | 0 | 0 | |||||||
39926 | T.HLY | 0 | 0 | |||||||
39927 | T.HLZ | 0 | 0 | |||||||
39928 | T.HMH | 0 | 0 | |||||||
39929 | T.HML | 0 | 0 | |||||||
39930 | T.HPC | 0 | 0 | |||||||
39931 | T.HPI | 0 | 0 | |||||||
39932 | T.HRC | 0 | 0 | |||||||
39933 | T.HRE | 0 | 0 | |||||||
39934 | T.HRG | 0 | 0 | |||||||
39935 | T.HRO | 0 | 0 | |||||||
39936 | T.HRP | 0 | 0 | |||||||
39937 | T.HS | 0 | 0 | |||||||
39938 | T.HSC | 0 | 0 | |||||||
39939 | T.HSM | 0 | 0 | |||||||
39940 | T.HTC | 0 | 0 | |||||||
39941 | T.HTI | 0 | 0 | |||||||
39942 | T.HU | 0 | 0 | |||||||
39943 | T.HUM | 0 | 0 | |||||||
39944 | T.HWD | 0 | 0 | |||||||
39945 | T.HYX | 0 | 0 | |||||||
39946 | T.HZI | 0 | 0 | |||||||
39947 | T.IAF | 0 | 0 | |||||||
39948 | T.IAP | 0 | 0 | |||||||
39949 | T.IBT | 0 | 0 | |||||||
39950 | T.IC | 0 | 0 | |||||||
39951 | T.ICE | 0 | 0 | |||||||
39952 | T.IDL | 0 | 0 | |||||||
39953 | T.IES | 0 | 0 | |||||||
39954 | T.IEX | 0 | 0 | |||||||
39955 | T.IFM | 0 | 0 | |||||||
39956 | T.IGC | 0 | 0 | |||||||
39957 | T.IGI | 0 | 0 | |||||||
39958 | T.IMA | 0 | 0 | |||||||
39959 | T.IMG | 0 | 0 | |||||||
39960 | T.IMI | 0 | 0 | |||||||
39961 | T.IMN | 0 | 0 | |||||||
39962 | T.IMO | 0 | 0 | |||||||
39963 | T.IMS | 0 | 0 | |||||||
39964 | T.IMX | 0 | 0 | |||||||
39965 | T.INB | 0 | 0 | |||||||
39966 | T.IND | 0 | 0 | |||||||
39967 | T.INI | 0 | 0 | |||||||
39968 | T.INP | 0 | 0 | |||||||
39969 | T.INR | 0 | 0 | |||||||
39970 | T.INT | 0 | 0 | |||||||
39971 | T.ION | 0 | 0 | |||||||
39972 | T.IPJ | 0 | 0 | |||||||
39973 | T.IPK | 0 | 0 | |||||||
39974 | T.IPL | 0 | 0 | |||||||
39975 | T.IPM | 0 | 0 | |||||||
39976 | T.IPP | 0 | 0 | |||||||
39977 | T.IPR | 0 | 0 | |||||||
39978 | T.IPW | 0 | 0 | |||||||
39979 | T.IQI | 0 | 0 | |||||||
39980 | T.IRO | 0 | 0 | |||||||
39981 | T.IRP | 0 | 0 | |||||||
39982 | T.ISC | 0 | 0 | |||||||
39983 | T.ISL | 0 | 0 | |||||||
39984 | T.ISO | 0 | 0 | |||||||
39985 | T.ISP | 0 | 0 | |||||||
39986 | T.IT | 0 | 0 | |||||||
39987 | T.ITA | 0 | 0 | |||||||
39988 | T.ITP | 0 | 0 | |||||||
39989 | T.ITW | 0 | 0 | |||||||
39990 | T.ITY | 0 | 0 | |||||||
39991 | T.IUN | 0 | 0 | |||||||
39992 | T.IUT | 0 | 0 | |||||||
39993 | T.IVI | 0 | 0 | |||||||
39994 | T.IVT | 0 | 0 | |||||||
39995 | T.IWL | 0 | 0 | |||||||
39996 | T.IWT | 0 | 0 | |||||||
39997 | T.JCT | 0 | 0 | |||||||
39998 | T.JDN | 0 | 0 | |||||||
39999 | T.JDS | 0 | 0 | |||||||
40000 | T.JDX | 0 | 0 | |||||||
40001 | T.JEM | 0 | 0 | |||||||
40002 | T.JFC | 0 | 0 | |||||||
40003 | T.JN | 0 | 0 | |||||||
40004 | T.JON | 0 | 0 | |||||||
40005 | T.JPC | 0 | 0 | |||||||
40006 | T.JSC | 0 | 0 | |||||||
40007 | T.JTL | 0 | 0 | |||||||
40008 | T.JX | 0 | 0 | |||||||
40009 | T.K | 0 | 0 | |||||||
40010 | T.KCA | 0 | 0 | |||||||
40011 | T.KCN | 0 | 0 | |||||||
40012 | T.KEN | 0 | 0 | |||||||
40013 | T.KER | 0 | 0 | |||||||
40014 | T.KEU | 0 | 0 | |||||||
40015 | T.KEY | 0 | 0 | |||||||
40016 | T.KFS | 0 | 0 | |||||||
40017 | T.KHD | 0 | 0 | |||||||
40018 | T.KMC | 0 | 0 | |||||||
40019 | T.KNC | 0 | 0 | |||||||
40020 | T.KOB | 0 | 0 | |||||||
40021 | T.KOC | 0 | 0 | |||||||
40022 | T.KPA | 0 | 0 | |||||||
40023 | T.KPX | 0 | 0 | |||||||
40024 | T.KRG | 0 | 0 | |||||||
40025 | T.KSY | 0 | 0 | |||||||
40026 | T.KTI | 0 | 0 | |||||||
40027 | T.KTO | 0 | 0 | |||||||
40028 | T.KWG | 0 | 0 | |||||||
40029 | T.L | 0 | 0 | |||||||
40030 | T.LAF | 0 | 0 | |||||||
40031 | T.LAM | 0 | 0 | |||||||
40032 | T.LAN | 0 | 0 | |||||||
40033 | T.LB | 0 | 0 | |||||||
40034 | T.LCC | 0 | 0 | |||||||
40035 | T.LEF | 0 | 0 | |||||||
40036 | T.LEG | 0 | 0 | |||||||
40037 | T.LEO | 0 | 0 | |||||||
40038 | T.LGM | 0 | 0 | |||||||
40039 | T.LIO | 0 | 0 | |||||||
40040 | T.LIV | 0 | 0 | |||||||
40041 | T.LKI | 0 | 0 | |||||||
40042 | T.LM | 0 | 0 | |||||||
40043 | T.LMK | 0 | 0 | |||||||
40044 | T.LMR | 0 | 0 | |||||||
40045 | T.LNF | 0 | 0 | |||||||
40046 | T.LNK | 0 | 0 | |||||||
40047 | T.LNR | 0 | 0 | |||||||
40048 | T.LOL | 0 | 0 | |||||||
40049 | T.LON | 0 | 0 | |||||||
40050 | T.LOV | 0 | 0 | |||||||
40051 | T.LQW | 0 | 0 | |||||||
40052 | T.LSO | 0 | 0 | |||||||
40053 | T.LTL | 0 | 0 | |||||||
40054 | T.LTV | 0 | 0 | |||||||
40055 | T.LUM | 0 | 0 | |||||||
40056 | T.LUR | 0 | 0 | |||||||
40057 | T.LVR | 0 | 0 | |||||||
40058 | T.LWN | 0 | 0 | |||||||
40059 | T.LZR | 0 | 0 | |||||||
40060 | T.MAE | 0 | 0 | |||||||
40061 | T.MAH | 0 | 0 | |||||||
40062 | T.MAN | 0 | 0 | |||||||
40063 | T.MAR | 0 | 0 | |||||||
40064 | T.MAZ | 0 | 0 | |||||||
40065 | T.MB | 0 | 0 | |||||||
40066 | T.MBI | 0 | 0 | |||||||
40067 | T.MBL | 0 | 0 | |||||||
40068 | T.MBX | 0 | 0 | |||||||
40069 | T.MCF | 0 | 0 | |||||||
40070 | T.MCK | 0 | 0 | |||||||
40071 | T.MCL | 0 | 0 | |||||||
40072 | T.MCM | 0 | 0 | |||||||
40073 | T.MCS | 0 | 0 | |||||||
40074 | T.MCU | 0 | 0 | |||||||
40075 | T.MDA | 0 | 0 | |||||||
40076 | T.MDI | 0 | 0 | |||||||
40077 | T.MDM | 0 | 0 | |||||||
40078 | T.MDS | 0 | 0 | |||||||
40079 | T.ME | 0 | 0 | |||||||
40080 | T.MET | 0 | 0 | |||||||
40081 | T.MFC | 0 | 0 | |||||||
40082 | T.MFI | 0 | 0 | |||||||
40083 | T.MFP | 0 | 0 | |||||||
40084 | T.MFT | 0 | 0 | |||||||
40085 | T.MGF | 0 | 0 | |||||||
40086 | T.MGL | 0 | 0 | |||||||
40087 | T.MGN | 0 | 0 | |||||||
40088 | T.MGP | 0 | 0 | |||||||
40089 | T.MGX | 0 | 0 | |||||||
40090 | T.MHI | 0 | 0 | |||||||
40091 | T.MHK | 0 | 0 | |||||||
40092 | T.MHR | 0 | 0 | |||||||
40093 | T.MIB | 0 | 0 | |||||||
40094 | T.MIC | 0 | 0 | |||||||
40095 | T.MII | 0 | 0 | |||||||
40096 | T.MIM | 0 | 0 | |||||||
40097 | T.MIP | 0 | 0 | |||||||
40098 | T.MIV | 0 | 0 | |||||||
40099 | T.MKC | 0 | 0 | |||||||
40100 | T.MKF | 0 | 0 | |||||||
40101 | T.MKI | 0 | 0 | |||||||
40102 | T.MKP | 0 | 0 | |||||||
40103 | T.MKY | 0 | 0 | |||||||
40104 | T.ML | 0 | 0 | |||||||
40105 | T.MLO | 0 | 0 | |||||||
40106 | T.MLS | 0 | 0 | |||||||
40107 | T.MLT | 0 | 0 | |||||||
40108 | T.MM | 0 | 0 | |||||||
40109 | T.MMD | 0 | 0 | |||||||
40110 | T.MMG | 0 | 0 | |||||||
40111 | T.MNI | 0 | 0 | |||||||
40112 | T.MNR | 0 | 0 | |||||||
40113 | T.MOB | 0 | 0 | |||||||
40114 | T.MOF | 0 | 0 | |||||||
40115 | T.MON | 0 | 0 | |||||||
40116 | T.MPG | 0 | 0 | |||||||
40117 | T.MPI | 0 | 0 | |||||||
40118 | T.MQI | 0 | 0 | |||||||
40119 | T.MR | 0 | 0 | |||||||
40120 | T.MRD | 0 | 0 | |||||||
40121 | T.MRE | 0 | 0 | |||||||
40122 | T.MRM | 0 | 0 | |||||||
40123 | T.MRP | 0 | 0 | |||||||
40124 | T.MRS | 0 | 0 | |||||||
40125 | T.MSD | 0 | 0 | |||||||
40126 | T.MSS | 0 | 0 | |||||||
40127 | T.MSV | 0 | 0 | |||||||
40128 | T.MTC | 0 | 0 | |||||||
40129 | T.MTL | 0 | 0 | |||||||
40130 | T.MTM | 0 | 0 | |||||||
40131 | T.MTO | 0 | 0 | |||||||
40132 | T.MTT | 0 | 0 | |||||||
40133 | T.MUS | 0 | 0 | |||||||
40134 | T.MV | 0 | 0 | |||||||
40135 | T.MVP | 0 | 0 | |||||||
40136 | T.MWI | 0 | 0 | |||||||
40137 | T.MWK | 0 | 0 | |||||||
40138 | T.MWW | 0 | 0 | |||||||
40139 | T.MX | 0 | 0 | |||||||
40140 | T.MXA | 0 | 0 | |||||||
40141 | T.MXP | 0 | 0 | |||||||
40142 | T.MYT | 0 | 0 | |||||||
40143 | T.N | 0 | 0 | |||||||
40144 | T.NA | 0 | 0 | |||||||
40145 | T.NAL | 0 | 0 | |||||||
40146 | T.NBS | 0 | 0 | |||||||
40147 | T.NCF | 0 | 0 | |||||||
40148 | T.NCN | 0 | 0 | |||||||
40149 | T.NCT | 0 | 0 | |||||||
40150 | T.NDU | 0 | 0 | |||||||
40151 | T.NEL | 0 | 0 | |||||||
40152 | T.NEN | 0 | 0 | |||||||
40153 | T.NEX | 0 | 0 | |||||||
40154 | T.NF | 0 | 0 | |||||||
40155 | T.NFE | 0 | 0 | |||||||
40156 | T.NFM | 0 | 0 | |||||||
40157 | T.NGI | 0 | 0 | |||||||
40158 | T.NGL | 0 | 0 | |||||||
40159 | T.NGS | 0 | 0 | |||||||
40160 | T.NGX | 0 | 0 | |||||||
40161 | T.NH | 0 | 0 | |||||||
40162 | T.NHC | 0 | 0 | |||||||
40163 | T.NHG | 0 | 0 | |||||||
40164 | T.NII | 0 | 0 | |||||||
40165 | T.NLG | 0 | 0 | |||||||
40166 | T.NMC | 0 | 0 | |||||||
40167 | T.NMO | 0 | 0 | |||||||
40168 | T.NMR | 0 | 0 | |||||||
40169 | T.NNC | 0 | 0 | |||||||
40170 | T.NNO | 0 | 0 | |||||||
40171 | T.NOR | 0 | 0 | |||||||
40172 | T.NOV | 0 | 0 | |||||||
40173 | T.NPD | 0 | 0 | |||||||
40174 | T.NPP | 0 | 0 | |||||||
40175 | T.NR | 0 | 0 | |||||||
40176 | T.NRI | 0 | 0 | |||||||
40177 | T.NRK | 0 | 0 | |||||||
40178 | T.NRO | 0 | 0 | |||||||
40179 | T.NSI | 0 | 0 | |||||||
40180 | T.NSP | 0 | 0 | |||||||
40181 | T.NSU | 0 | 0 | |||||||
40182 | T.NT | 0 | 0 | |||||||
40183 | T.NTL | 0 | 0 | |||||||
40184 | T.NTO | 0 | 0 | |||||||
40185 | T.NTV | 0 | 0 | |||||||
40186 | T.NU | 0 | 0 | |||||||
40187 | T.NVA | 0 | 0 | |||||||
40188 | T.NWA | 0 | 0 | |||||||
40189 | T.NWC | 0 | 0 | |||||||
40190 | T.NWI | 0 | 0 | |||||||
40191 | T.NWS | 0 | 0 | |||||||
40192 | T.OCF | 0 | 0 | |||||||
40193 | T.OCI | 0 | 0 | |||||||
40194 | T.OCS | 0 | 0 | |||||||
40195 | T.OCX | 0 | 0 | |||||||
40196 | T.OFP | 0 | 0 | |||||||
40197 | T.OHY | 0 | 0 | |||||||
40198 | T.OLT | 0 | 0 | |||||||
40199 | T.OMH | 0 | 0 | |||||||
40200 | T.OPP | 0 | 0 | |||||||
40201 | T.OPW | 0 | 0 | |||||||
40202 | T.ORA | 0 | 0 | |||||||
40203 | T.ORB | 0 | 0 | |||||||
40204 | T.ORV | 0 | 0 | |||||||
40205 | T.OSI | 0 | 0 | |||||||
40206 | T.OTO | 0 | 0 | |||||||
40207 | T.OXG | 0 | 0 | |||||||
40208 | T.OYD | 0 | 0 | |||||||
40209 | T.P | 0 | 0 | |||||||
40210 | T.PA | 0 | 0 | |||||||
40211 | T.PAA | 0 | 0 | |||||||
40212 | T.PAC | 0 | 0 | |||||||
40213 | T.PAG | 0 | 0 | |||||||
40214 | T.PAL | 0 | 0 | |||||||
40215 | T.PAS | 0 | 0 | |||||||
40216 | T.PAZ | 0 | 0 | |||||||
40217 | T.PBN | 0 | 0 | |||||||
40218 | T.PCA | 0 | 0 | |||||||
40219 | T.PCN | 0 | 0 | |||||||
40220 | T.PCO | 0 | 0 | |||||||
40221 | T.PCP | 0 | 0 | |||||||
40222 | T.PDG | 0 | 0 | |||||||
40223 | T.PDI | 0 | 0 | |||||||
40224 | T.PDL | 0 | 0 | |||||||
40225 | T.PE | 0 | 0 | |||||||
40226 | T.PEC | 0 | 0 | |||||||
40227 | T.PEL | 0 | 0 | |||||||
40228 | T.PEM | 0 | 0 | |||||||
40229 | T.PEN | 0 | 0 | |||||||
40230 | T.PFB | 0 | 0 | |||||||
40231 | T.PFF | 0 | 0 | |||||||
40232 | T.PFO | 0 | 0 | |||||||
40233 | T.PGA | 0 | 0 | |||||||
40234 | T.PGD | 0 | 0 | |||||||
40235 | T.PGF | 0 | 0 | |||||||
40236 | T.PGN | 0 | 0 | |||||||
40237 | T.PGU | 0 | 0 | |||||||
40238 | T.PGV | 0 | 0 | |||||||
40239 | T.PHX | 0 | 0 | |||||||
40240 | T.PI | 0 | 0 | |||||||
40241 | T.PKI | 0 | 0 | |||||||
40242 | T.PL | 0 | 0 | |||||||
40243 | T.PLD | 0 | 0 | |||||||
40244 | T.PLG | 0 | 0 | |||||||
40245 | T.PLP | 0 | 0 | |||||||
40246 | T.PLT | 0 | 0 | |||||||
40247 | T.PLV | 0 | 0 | |||||||
40248 | T.PMC | 0 | 0 | |||||||
40249 | T.PMP | 0 | 0 | |||||||
40250 | T.PNN | 0 | 0 | |||||||
40251 | T.PNT | 0 | 0 | |||||||
40252 | T.POC | 0 | 0 | |||||||
40253 | T.POT | 0 | 0 | |||||||
40254 | T.POU | 0 | 0 | |||||||
40255 | T.POW | 0 | 0 | |||||||
40256 | T.PPE | 0 | 0 | |||||||
40257 | T.PPK | 0 | 0 | |||||||
40258 | T.PRG | 0 | 0 | |||||||
40259 | T.PRR | 0 | 0 | |||||||
40260 | T.PRU | 0 | 0 | |||||||
40261 | T.PSL | 0 | 0 | |||||||
40262 | T.PSM | 0 | 0 | |||||||
40263 | T.PSN | 0 | 0 | |||||||
40264 | T.PSO | 0 | 0 | |||||||
40265 | T.PST | 0 | 0 | |||||||
40266 | T.PSW | 0 | 0 | |||||||
40267 | T.PTA | 0 | 0 | |||||||
40268 | T.PTI | 0 | 0 | |||||||
40269 | T.PTS | 0 | 0 | |||||||
40270 | T.PUG | 0 | 0 | |||||||
40271 | T.PUT | 0 | 0 | |||||||
40272 | T.PVC | 0 | 0 | |||||||
40273 | T.PVI | 0 | 0 | |||||||
40274 | T.PVS | 0 | 0 | |||||||
40275 | T.PWF | 0 | 0 | |||||||
40276 | T.PWT | 0 | 0 | |||||||
40277 | T.PXF | 0 | 0 | |||||||
40278 | T.PZL | 0 | 0 | |||||||
40279 | T.QCC | 0 | 0 | |||||||
40280 | T.QFH | 0 | 0 | |||||||
40281 | T.QI | 0 | 0 | |||||||
40282 | T.QIX | 0 | 0 | |||||||
40283 | T.QLT | 0 | 0 | |||||||
40284 | T.QMI | 0 | 0 | |||||||
40285 | T.QMS | 0 | 0 | |||||||
40286 | T.QNO | 0 | 0 | |||||||
40287 | T.QRC | 0 | 0 | |||||||
40288 | T.QRX | 0 | 0 | |||||||
40289 | T.QSL | 0 | 0 | |||||||
40290 | T.QSR | 0 | 0 | |||||||
40291 | T.QT | 0 | 0 | |||||||
40292 | T.QTR | 0 | 0 | |||||||
40293 | T.QZR | 0 | 0 | |||||||
40294 | T.R | 0 | 0 | |||||||
40295 | T.RAX | 0 | 0 | |||||||
40296 | T.RAY | 0 | 0 | |||||||
40297 | T.RCG | 0 | 0 | |||||||
40298 | T.RCH | 0 | 0 | |||||||
40299 | T.RDI | 0 | 0 | |||||||
40300 | T.REC | 0 | 0 | |||||||
40301 | T.REF | 0 | 0 | |||||||
40302 | T.REI | 0 | 0 | |||||||
40303 | T.REK | 0 | 0 | |||||||
40304 | T.REL | 0 | 0 | |||||||
40305 | T.REO | 0 | 0 | |||||||
40306 | T.RES | 0 | 0 | |||||||
40307 | T.RET | 0 | 0 | |||||||
40308 | T.RFC | 0 | 0 | |||||||
40309 | T.RFN | 0 | 0 | |||||||
40310 | T.RFP | 0 | 0 | |||||||
40311 | T.RFR | 0 | 0 | |||||||
40312 | T.RGL | 0 | 0 | |||||||
40313 | T.RGO | 0 | 0 | |||||||
40314 | T.RGR | 0 | 0 | |||||||
40315 | T.RIC | 0 | 0 | |||||||
40316 | T.RIV | 0 | 0 | |||||||
40317 | T.RJL | 0 | 0 | |||||||
40318 | T.RL | 0 | 0 | |||||||
40319 | T.RLG | 0 | 0 | |||||||
40320 | T.RMI | 0 | 0 | |||||||
40321 | T.RMK | 0 | 0 | |||||||
40322 | T.RML | 0 | 0 | |||||||
40323 | T.RMN | 0 | 0 | |||||||
40324 | T.RND | 0 | 0 | |||||||
40325 | T.RNG | 0 | 0 | |||||||
40326 | T.ROB | 0 | 0 | |||||||
40327 | T.ROC | 0 | 0 | |||||||
40328 | T.ROI | 0 | 0 | |||||||
40329 | T.ROM | 0 | 0 | |||||||
40330 | T.ROY | 0 | 0 | |||||||
40331 | T.RPC | 0 | 0 | |||||||
40332 | T.RPD | 0 | 0 | |||||||
40333 | T.RPI | 0 | 0 | |||||||
40334 | T.RPL | 0 | 0 | |||||||
40335 | T.RPP | 0 | 0 | |||||||
40336 | T.RR | 0 | 0 | |||||||
40337 | T.RRK | 0 | 0 | |||||||
40338 | T.RSC | 0 | 0 | |||||||
40339 | T.RTO | 0 | 0 | |||||||
40340 | T.RY | 0 | 0 | |||||||
40341 | T.RYC | 0 | 0 | |||||||
40342 | T.RYG | 0 | 0 | |||||||
40343 | T.RYN | 0 | 0 | |||||||
40344 | T.RYO | 0 | 0 | |||||||
40345 | T.S | 0 | 0 | |||||||
40346 | T.SAF | 0 | 0 | |||||||
40347 | T.SAG | 0 | 0 | |||||||
40348 | T.SAO | 0 | 0 | |||||||
40349 | T.SAS | 0 | 0 | |||||||
40350 | T.SAT | 0 | 0 | |||||||
40351 | T.SAU | 0 | 0 | |||||||
40352 | T.SBX | 0 | 0 | |||||||
40353 | T.SCC | 0 | 0 | |||||||
40354 | T.SCD | 0 | 0 | |||||||
40355 | T.SCF | 0 | 0 | |||||||
40356 | T.SCG | 0 | 0 | |||||||
40357 | T.SCP | 0 | 0 | |||||||
40358 | T.SCT | 0 | 0 | |||||||
40359 | T.SCW | 0 | 0 | |||||||
40360 | T.SDI | 0 | 0 | |||||||
40361 | T.SDQ | 0 | 0 | |||||||
40362 | T.SDR | 0 | 0 | |||||||
40363 | T.SDX | 0 | 0 | |||||||
40364 | T.SE | 0 | 0 | |||||||
40365 | T.SEC | 0 | 0 | |||||||
40366 | T.SEH | 0 | 0 | |||||||
40367 | T.SEN | 0 | 0 | |||||||
40368 | T.SFD | 0 | 0 | |||||||
40369 | T.SFF | 0 | 0 | |||||||
40370 | T.SFH | 0 | 0 | |||||||
40371 | T.SGC | 0 | 0 | |||||||
40372 | T.SGV | 0 | 0 | |||||||
40373 | T.SHC | 0 | 0 | |||||||
40374 | T.SHK | 0 | 0 | |||||||
40375 | T.SIC | 0 | 0 | |||||||
40376 | T.SID | 0 | 0 | |||||||
40377 | T.SIH | 0 | 0 | |||||||
40378 | T.SIL | 0 | 0 | |||||||
40379 | T.SJ | 0 | 0 | |||||||
40380 | T.SJK | 0 | 0 | |||||||
40381 | T.SKD | 0 | 0 | |||||||
40382 | T.SKG | 0 | 0 | |||||||
40383 | T.SKI | 0 | 0 | |||||||
40384 | T.SKL | 0 | 0 | |||||||
40385 | T.SLP | 0 | 0 | |||||||
40386 | T.SLR | 0 | 0 | |||||||
40387 | T.SMA | 0 | 0 | |||||||
40388 | T.SMK | 0 | 0 | |||||||
40389 | T.SMM | 0 | 0 | |||||||
40390 | T.SMS | 0 | 0 | |||||||
40391 | T.SMT | 0 | 0 | |||||||
40392 | T.SMU | 0 | 0 | |||||||
40393 | T.SNE | 0 | 0 | |||||||
40394 | T.SNF | 0 | 0 | |||||||
40395 | T.SNN | 0 | 0 | |||||||
40396 | T.SO | 0 | 0 | |||||||
40397 | T.SOD | 0 | 0 | |||||||
40398 | T.SON | 0 | 0 | |||||||
40399 | T.SPA | 0 | 0 | |||||||
40400 | T.SPI | 0 | 0 | |||||||
40401 | T.SPL | 0 | 0 | |||||||
40402 | T.SPP | 0 | 0 | |||||||
40403 | T.SPW | 0 | 0 | |||||||
40404 | T.SPY | 0 | 0 | |||||||
40405 | T.SPZ | 0 | 0 | |||||||
40406 | T.SQP | 0 | 0 | |||||||
40407 | T.SRC | 0 | 0 | |||||||
40408 | T.SRG | 0 | 0 | |||||||
40409 | T.SRL | 0 | 0 | |||||||
40410 | T.SRX | 0 | 0 | |||||||
40411 | T.SSB | 0 | 0 | |||||||
40412 | T.SSI | 0 | 0 | |||||||
40413 | T.SSK | 0 | 0 | |||||||
40414 | T.SSM | 0 | 0 | |||||||
40415 | T.SSS | 0 | 0 | |||||||
40416 | T.SSY | 0 | 0 | |||||||
40417 | T.STG | 0 | 0 | |||||||
40418 | T.STM | 0 | 0 | |||||||
40419 | T.STX | 0 | 0 | |||||||
40420 | T.STY | 0 | 0 | |||||||
40421 | T.SU | 0 | 0 | |||||||
40422 | T.SUD | 0 | 0 | |||||||
40423 | T.SUF | 0 | 0 | |||||||
40424 | T.SUI | 0 | 0 | |||||||
40425 | T.SWG | 0 | 0 | |||||||
40426 | T.SWN | 0 | 0 | |||||||
40427 | T.SXC | 0 | 0 | |||||||
40428 | T.SXI | 0 | 0 | |||||||
40429 | T.SXN | 0 | 0 | |||||||
40430 | T.SYB | 0 | 0 | |||||||
40431 | T.SZS | 0 | 0 | |||||||
40432 | T.TA | 0 | 0 | |||||||
40433 | T.TC | 0 | 0 | |||||||
40434 | T.TCH | 0 | 0 | |||||||
40435 | T.TCS | 0 | 0 | |||||||
40436 | T.TD | 0 | 0 | |||||||
40437 | T.TDE | 0 | 0 | |||||||
40438 | T.TDZ | 0 | 0 | |||||||
40439 | T.TEE | 0 | 0 | |||||||
40440 | T.TEM | 0 | 0 | |||||||
40441 | T.TEN | 0 | 0 | |||||||
40442 | T.TEO | 0 | 0 | |||||||
40443 | T.TFF | 0 | 0 | |||||||
40444 | T.TFL | 0 | 0 | |||||||
40445 | T.TFP | 0 | 0 | |||||||
40446 | T.TGO | 0 | 0 | |||||||
40447 | T.TGT | 0 | 0 | |||||||
40448 | T.TGX | 0 | 0 | |||||||
40449 | T.THD | 0 | 0 | |||||||
40450 | T.THE | 0 | 0 | |||||||
40451 | T.THS | 0 | 0 | |||||||
40452 | T.TID | 0 | 0 | |||||||
40453 | T.TIH | 0 | 0 | |||||||
40454 | T.TII | 0 | 0 | |||||||
40455 | T.TIM | 0 | 0 | |||||||
40456 | T.TIN | 0 | 0 | |||||||
40457 | T.TIO | 0 | 0 | |||||||
40458 | T.TIP | 0 | 0 | |||||||
40459 | T.TIV | 0 | 0 | |||||||
40460 | T.TKX | 0 | 0 | |||||||
40461 | T.TLM | 0 | 0 | |||||||
40462 | T.TLQ | 0 | 0 | |||||||
40463 | T.TLR | 0 | 0 | |||||||
40464 | T.TLS | 0 | 0 | |||||||
40465 | T.TMA | 0 | 0 | |||||||
40466 | T.TMF | 0 | 0 | |||||||
40467 | T.TMO | 0 | 0 | |||||||
40468 | T.TN | 0 | 0 | |||||||
40469 | T.TOC | 0 | 0 | |||||||
40470 | T.TOE | 0 | 0 | |||||||
40471 | T.TPE | 0 | 0 | |||||||
40472 | T.TPH | 0 | 0 | |||||||
40473 | T.TRL | 0 | 0 | |||||||
40474 | T.TRM | 0 | 0 | |||||||
40475 | T.TRN | 0 | 0 | |||||||
40476 | T.TRP | 0 | 0 | |||||||
40477 | T.TRS | 0 | 0 | |||||||
40478 | T.TRU | 0 | 0 | |||||||
40479 | T.TRX | 0 | 0 | |||||||
40480 | T.TRZ | 0 | 0 | |||||||
40481 | T.TSB | 0 | 0 | |||||||
40482 | T.TSN | 0 | 0 | |||||||
40483 | T.TSO | 0 | 0 | |||||||
40484 | T.TSP | 0 | 0 | |||||||
40485 | T.TTF | 0 | 0 | |||||||
40486 | T.TTM | 0 | 0 | |||||||
40487 | T.TTV | 0 | 0 | |||||||
40488 | T.TUV | 0 | 0 | |||||||
40489 | T.TVI | 0 | 0 | |||||||
40490 | T.TVX | 0 | 0 | |||||||
40491 | T.TW | 0 | 0 | |||||||
40492 | T.TWE | 0 | 0 | |||||||
40493 | T.TXE | 0 | 0 | |||||||
40494 | T.TYS | 0 | 0 | |||||||
40495 | T.TZC | 0 | 0 | |||||||
40496 | T.UCB | 0 | 0 | |||||||
40497 | T.UCD | 0 | 0 | |||||||
40498 | T.UDI | 0 | 0 | |||||||
40499 | T.UDT | 0 | 0 | |||||||
40500 | T.UGG | 0 | 0 | |||||||
40501 | T.UKH | 0 | 0 | |||||||
40502 | T.ULP | 0 | 0 | |||||||
40503 | T.UNS | 0 | 0 | |||||||
40504 | T.URC | 0 | 0 | |||||||
40505 | T.URG | 0 | 0 | |||||||
40506 | T.URP | 0 | 0 | |||||||
40507 | T.USM | 0 | 0 | |||||||
40508 | T.UTS | 0 | 0 | |||||||
40509 | T.V | 0 | 0 | |||||||
40510 | T.VDO | 0 | 0 | |||||||
40511 | T.VEN | 0 | 0 | |||||||
40512 | T.VES | 0 | 0 | |||||||
40513 | T.VH | 0 | 0 | |||||||
40514 | T.VN | 0 | 0 | |||||||
40515 | T.VO | 0 | 0 | |||||||
40516 | T.VOC | 0 | 0 | |||||||
40517 | T.VOY | 0 | 0 | |||||||
40518 | T.VRM | 0 | 0 | |||||||
40519 | T.VTA | 0 | 0 | |||||||
40520 | T.VTS | 0 | 0 | |||||||
40521 | T.W | 0 | 0 | |||||||
40522 | T.WBI | 0 | 0 | |||||||
40523 | T.WE | 0 | 0 | |||||||
40524 | T.WED | 0 | 0 | |||||||
40525 | T.WFC | 0 | 0 | |||||||
40526 | T.WFD | 0 | 0 | |||||||
40527 | T.WFI | 0 | 0 | |||||||
40528 | T.WFR | 0 | 0 | |||||||
40529 | T.WFT | 0 | 0 | |||||||
40530 | T.WG | 0 | 0 | |||||||
40531 | T.WGL | 0 | 0 | |||||||
40532 | T.WGY | 0 | 0 | |||||||
40533 | T.WIC | 0 | 0 | |||||||
40534 | T.WIL | 0 | 0 | |||||||
40535 | T.WIM | 0 | 0 | |||||||
40536 | T.WIT | 0 | 0 | |||||||
40537 | T.WJX | 0 | 0 | |||||||
40538 | T.WLR | 0 | 0 | |||||||
40539 | T.WLW | 0 | 0 | |||||||
40540 | T.WMI | 0 | 0 | |||||||
40541 | T.WMT | 0 | 0 | |||||||
40542 | T.WN | 0 | 0 | |||||||
40543 | T.WPK | 0 | 0 | |||||||
40544 | T.WPO | 0 | 0 | |||||||
40545 | T.WQM | 0 | 0 | |||||||
40546 | T.WRA | 0 | 0 | |||||||
40547 | T.WRE | 0 | 0 | |||||||
40548 | T.WRL | 0 | 0 | |||||||
40549 | T.WRM | 0 | 0 | |||||||
40550 | T.WRS | 0 | 0 | |||||||
40551 | T.WS | 0 | 0 | |||||||
40552 | T.WSC | 0 | 0 | |||||||
40553 | T.WTC | 0 | 0 | |||||||
40554 | T.WTK | 0 | 0 | |||||||
40555 | T.WTY | 0 | 0 | |||||||
40556 | T.WWS | 0 | 0 | |||||||
40557 | T.WWW | 0 | 0 | |||||||
40558 | T.XCL | 0 | 0 | |||||||
40559 | T.XLF | 0 | 0 | |||||||
40560 | T.XLX | 0 | 0 | |||||||
40561 | T.XSN | 0 | 0 | |||||||
40562 | T.XTC | 0 | 0 | |||||||
40563 | T.YBM | 0 | 0 | |||||||
40564 | T.YF | 0 | 0 | |||||||
40565 | T.YRI | 0 | 0 | |||||||
40566 | T.ZAR | 0 | 0 | |||||||
40567 | T.ZCL | 0 | 0 | |||||||
40568 | T.ZEN | 0 | 0 | |||||||
40569 | T/WD | 100 | 37 1/2 | 37 3/8 | 37 7/8 | 0 | ||||
40570 | TA | 100 | 71 1/4 | 70 7/8 | 71 1/4 | 70 7/8 | 71 1/8 | 71 1/2 | 200 | |
40571 | TAB | 0 | 509.22 | 0 | ||||||
40572 | TABC | 0 | 0 | |||||||
40573 | TAC | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 200 | |
40574 | TACAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
40575 | TACC | 0 | 0 | |||||||
40576 | TACE | 0 | 0 | |||||||
40577 | TACI | 0 | 0 | |||||||
40578 | TACK | 100 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.8750 | 100 | |
40579 | TACO | 400 | 6 1/16 | 6 1/2 | 6 5/8 | 6 | 6 | 6 1/4 | 91300 | |
40580 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
40581 | TACX | 0 | 0 | |||||||
40582 | TAD | 500 | 27 5/8 | 25 5/8 | 26 1/8 | 0 | ||||
40583 | TADC | 0 | 0 | |||||||
40584 | TADE | 0 | 0 | |||||||
40585 | TADL | 0 | 0 | |||||||
40586 | TADM | 0 | 0 | |||||||
40587 | TADO | 0 | 0 | |||||||
40588 | TADR | 0 | 0 | |||||||
40589 | TADS | 0 | 0 | |||||||
40590 | TADT | 0 | 0 | |||||||
40591 | TADW | 0 | 0 | |||||||
40592 | TAEC | 0 | 0 | |||||||
40593 | TAECM | 200 | 58.2250 | 0 | ||||||
40594 | TAECP | 300 | 60.4000 | 0 | ||||||
40595 | TAEMX | 0 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 44.75 | 0 | |
40596 | TAFTX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.76 | 0 | |
40597 | TAGH | 0 | 0 | |||||||
40598 | TAGRX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.92 | 0 | |
40599 | TAGS | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/4 | 200 | |
40600 | TAH | 0 | 0 | |||||||
40601 | TAHO | 0 | 0 | |||||||
40602 | TAI | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 100 | |||
40603 | TAIB | 0 | 0 | |||||||
40604 | TAIBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
40605 | TAIC | 0 | 0 | |||||||
40606 | TAIEX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
40607 | TAIN | 0 | 0 | |||||||
40608 | TAIT | 400 | 3 3/8 | 3 9/32 | 3 3/8 | 3 | 3 | 3 3/8 | 5700 | |
40609 | TAJ. | 0 | 0 | |||||||
40610 | TAK | 0 | 0 | |||||||
40611 | TAL | 1000 | 7 3/4 | 7 1/8 | 7 5/8 | 0 | ||||
40612 | TALB | 0 | 0 | |||||||
40613 | TALC | 0 | 0 | |||||||
40614 | TALGX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
40615 | TALI | 0 | 0 | |||||||
40616 | TALK | 200 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 2000 | |
40617 | TALN | 0 | 0 | |||||||
40618 | TALS | 0 | 0 | |||||||
40619 | TALVX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
40620 | TALX | 0 | 0 | |||||||
40621 | TALpB | 100 | 6 3/4 | 18 1/8 | 18 5/8 | 0 | ||||
40622 | TAM | 700 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 1/4 | 11 5/8 | 1300 | |
40623 | TAMA | 0 | 0 | |||||||
40624 | TAMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
40625 | TAMI | 0 | 0 | |||||||
40626 | TAMM | 0 | 0 | |||||||
40627 | TAMP | 10000 | 0.0300 | 0.0200 | 0.1500 | 0 | ||||
40628 | TAMS | 0 | 0 | |||||||
40629 | TAMSA | 500 | 7 1/4 | 7 1/4 | 7 3/4 | 0 | ||||
40630 | TAMSU | 7000 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 1/2 | 14500 | |
40631 | TAMSW | 2000 | 1 31/32 | 2 | 2 | 1 31/32 | 1 3/4 | 2 1/4 | 4000 | |
40632 | TAMVQ | 3000 | 0.2500 | 0 | ||||||
40633 | TAN | 700 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 | 40 3/8 | 700 | |
40634 | TANA | 0 | 0 | |||||||
40635 | TANC | 0 | 0 | |||||||
40636 | TANCY | 0 | 0 | |||||||
40637 | TAND | 0 | 0 | |||||||
40638 | TANF | 0 | 0 | |||||||
40639 | TANG | 0 | 0 | |||||||
40640 | TANH | 0 | 0 | |||||||
40641 | TANI | 0 | 0 | |||||||
40642 | TANK | 1500 | 1 7/8 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 | 28800 | |
40643 | TANL | 0 | 0 | |||||||
40644 | TANM | 0 | 0 | |||||||
40645 | TANO | 0 | 0 | |||||||
40646 | TANP | 0 | 0 | |||||||
40647 | TANR | 0 | 0 | |||||||
40648 | TANS | 0 | 0 | |||||||
40649 | TANT | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 1/4 | 24 1/4 | 1700 | |
40650 | TANX | 0 | 0 | |||||||
40651 | TANY | 0 | 0 | |||||||
40652 | TAO | 0 | 0 | |||||||
40653 | TAO.A | 0 | 0 | |||||||
40654 | TAP | 13000 | 29 | 29 | 29 | 29 | 29 | 29 7/8 | 13000 | |
40655 | TAPD | 0 | 0 | |||||||
40656 | TAPE | 0 | 0 | |||||||
40657 | TAPI | 0 | 0 | |||||||
40658 | TAPIQ | 10000 | 0.0500 | 0.0625 | 0.1562 | 0.0312 | 271600 | |||
40659 | TAPL | 0 | 0 | |||||||
40660 | TAPN | 0 | 0 | |||||||
40661 | TAPO | 0 | 0 | |||||||
40662 | TAPS | 0 | 0 | |||||||
40663 | TAPT | 0 | 0 | |||||||
40664 | TAPWQ | 0 | 0 | |||||||
40665 | TAPpA | 33300 | 25 | 25 | 25 | 24 7/8 | 60700 | |||
40666 | TAPpB | 700 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 700 | |||
40667 | TAR | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/2 | 500 | |
40668 | TARB | 1000 | 13.2500 | 0 | ||||||
40669 | TARC | 0 | 0 | |||||||
40670 | TARI | 0 | 0 | |||||||
40671 | TARO | 0 | 0 | |||||||
40672 | TAROF | 5000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 | 6 7/8 | 7 1/4 | 33000 | |
40673 | TARR | 0 | 0 | |||||||
40674 | TART | 0 | 0 | |||||||
40675 | TASA | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 100 | |
40676 | TASGX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
40677 | TASVX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
40678 | TATBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
40679 | TATE | 0 | 0 | |||||||
40680 | TATM | 0 | 0.2500 | 0.5000 | 0 | |||||
40681 | TATS | 600 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
40682 | TATT | 0 | 0 | |||||||
40683 | TATTF | 200 | 1 3/32 | 1 3/32 | 1 3/32 | 1 3/16 | 200 | |||
40684 | TATW | 0 | 0 | |||||||
40685 | TATY | 0 | 0 | |||||||
40686 | TAUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.87 | 0 | |
40687 | TAUX | 100 | 21.0000 | 0 | ||||||
40688 | TAVFX | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | |
40689 | TAVI | 200 | 12 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 25200 | |
40690 | TAXE | 0 | 0 | |||||||
40691 | TAXES | 0 | 0 | |||||||
40692 | TAXI | 25000 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 59200 | |
40693 | TAYD | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/2 | 500 | |
40694 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
40695 | TApA | 600 | 26 1/4 | 0 | ||||||
40696 | TApD | 400 | 26 1/2 | 0 | ||||||
40697 | TAw | 0 | 0 | |||||||
40698 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
40699 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
40700 | TBA | 100 | 13 3/4 | 0 | ||||||
40701 | TBAC | 200 | 7 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
40702 | TBAI | 0 | 0 | |||||||
40703 | TBAL | 0 | 0 | |||||||
40704 | TBAP | 0 | 0 | |||||||
40705 | TBAS | 0 | 0 | |||||||
40706 | TBAX | 0 | 0 | |||||||
40707 | TBAY | 0 | 0 | |||||||
40708 | TBC | 100 | 12 1/4 | 12 1/2 | 13 1/8 | 0 | ||||
40709 | TBC.A | 0 | 0 | |||||||
40710 | TBCC | 300 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3700 | |
40711 | TBCI | 0 | 0 | |||||||
40712 | TBCO | 0 | 0 | |||||||
40713 | TBCOA | 1700 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 41200 | |
40714 | TBCOL | 2500 | 10 3/4 | 10 1/4 | 11 | 0 | ||||
40715 | TBCR | 1000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 7500 | |
40716 | TBCW | 0 | 0 | |||||||
40717 | TBDFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
40718 | TBDI | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 400 | |
40719 | TBES | 400 | 50.5000 | 0 | ||||||
40720 | TBFAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.79 | 0 | |
40721 | TBFC | 100 | 10.0000 | 9.2500 | 9.7500 | 0 | ||||
40722 | TBG | 0 | 0 | |||||||
40723 | TBGVX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
40724 | TBIT | 500 | 13 3/16 | 13 1/8 | 13 13/64 | 13 1/8 | 13 1/8 | 13 1/4 | 12600 | |
40725 | TBIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.60 | 3.53 | 15128 | |
40726 | TBK | 100 | 11 1/2 | 0 | ||||||
40727 | TBL | 100 | 20 3/4 | 21 1/8 | 21 1/2 | 0 | ||||
40728 | TBL.B | 0 | 0 | |||||||
40729 | TBLI | 0 | 0 | |||||||
40730 | TBLS | 300 | 9.0000 | 9.0000 | 9.5000 | 0 | ||||
40731 | TBLUX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
40732 | TBM | 100 | 63 1/8 | 0 | ||||||
40733 | TBN | 1000 | 3/8 | 0 | ||||||
40734 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
40735 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
40736 | TBOP | 300 | 6.5000 | 6.7500 | 6.7500 | 6.1250 | 6.1250 | 6.5000 | 5700 | |
40737 | TBP | 1000 | 7 1/8 | 0 | ||||||
40738 | TBPC | 0 | 0 | |||||||
40739 | TBPQ | 0 | 0 | |||||||
40740 | TBPR | 0 | 0 | |||||||
40741 | TBPT | 0 | 0 | |||||||
40742 | TBR | 200 | 79 1/8 | 80 | 80 5/8 | 0 | ||||
40743 | TBRB | 0 | 0 | |||||||
40744 | TBRC | 0 | 0 | |||||||
40745 | TBRD | 0 | 0 | |||||||
40746 | TBRG | 0 | 0 | |||||||
40747 | TBRI | 0 | 0 | |||||||
40748 | TBRL | 700 | 4 5/16 | 4 1/4 | 4 1/2 | 0 | ||||
40749 | TBRO | 0 | 0 | |||||||
40750 | TBS | 0 | 0 | |||||||
40751 | TBS.A | 0 | 0 | |||||||
40752 | TBS.B | 0 | 0 | |||||||
40753 | TBS/A | 100 | 28 3/4 | 28 1/8 | 28 3/4 | 0 | ||||
40754 | TBS/B | 200 | 28 3/4 | 28 1/4 | 28 5/8 | 0 | ||||
40755 | TBSA | 0 | 0 | |||||||
40756 | TBSB | 0 | 0 | |||||||
40757 | TBSC | 0 | 0 | |||||||
40758 | TBSD | 0 | 0 | |||||||
40759 | TBSE | 0 | 0 | |||||||
40760 | TBSF | 0 | 0 | |||||||
40761 | TBSG | 0 | 0 | |||||||
40762 | TBSI | 0 | 0 | |||||||
40763 | TBSK | 0 | 0 | |||||||
40764 | TBSL | 0 | 0 | |||||||
40765 | TBSM | 0 | 0 | |||||||
40766 | TBSN | 0 | 0 | |||||||
40767 | TBSR | 0 | 0 | |||||||
40768 | TBST | 0 | 0 | |||||||
40769 | TBSW | 0 | 0 | |||||||
40770 | TBSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.35 | 3.27 | 4035 | |
40771 | TBSY | 0 | 0 | |||||||
40772 | TBT | 0 | 0 | |||||||
40773 | TBTI | 300 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
40774 | TBU/WS | 3000 | 1 | 1/4 | 3/4 | 0 | ||||
40775 | TBUD | 2000 | 19 1/2 | 19 1/4 | 19 1/2 | 18 7/8 | 18 1/2 | 19 1/4 | 14400 | |
40776 | TBUS | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 3500 | |
40777 | TBUSU | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
40778 | TBUSW | 500 | 3/8 | 5/16 | 1/2 | 0 | ||||
40779 | TBW | 400 | 8 1/2 | 0 | ||||||
40780 | TBWA | 0 | 0 | |||||||
40781 | TBWB | 0 | 0 | |||||||
40782 | TBWG | 0 | 0 | |||||||
40783 | TBWI | 0 | 0 | |||||||
40784 | TBY | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 1000 | |
40785 | TBYI | 0 | 0 | |||||||
40786 | TBYL | 0 | 0 | |||||||
40787 | TBYS | 0 | 0 | |||||||
40788 | TBYW | 0 | 0 | |||||||
40789 | TBYX | 0 | 0 | |||||||
40790 | TBZ | 300 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 1/2 | 300 | |
40791 | TBZI | 0 | 0 | |||||||
40792 | TBZK | 0 | 0 | |||||||
40793 | TBZL | 0 | 0 | |||||||
40794 | TBZR | 0 | 0 | |||||||
40795 | TBZT | 0 | 0 | |||||||
40796 | TBZY | 0 | 0 | |||||||
40797 | TC | 500 | 12 | 12 1/4 | 12 3/4 | 0 | ||||
40798 | TCA | 100 | 33 | 37 1/4 | 37 7/8 | 0 | ||||
40799 | TCAC | 0 | 0 | |||||||
40800 | TCAH | 0 | 0 | |||||||
40801 | TCAL | 0 | 0 | |||||||
40802 | TCAM | 400 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 6500 | |
40803 | TCAP | 0 | 0 | |||||||
40804 | TCAS | 0 | 0 | |||||||
40805 | TCAT | 1000 | 25 1/2 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 1350700 | |
40806 | TCAX | 0 | 0 | |||||||
40807 | TCB | 100 | 37 3/4 | 38 | 38 3/4 | 0 | ||||
40808 | TCBA | 0 | 0 | |||||||
40809 | TCBC | 200 | 23.0000 | 0 | ||||||
40810 | TCBK | 200 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 21 | 4700 | |
40811 | TCBL | 0 | 0 | |||||||
40812 | TCBLX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
40813 | TCBM | 0 | 0 | |||||||
40814 | TCBO | 0 | 0 | |||||||
40815 | TCBS | 0 | 0 | |||||||
40816 | TCBT | 0 | 0 | |||||||
40817 | TCBW | 0 | 0 | |||||||
40818 | TCBY | 0 | 0 | |||||||
40819 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40820 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40821 | TCCA | 0 | 0 | |||||||
40822 | TCCC | 2000 | 1 5/16 | 1 3/16 | 1 5/16 | 0 | ||||
40823 | TCCE | 0 | 0 | |||||||
40824 | TCCEX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
40825 | TCCF | 0 | 0 | |||||||
40826 | TCCG | 0 | 0 | |||||||
40827 | TCCL | 0 | 0 | |||||||
40828 | TCCN | 0 | 0 | |||||||
40829 | TCCO | 200 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 3/4 | 900 | |
40830 | TCCR | 0 | 0 | |||||||
40831 | TCCT | 0 | 0 | |||||||
40832 | TCCW | 0 | 0 | |||||||
40833 | TCCXX | 0 | 0.86 | 4.96 | 5.08 | 1498 | ||||
40834 | TCDN | 300 | 8 1/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 28900 | |
40835 | TCDNW | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 1500 | |
40836 | TCED | 0 | 0 | |||||||
40837 | TCEL | 100 | 2 3/8 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 29600 | |
40838 | TCF | 0 | 0 | |||||||
40839 | TCFw | 0 | 0 | |||||||
40840 | TCG | 0 | 0 | |||||||
40841 | TCG.A | 0 | 0 | |||||||
40842 | TCGI | 300 | 23 1/2 | 23 | 23 1/2 | 23 | 23 1/4 | 23 3/8 | 208400 | |
40843 | TCGIX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
40844 | TCGL | 400 | 1.2500 | 0 | ||||||
40845 | TCGN | 20000 | 0.1250 | 0.0937 | 0.1250 | 0 | ||||
40846 | TCGTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
40847 | TCGV | 0 | 0 | |||||||
40848 | TCGX | 300 | 18 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 3400 | |
40849 | TCGXX | 0 | 0.37 | 5.19 | 5.33 | 7365 | ||||
40850 | TCH | 400 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | ||||
40851 | TCHL | 200 | 0.1250 | 0 | ||||||
40852 | TCHP | 300 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 7500 | |
40853 | TCHPW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 | |
40854 | TCHS | 0 | 0 | |||||||
40855 | TCHY | 0 | 0 | |||||||
40856 | TCI | 100 | 10 | 10 | 10 1/2 | 0 | ||||
40857 | TCIB | 0 | 0 | |||||||
40858 | TCIC | 0 | 0 | |||||||
40859 | TCICP | 100 | 39 1/2 | 39 3/4 | 39 3/4 | 39 1/2 | 39 1/2 | 39 7/8 | 31600 | |
40860 | TCIGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
40861 | TCII | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 200 | |
40862 | TCIM | 0 | 0 | |||||||
40863 | TCIT | 0 | 0 | |||||||
40864 | TCIX | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 | 3 1/2 | 10400 | |
40865 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40866 | TCK | 300 | 22 1/4 | 22 1/4 | 23 1/8 | 0 | ||||
40867 | TCKA | 0 | 0 | |||||||
40868 | TCKAF | 0 | 0 | |||||||
40869 | TCKB | 0 | 0 | |||||||
40870 | TCKBF | 0 | 0 | |||||||
40871 | TCKI | 0 | 0 | |||||||
40872 | TCKO | 0 | 0 | |||||||
40873 | TCKU | 0 | 0 | |||||||
40874 | TCLAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
40875 | TCLN | 1000 | 4 3/8 | 4 9/16 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 17900 | |
40876 | TCLp | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 1000 | |||
40877 | TCM | 100 | 22 1/4 | 0 | ||||||
40878 | TCME | 0 | 0 | |||||||
40879 | TCMEX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
40880 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40881 | TCMM | 500 | 1.6875 | 1.5000 | 1.6875 | 0 | ||||
40882 | TCMN | 500 | 3.0000 | 0 | ||||||
40883 | TCMS | 0 | 0 | |||||||
40884 | TCMXX | 0 | 0.60 | 5.33 | 5.48 | 1041 | ||||
40885 | TCN | 0 | 0 | |||||||
40886 | TCNI | 12000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
40887 | TCNJ | 100 | 14 7/8 | 14 3/8 | 14 7/8 | 14 3/8 | 14 1/2 | 14 7/8 | 8300 | |
40888 | TCNL | 400 | 14 1/2 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 58000 | |
40889 | TCNO | 0 | 0 | |||||||
40890 | TCNOF | 1000 | 17 5/8 | 17 5/8 | 17 3/4 | 17 1/4 | 17 3/8 | 17 3/4 | 133800 | |
40891 | TCNR | 200 | 18.6250 | 0 | ||||||
40892 | TCNX | 300 | 12.8750 | 0 | ||||||
40893 | TCO | 100 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
40894 | TCOC | 0 | 0 | |||||||
40895 | TCOE | 0 | 0 | |||||||
40896 | TCOL | 0 | 0 | |||||||
40897 | TCOM | 0 | 0 | |||||||
40898 | TCOMA | 700 | 14 1/2 | 14 5/8 | 14 3/4 | 14 1/4 | 14 3/8 | 14 1/2 | 3967700 | |
40899 | TCOMB | 300 | 14 1/2 | 14 1/2 | 15 1/4 | 0 | ||||
40900 | TCOMP | 200 | 60 5/8 | 60 5/8 | 60 5/8 | 60 5/8 | 59 3/4 | 60 5/8 | 400 | |
40901 | TCON | 0 | 0 | |||||||
40902 | TCOR | 0 | 0 | |||||||
40903 | TCOS | 0 | 0 | |||||||
40904 | TCOT | 0 | 0 | |||||||
40905 | TCOZ | 0 | 0 | |||||||
40906 | TCPGX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
40907 | TCPI | 6000 | 10 1/4 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 5/8 | 21500 | |
40908 | TCPN | 100 | 5.2500 | 5.0000 | 6.2500 | 0 | ||||
40909 | TCPXX | 0 | 0.50 | 5.27 | 5.41 | 27602 | ||||
40910 | TCRXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.16 | 1343 | |
40911 | TCSCX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
40912 | TCSF | 0 | 0 | |||||||
40913 | TCSFY | 0 | 0 | |||||||
40914 | TCSGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
40915 | TCSI | 7000 | 12 7/8 | 13 | 13 1/2 | 12 1/4 | 12 3/4 | 13 3/8 | 240500 | |
40916 | TCSR | 0 | 0 | |||||||
40917 | TCSRF | 0 | 0 | |||||||
40918 | TCST | 0 | 0 | |||||||
40919 | TCT | 100 | 14 3/8 | 14 | 14 3/8 | 0 | ||||
40920 | TCTC | 400 | 27 3/4 | 26 1/4 | 27 3/4 | 26 1/4 | 25 1/2 | 27 3/4 | 1500 | |
40921 | TCTM | 0 | 0 | |||||||
40922 | TCTQ | 0 | 0 | |||||||
40923 | TCTTX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
40924 | TCTV | 500 | 4 1/4 | 4 11/16 | 5 | 4 1/4 | 4 3/8 | 5 3/8 | 15500 | |
40925 | TCTVW | 800 | 1 13/32 | 1 7/8 | 1 7/8 | 1 13/32 | 1 3/8 | 1 5/8 | 10900 | |
40926 | TCTY | 0 | 0 | |||||||
40927 | TCUGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
40928 | TCUMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
40929 | TCUXX | 0 | 0.10 | 5.18 | 5.23 | 3497 | ||||
40930 | TCWXX | 0 | 0.48 | 5.04 | 5.17 | 2481 | ||||
40931 | TCX | 0 | 183.70 | 181.34 | 183.81 | 181.06 | 0 | |||
40932 | TCXU | 0 | 0 | |||||||
40933 | TCXUF | 0 | 0 | |||||||
40934 | TCXW | 0 | 0 | |||||||
40935 | TCXWF | 50000 | 5/32 | 1/8 | 7/32 | 0 | ||||
40936 | TCXX | 0 | 0 | |||||||
40937 | TCXXF | 200 | 9/32 | 9/32 | 3/8 | 9/32 | 9/32 | 3/8 | 43800 | |
40938 | TCY | 0 | 0 | |||||||
40939 | TD | 200 | 21 1/2 | 20 5/8 | 21 1/2 | 0 | ||||
40940 | TDAD | 0 | 0 | |||||||
40941 | TDAS | 0 | 0 | |||||||
40942 | TDAY | 2000 | 33 9/16 | 33 1/4 | 33 9/16 | 33 1/4 | 33 1/2 | 34 1/4 | 10900 | |
40943 | TDCA | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 1600 | |
40944 | TDCX | 0 | 0 | |||||||
40945 | TDCZ | 0 | 0 | |||||||
40946 | TDD/A | 400 | 1 3/16 | 1 1/16 | 1 5/16 | 0 | ||||
40947 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40948 | TDDA | 0 | 0 | |||||||
40949 | TDDB | 0 | 0 | |||||||
40950 | TDE | 0 | 0 | |||||||
40951 | TDF | 500 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 1900 | |
40952 | TDG | 0 | 0 | |||||||
40953 | TDGI | 0 | 0 | |||||||
40954 | TDGO | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/4 | 100 | |
40955 | TDHC | 200 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | ||||
40956 | TDI | 4300 | 23 3/8 | 0 | ||||||
40957 | TDIT | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.8750 | 1000 | |
40958 | TDK | 200 | 61 3/8 | 0 | ||||||
40959 | TDKA | 0 | 0 | |||||||
40960 | TDKI | 0 | 0 | |||||||
40961 | TDKL | 0 | 0 | |||||||
40962 | TDKM | 0 | 0 | |||||||
40963 | TDKN | 0 | 0 | |||||||
40964 | TDKO | 0 | 0 | |||||||
40965 | TDKR | 0 | 0 | |||||||
40966 | TDKT | 0 | 0 | |||||||
40967 | TDM | 500 | 10 7/8 | 11 1/4 | 11 3/4 | 0 | ||||
40968 | TDMC | 0 | 0 | |||||||
40969 | TDMD | 0 | 0 | |||||||
40970 | TDME | 0 | 0 | |||||||
40971 | TDMG | 0 | 0 | |||||||
40972 | TDMH | 0 | 0 | |||||||
40973 | TDMI | 0 | 0 | |||||||
40974 | TDML | 0 | 0 | |||||||
40975 | TDMM | 0 | 0 | |||||||
40976 | TDMN | 0 | 0 | |||||||
40977 | TDMO | 0 | 0 | |||||||
40978 | TDMP | 0 | 0 | |||||||
40979 | TDMR | 0 | 0 | |||||||
40980 | TDMS | 0 | 0 | |||||||
40981 | TDMT | 0 | 0 | |||||||
40982 | TDMTX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.97 | 0 | |
40983 | TDMV | 0 | 0 | |||||||
40984 | TDMW | 0 | 0 | |||||||
40985 | TDMX | 0 | 0 | |||||||
40986 | TDMZ | 0 | 0 | |||||||
40987 | TDN/WS | 0 | 2 7/8 | 3 7/8 | 0 | |||||
40988 | TDNN | 0 | 0 | |||||||
40989 | TDNP | 0 | 0 | |||||||
40990 | TDOXX | 0 | 0 | |||||||
40991 | TDP | 1000 | 23 | 22 3/4 | 23 3/8 | 0 | ||||
40992 | TDPC | 0 | 0 | |||||||
40993 | TDPD | 0 | 0 | |||||||
40994 | TDPG | 0 | 0 | |||||||
40995 | TDPK | 0 | 0 | |||||||
40996 | TDPL | 0 | 0 | |||||||
40997 | TDPP | 0 | 0 | |||||||
40998 | TDPS | 0 | 0 | |||||||
40999 | TDPT | 0 | 0 | |||||||
41000 | TDRS | 0 | 0 | |||||||
41001 | TDRT | 0 | 0 | |||||||
41002 | TDS | 100 | 40 3/8 | 40 1/8 | 40 1/2 | 0 | ||||
41003 | TDSA | 0 | 0 | |||||||
41004 | TDSC | 1000 | 14 3/8 | 14 1/8 | 14 7/16 | 13 11/16 | 14 1/8 | 14 3/8 | 229000 | |
41005 | TDSE | 0 | 0 | |||||||
41006 | TDSF | 0 | 0 | |||||||
41007 | TDSI | 0 | 0 | |||||||
41008 | TDSL | 0 | 0 | |||||||
41009 | TDSM | 0 | 0 | |||||||
41010 | TDSO | 0 | 0 | |||||||
41011 | TDSR | 0 | 0 | |||||||
41012 | TDSS | 0 | 0 | |||||||
41013 | TDSY | 0 | 0 | |||||||
41014 | TDT | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
41015 | TDW | 200 | 37 3/8 | 37 | 37 3/8 | 37 | 37 1/8 | 37 1/2 | 37100 | |
41016 | TDWA | 0 | 0 | |||||||
41017 | TDWC | 0 | 0 | |||||||
41018 | TDWE | 0 | 0 | |||||||
41019 | TDWF | 0 | 0 | |||||||
41020 | TDWI | 0 | 0 | |||||||
41021 | TDWM | 0 | 0 | |||||||
41022 | TDWN | 0 | 0 | |||||||
41023 | TDWO | 0 | 0 | |||||||
41024 | TDWP | 0 | 0 | |||||||
41025 | TDWPP | 0 | 0 | |||||||
41026 | TDWR | 0 | 0 | |||||||
41027 | TDWS | 0 | 0 | |||||||
41028 | TDWT | 0 | 0 | |||||||
41029 | TDWW | 0 | 0 | |||||||
41030 | TDX | 0 | 0 | |||||||
41031 | TDXX | 0 | 0 | |||||||
41032 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
41033 | TDYA | 0 | 0 | |||||||
41034 | TDYB | 0 | 0 | |||||||
41035 | TDYC | 0 | 0 | |||||||
41036 | TDYE | 0 | 0 | |||||||
41037 | TDYG | 0 | 0 | |||||||
41038 | TDYI | 0 | 0 | |||||||
41039 | TDYK | 0 | 0 | |||||||
41040 | TDYL | 0 | 0 | |||||||
41041 | TDYN | 3000 | 0.2300 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2500 | 37000 | |
41042 | TDYO | 0 | 0 | |||||||
41043 | TDYS | 0 | 0 | |||||||
41044 | TDYT | 0 | 0 | |||||||
41045 | TDYV | 0 | 0 | |||||||
41046 | TDYW | 0 | 0 | |||||||
41047 | TDYpE | 100 | 14 1/4 | 14 | 14 1/4 | 0 | ||||
41048 | TE | 200 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 23 7/8 | 24 | 1700 | |
41049 | TEA | 200 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
41050 | TEAL | 500 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 16500 | |
41051 | TEAM | 100 | 26 3/4 | 27 | 27 1/4 | 26 3/4 | 26 7/8 | 27 | 205600 | |
41052 | TEATX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.89 | 0 | |
41053 | TEAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.91 | 2.93 | 1436 | |
41054 | TEB | 0 | 180.89 | 0 | ||||||
41055 | TEBP | 0 | 0 | |||||||
41056 | TEC | 100 | 11 3/8 | 11 | 11 3/4 | 0 | ||||
41057 | TECAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
41058 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
41059 | TECD | 1000 | 28 1/4 | 28 | 28 5/8 | 27 7/8 | 28 1/4 | 28 1/2 | 198900 | |
41060 | TECF | 0 | 0 | |||||||
41061 | TECH | 15000 | 25 15/32 | 24 1/4 | 26 1/2 | 24 | 24 1/2 | 25 1/2 | 93900 | |
41062 | TECI | 0 | 0 | |||||||
41063 | TECK | 0 | 0 | |||||||
41064 | TECL | 0 | 0 | |||||||
41065 | TECM | 0 | 0 | |||||||
41066 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
41067 | TECO | 0 | 0 | |||||||
41068 | TECT | 0 | 0 | |||||||
41069 | TECU | 0 | 0 | |||||||
41070 | TECUA | 100 | 55 | 55 | 55 | 54 1/4 | 54 1/2 | 55 | 121100 | |
41071 | TECUB | 700 | 51 7/8 | 50 3/4 | 52 | 0 | ||||
41072 | TECX | 0 | 0 | |||||||
41073 | TECY | 0 | 0 | |||||||
41074 | TED | 0 | 0 | |||||||
41075 | TEDA | 0 | 0 | |||||||
41076 | TEDB | 0 | 0 | |||||||
41077 | TEDBL | 200 | 51.0000 | 0 | ||||||
41078 | TEDBN | 800 | 82.5000 | 84.5000 | 84.5000 | 82.5000 | 1200 | |||
41079 | TEDBP | 400 | 47.0000 | 0 | ||||||
41080 | TEDC | 0 | 0 | |||||||
41081 | TEDMX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.89 | 0 | |
41082 | TEDO | 0 | 0 | |||||||
41083 | TEDP | 0 | 0 | |||||||
41084 | TEDR | 0 | 0 | |||||||
41085 | TEDpA | 300 | 79 7/8 | 0 | ||||||
41086 | TEDpB | 250 | 41 7/8 | 0 | ||||||
41087 | TEDpC | 100 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 100 | |||
41088 | TEDpD | 120 | 99 | 0 | ||||||
41089 | TEDpE | 200 | 24 1/2 | 0 | ||||||
41090 | TEDpF | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | |||
41091 | TEDpK | 500 | 20 1/2 | 0 | ||||||
41092 | TEDpL | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 500 | |||
41093 | TEE | 200 | 27 3/4 | 27 5/8 | 28 1/4 | 0 | ||||
41094 | TEEB | 0 | 0 | |||||||
41095 | TEEE | 0 | 0 | |||||||
41096 | TEEMX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
41097 | TEEN | 0 | 0 | |||||||
41098 | TEET | 0 | 0 | |||||||
41099 | TEF | 100 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/8 | 56 3/8 | 200 | |
41100 | TEFA | 0 | 0 | |||||||
41101 | TEFC | 0 | 0 | |||||||
41102 | TEFI | 0 | 0 | |||||||
41103 | TEFTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.11 | 0 | |
41104 | TEFX | 0 | 0 | |||||||
41105 | TEFZ | 0 | 0 | |||||||
41106 | TEGAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.80 | 0 | |
41107 | TEGBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
41108 | TEGEX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.73 | 0 | |
41109 | TEGIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.41 | 0 | |
41110 | TEGLX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.78 | 0 | |
41111 | TEGOX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 | |
41112 | TEGPX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.12 | 0 | |
41113 | TEGTX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.19 | 0 | |
41114 | TEHI | 10000 | 0.0550 | 0.0300 | 0.0550 | 0 | ||||
41115 | TEI | 500 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
41116 | TEIC | 0 | 0 | |||||||
41117 | TEICC | 0 | 0 | |||||||
41118 | TEIM | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.2000 | 30500 | |
41119 | TEIN | 150 | 3.4016 | 0 | ||||||
41120 | TEJ | 200 | 35 3/4 | 0 | ||||||
41121 | TEJA | 0 | 0 | |||||||
41122 | TEJH | 0 | 0 | |||||||
41123 | TEJI | 0 | 0 | |||||||
41124 | TEJP | 0 | 0 | |||||||
41125 | TEJU | 0 | 0 | |||||||
41126 | TEJV | 0 | 0 | |||||||
41127 | TEJp | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 100 | |||
41128 | TEJpA | 200 | 49 1/8 | 0 | ||||||
41129 | TEJw | 0 | 0 | |||||||
41130 | TEK | 500 | 40 1/2 | 40 1/2 | 41 1/2 | 0 | ||||
41131 | TEK.A | 0 | 0 | |||||||
41132 | TEK.B | 0 | 0 | |||||||
41133 | TEKC | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 1000 | |
41134 | TEKD | 0 | 0 | |||||||
41135 | TEKF | 0 | 0 | |||||||
41136 | TEKG | 0 | 0 | |||||||
41137 | TEKH | 0 | 0 | |||||||
41138 | TEKI | 0 | 0 | |||||||
41139 | TEKL | 0 | 0 | |||||||
41140 | TEKM | 0 | 0 | |||||||
41141 | TEKN | 0 | 0 | |||||||
41142 | TEKP | 0 | 0 | |||||||
41143 | TEKR | 0 | 0 | |||||||
41144 | TEKS | 0 | 0 | |||||||
41145 | TEKT | 0 | 0 | |||||||
41146 | TEKW | 0 | 0 | |||||||
41147 | TEKX | 0 | 0 | |||||||
41148 | TEL | 800 | 1 5/8 | 1 3/4 | 2 1/8 | 0 | ||||
41149 | TEL.X | 0 | 0 | |||||||
41150 | TEL.Y | 0 | 0 | |||||||
41151 | TELA | 0 | 0 | |||||||
41152 | TELAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.82 | 0 | |
41153 | TELC | 300 | 19 | 19 1/8 | 19 1/8 | 18 5/8 | 18 3/4 | 19 1/8 | 38000 | |
41154 | TELE | 500 | 1 | 3/4 | 1 | 0 | ||||
41155 | TELEU | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2100 | |
41156 | TELEW | 6000 | 5/32 | 1/16 | 5/32 | 0 | ||||
41157 | TELF | 0 | 0 | |||||||
41158 | TELG | 0 | 0 | |||||||
41159 | TELGF | 0 | 0 | |||||||
41160 | TELL | 500 | 2 7/8 | 2 7/8 | 3 1/16 | 0 | ||||
41161 | TELLW | 700 | 1/4 | 9/32 | 17/32 | 0 | ||||
41162 | TELM | 200 | 3.5000 | 3.0000 | 3.2500 | 0 | ||||
41163 | TELN | 1000 | 0.0625 | 0 | ||||||
41164 | TELO | 0 | 0 | |||||||
41165 | TELOZ | 200 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 4600 | |
41166 | TELR | 0 | 0 | |||||||
41167 | TELS | 200 | 5/8 | 21/32 | 11/16 | 5/8 | 5/8 | 11/16 | 11800 | |
41168 | TELT | 200 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
41169 | TELU | 100 | 20 1/4 | 21 1/2 | 22 | 20 1/4 | 20 1/4 | 22 | 5200 | |
41170 | TELV | 1200 | 7/16 | 7/16 | 7/16 | 13/32 | 13/32 | 7/16 | 13300 | |
41171 | TELX | 800 | 18.3750 | 0 | ||||||
41172 | TEMD | 800 | 9/16 | 7/16 | 9/16 | 7/16 | 7/16 | 9/16 | 3800 | |
41173 | TEMDW | 100 | 1/16 | 1/16 | 7/32 | 0 | ||||
41174 | TEMFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.73 | 0 | |
41175 | TEMGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.22 | 0 | |
41176 | TEMMX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
41177 | TEMP | 0 | 0 | |||||||
41178 | TEMRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 15.01 | 0 | |
41179 | TEMUX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
41180 | TEMWX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.64 | 0 | |
41181 | TEMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.10 | 3.06 | 9484 | |
41182 | TEN | 100 | 50 1/4 | 49 3/4 | 50 1/4 | 49 3/4 | 49 7/8 | 50 1/2 | 1200 | |
41183 | TENA | 0 | 0 | |||||||
41184 | TENB | 0 | 0 | |||||||
41185 | TENC | 0 | 0 | |||||||
41186 | TEND | 0 | 0 | |||||||
41187 | TENG | 0 | 0 | |||||||
41188 | TENGF | 0 | 74 | 79 | 0 | |||||
41189 | TENH | 0 | 0 | |||||||
41190 | TENI | 0 | 0 | |||||||
41191 | TENL | 0 | 0 | |||||||
41192 | TENM | 0 | 0 | |||||||
41193 | TENO | 600 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41194 | TENP | 0 | 0 | |||||||
41195 | TENR | 0 | 0 | |||||||
41196 | TENS | 0 | 0 | |||||||
41197 | TENSF | 0 | 0 | |||||||
41198 | TENT | 0 | 0 | |||||||
41199 | TENU | 0 | 0 | |||||||
41200 | TENW | 0 | 0 | |||||||
41201 | TENWF | 1000 | 11/16 | 1/2 | 11/16 | 0 | ||||
41202 | TENX | 0 | 0 | |||||||
41203 | TENXF | 3600 | 8 19/64 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 50100 | |
41204 | TENY | 0 | 0 | |||||||
41205 | TENZ | 0 | 0 | |||||||
41206 | TENpB | 900 | 98 1/8 | 0 | ||||||
41207 | TEO | 2500 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 7/8 | 41 3/8 | 2500 | |
41208 | TEOC | 0 | 0 | |||||||
41209 | TEOM | 0 | 0 | |||||||
41210 | TEOX | 0 | 0 | |||||||
41211 | TEP | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 | 600 | |
41212 | TEPF | 200 | 15.0000 | 0 | ||||||
41213 | TEPI | 0 | 0 | |||||||
41214 | TEPLX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.37 | 0 | |
41215 | TEPO | 5000 | 0.0500 | 0.0300 | 0.2500 | 0 | ||||
41216 | TEPS | 0 | 0 | |||||||
41217 | TEQUX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
41218 | TER | 600 | 17 3/8 | 17 | 17 3/8 | 17 | 17 1/8 | 17 1/2 | 800 | |
41219 | TERA | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 3/4 | 5 1/8 | 2900 | |
41220 | TERAW | 3000 | 1 1/2 | 1 5/16 | 1 3/4 | 0 | ||||
41221 | TERC | 0 | 0 | |||||||
41222 | TERE | 0 | 0 | |||||||
41223 | TERI | 600 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
41224 | TERM | 0 | 0 | |||||||
41225 | TERN | 0 | 0 | |||||||
41226 | TERR | 0 | 0 | |||||||
41227 | TERS | 0 | 0 | |||||||
41228 | TERSX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.17 | 0 | |
41229 | TERT | 0 | 0 | |||||||
41230 | TERW | 0 | 0 | |||||||
41231 | TERX | 0 | 0 | |||||||
41232 | TES1T | 0 | 0 | |||||||
41233 | TESC | 2000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 7/16 | 3 3/4 | 19100 | |
41234 | TESCP | 5000 | 4 7/8 | 4 3/4 | 5 1/2 | 0 | ||||
41235 | TESG | 0 | 0 | |||||||
41236 | TESGX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.70 | 0 | |
41237 | TESI | 300 | 14.5000 | 0 | ||||||
41238 | TESP | 0 | 0 | |||||||
41239 | TESS | 1000 | 42 | 42 | 42 | 40 3/4 | 40 3/4 | 42 | 4400 | |
41240 | TEST | 500 | 12 | 12 | 12 | 11 | 11 | 12 | 6500 | |
41241 | TESTA | 100 | 17 7/8 | 17 3/4 | 18 1/16 | 17 3/4 | 16 | 16 1/8 | 4400 | |
41242 | TESTB | 700 | 10 7/8 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | *****7/8 | 16000 | |
41243 | TESTC | 500 | 8 | 0 | ||||||
41244 | TESTD | 400 | 25.0000 | 0 | ||||||
41245 | TESTF | 300 | 64.8750 | 0 | ||||||
41246 | TESTJ | 0 | 0.6000 | 0.8000 | 0 | |||||
41247 | TESTL | 0 | 0 | |||||||
41248 | TESTM | 1000 | 16 5/8 | 15 | 16 | 0 | ||||
41249 | TESTN | 200 | 10 | 0 | ||||||
41250 | TESTP | 0 | 0 | |||||||
41251 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
41252 | TEVE | 0 | 0.0300 | 0.0700 | 0 | |||||
41253 | TEVI | 0 | 0 | |||||||
41254 | TEVIY | 100 | 44 5/8 | 45 | 45 3/4 | 44 | 44 3/8 | 44 5/8 | 331600 | |
41255 | TEVT | 2000 | 0.1250 | 0.0700 | 0.1250 | 0 | ||||
41256 | TEWTX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.61 | 0 | |
41257 | TEX | 2000 | 7 | 0 | ||||||
41258 | TEXE | 0 | 0 | |||||||
41259 | TEXS | 0 | 0 | |||||||
41260 | TEXSF | 7500 | 15/32 | 11/32 | 15/32 | 0 | ||||
41261 | TFA | 1000 | 9 1/2 | 9 1/8 | 9 1/2 | 0 | ||||
41262 | TFAL | 100 | 17.2500 | 0 | ||||||
41263 | TFB | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
41264 | TFBC | 0 | 0 | |||||||
41265 | TFC | 500 | 8 3/4 | 9 1/8 | 9 7/8 | 0 | ||||
41266 | TFC.A | 0 | 0 | |||||||
41267 | TFCE | 4500 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 1/2 | 1 5/8 | 91300 | |
41268 | TFCH | 5000 | 4.7500 | 4.8750 | 5.0000 | 4.7500 | 4.7500 | 4.8750 | 70100 | |
41269 | TFCO | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 7 | 3000 | |
41270 | TFCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.23 | 3.15 | 1503 | |
41271 | TFD | 0 | 0 | |||||||
41272 | TFDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.22 | 5.26 | 13692 | |
41273 | TFEQX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
41274 | TFFI | 2000 | 1.9375 | 1.7500 | 1.9375 | 0 | ||||
41275 | TFFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.18 | 5.26 | 2891 | |
41276 | TFG/U | 800 | 12 1/2 | 0 | ||||||
41277 | TFGC | 0 | 0 | |||||||
41278 | TFGG | 0 | 0 | |||||||
41279 | TFGI | 0 | 0 | |||||||
41280 | TFGP | 0 | 0 | |||||||
41281 | TFGR | 0 | 0 | |||||||
41282 | TFGS | 0 | 0 | |||||||
41283 | TFGT | 0 | 0 | |||||||
41284 | TFGU | 0 | 0 | |||||||
41285 | TFGV | 0 | 0 | |||||||
41286 | TFGX | 0 | 0 | |||||||
41287 | TFI/A | 0 | 0 | |||||||
41288 | TFIC | 0 | 0 | |||||||
41289 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
41290 | TFIT | 1100 | 23.8750 | 0 | ||||||
41291 | TFIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.06 | 3.05 | 14096 | |
41292 | TFIp | 300 | 23 1/2 | 23 3/8 | 23 1/2 | 23 3/8 | 29500 | |||
41293 | TFIpA | 500 | 25 5/8 | 25 5/8 | 25 3/4 | 25 1/2 | 46100 | |||
41294 | TFLH | 0 | 0 | |||||||
41295 | TFMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.16 | 3.06 | 51223 | |
41296 | TFOBF | 0 | 2.4850 | 0 | ||||||
41297 | TFON | 0 | 0 | |||||||
41298 | TFONY | 8600 | 1 19/32 | 1 9/16 | 1 19/32 | 1 9/16 | 1 19/32 | 1 5/8 | 455900 | |
41299 | TFP | 0 | 0 | |||||||
41300 | TFPU | 100 | 16.0000 | 15.8750 | 16.0000 | 15.5000 | 12000 | |||
41301 | TFRC | 6000 | 7 1/2 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 13700 | |
41302 | TFRY | 10000 | 0.1900 | 0.2050 | 0.2050 | 0.1700 | 0.1700 | 0.1900 | 181100 | |
41303 | TFS | 200 | 12 1/4 | 12 5/8 | 13 1/8 | 0 | ||||
41304 | TFSE | 0 | 0 | |||||||
41305 | TFSR | 0 | 0 | |||||||
41306 | TFSS | 0 | 0 | |||||||
41307 | TFST | 0 | 0 | |||||||
41308 | TFSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.21 | 3.20 | 2830 | |
41309 | TFT | 200 | 13 1/2 | 12 1/2 | 13 1/8 | 0 | ||||
41310 | TFTJ | 0 | 0 | |||||||
41311 | TFTU | 0 | 0 | |||||||
41312 | TFTX | 0 | 0 | |||||||
41313 | TFTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.32 | 4.77 | 921 | |
41314 | TFVAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.61 | 0 | |
41315 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
41316 | TFX | 100 | 49 1/2 | 50 5/8 | 51 | 0 | ||||
41317 | TFXC | 0 | 0 | |||||||
41318 | TFXI | 0 | 0 | |||||||
41319 | TFXL | 0 | 0 | |||||||
41320 | TFXX | 0 | 0 | |||||||
41321 | TFYP | 1000 | 5.5000 | 0 | ||||||
41322 | TG | 300 | 32 1/8 | 34 1/8 | 35 | 0 | ||||
41323 | TG/WD | 0 | 0 | |||||||
41324 | TGAL | 1000 | 5 7/16 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 3000 | |
41325 | TGB | 1000 | 9 11/16 | 0 | ||||||
41326 | TGBR | 0 | 0 | |||||||
41327 | TGBRY | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 2500 | |
41328 | TGBW | 0 | 0 | |||||||
41329 | TGBZ | 0 | 0 | |||||||
41330 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
41331 | TGCI | 18000 | 1 | 1 | 1 5/8 | 0 | ||||
41332 | TGCO | 0 | 0 | |||||||
41333 | TGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.97 | 5.06 | 5599 | |
41334 | TGEN | 10000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 24500 | |
41335 | TGENW | 0 | 0 | |||||||
41336 | TGET | 1000 | 42 1/8 | 41 1/4 | 42 7/8 | 41 1/4 | 42 | 42 1/8 | 144500 | |
41337 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
41338 | TGFG | 0 | 0 | |||||||
41339 | TGFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.92 | 4.96 | 8412 | |
41340 | TGG | 200 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
41341 | TGGB | 0 | 0 | |||||||
41342 | TGGC | 0 | 0 | |||||||
41343 | TGGN | 0 | 0 | |||||||
41344 | TGGS | 0 | 0 | |||||||
41345 | TGGZ | 0 | 0 | |||||||
41346 | TGIAX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.62 | 0 | |
41347 | TGIC | 100 | 28 | 28 | 29 1/4 | 28 | 28 | 29 1/4 | 600 | |
41348 | TGIE | 12000 | 0.2812 | 0.2500 | 0.6250 | 0 | ||||
41349 | TGII | 0 | 0 | |||||||
41350 | TGIIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.60 | 0 | |
41351 | TGIS | 1000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 4200 | |
41352 | TGITX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.90 | 0 | |
41353 | TGK | 0 | 0 | |||||||
41354 | TGL | 2000 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 7/8 | 9900 | |
41355 | TGL.W | 0 | 0 | |||||||
41356 | TGL/WS | 1000 | 1/4 | 0 | ||||||
41357 | TGLE | 0 | 0 | |||||||
41358 | TGLEF | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 52400 | |
41359 | TGLP | 0 | 0 | |||||||
41360 | TGLR | 0 | 0 | |||||||
41361 | TGMBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
41362 | TGMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.85 | 4.95 | 2795 | |
41363 | TGN | 500 | 22 | 22 | 22 | 22 | 21 3/4 | 22 3/8 | 500 | |
41364 | TGNB | 0 | 0 | |||||||
41365 | TGNG | 0 | 0 | |||||||
41366 | TGNI | 0 | 0 | |||||||
41367 | TGNM | 0 | 0 | |||||||
41368 | TGNR | 0 | 0 | |||||||
41369 | TGO | 0 | 0 | |||||||
41370 | TGPA | 0 | 0 | |||||||
41371 | TGPAF | 10000 | 5/16 | 9/32 | 11/32 | 9/32 | 9/32 | 5/16 | 86800 | |
41372 | TGPL | 0 | 0 | |||||||
41373 | TGPLN | 0 | 0 | |||||||
41374 | TGRRY | 0 | 0 | |||||||
41375 | TGS | 500 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
41376 | TGSC | 0 | 0 | |||||||
41377 | TGSI | 3500 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 25/32 | 1 7/8 | 7700 | |
41378 | TGSIW | 800 | 7/32 | 7/32 | 9/32 | 0 | ||||
41379 | TGST | 0 | 0 | |||||||
41380 | TGSTN | 0 | 0 | |||||||
41381 | TGSTP | 0 | 0 | |||||||
41382 | TGT | 0 | 0 | |||||||
41383 | TGTG | 0 | 0 | |||||||
41384 | TGTI | 0 | 0 | |||||||
41385 | TGTIP | 0 | 0 | |||||||
41386 | TGTL | 0 | 0 | |||||||
41387 | TGTM | 0 | 0 | |||||||
41388 | TGTO | 0 | 0 | |||||||
41389 | TGTP | 0 | 0 | |||||||
41390 | TGTPL | 0 | 0 | |||||||
41391 | TGTPM | 0 | 0 | |||||||
41392 | TGTR | 0 | 0 | |||||||
41393 | TGTS | 0 | 0 | |||||||
41394 | TGTT | 0 | 0 | |||||||
41395 | TGTV | 0 | 0 | |||||||
41396 | TGTY | 0 | 0 | |||||||
41397 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
41398 | TGUP | 0 | 0 | |||||||
41399 | TGUX | 0 | 0 | |||||||
41400 | TGVXX | 0 | 0.57 | 5.27 | 5.38 | 430 | ||||
41401 | TGXC | 40000 | 0.1000 | 0 | ||||||
41402 | TGYM | 0 | 0 | |||||||
41403 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
41404 | TH | 1500 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 1500 | |||
41405 | THA | 15000 | 37 3/8 | 0 | ||||||
41406 | THAX | 400 | 10.0000 | 0 | ||||||
41407 | THBC | 1000 | 19 3/4 | 19 15/16 | 19 15/16 | 19 3/4 | 19 3/4 | 20 1/4 | 2000 | |
41408 | THC | 20000 | 22 1/2 | 21 3/8 | 21 7/8 | 0 | ||||
41409 | THCB | 0 | 0 | |||||||
41410 | THCC | 0 | 0 | |||||||
41411 | THCD | 0 | 0 | |||||||
41412 | THCI | 0 | 0 | |||||||
41413 | THCK | 0 | 0 | |||||||
41414 | THCL | 0 | 0 | |||||||
41415 | THCO | 0 | 0 | |||||||
41416 | THCR | 0 | 0 | |||||||
41417 | THCV | 0 | 0 | |||||||
41418 | THCX | 0 | 0 | |||||||
41419 | THCZ | 0 | 0 | |||||||
41420 | THDO | 200 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/8 | 272400 | |
41421 | THEC | 500 | 0.0625 | 0 | ||||||
41422 | THEGE | 0 | 0 | |||||||
41423 | THES | 1000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
41424 | THFF | 200 | 31 3/4 | 33 | 33 1/2 | 31 3/4 | 31 1/2 | 33 1/2 | 7900 | |
41425 | THFLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.31 | 0 | |
41426 | THI | 400 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 400 | |
41427 | THIFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.55 | 0 | |
41428 | THIG | 0 | 0 | |||||||
41429 | THII | 0 | 0 | |||||||
41430 | THIM | 0 | 0 | |||||||
41431 | THIMX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 | |
41432 | THIR | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 33 | 300 | |
41433 | THIS | 7900 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 33700 | |
41434 | THISW | 2800 | 1/2 | 1/2 | 3/4 | 0 | ||||
41435 | THK | 0 | 2 3/8 | 3 1/8 | 0 | |||||
41436 | THKG | 0 | 0 | |||||||
41437 | THLM | 0 | 0.5000 | 1.0000 | 0 | |||||
41438 | THLR | 11000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.5625 | 21000 | |
41439 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
41440 | THMC | 1300 | 10.7500 | 10.6250 | 11.1250 | 0 | ||||
41441 | THMG | 100 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
41442 | THMP | 400 | 9 7/8 | 9 | 9 7/8 | 0 | ||||
41443 | THMX | 0 | 0 | |||||||
41444 | THMZ | 1000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 21/32 | 1 11/16 | 6000 | |
41445 | THMZW | 500 | 9/32 | 5/16 | 5/16 | 1/4 | 9/32 | 5/16 | 56900 | |
41446 | THN | 100 | 10 5/8 | 10 3/4 | 11 1/4 | 0 | ||||
41447 | THNMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.58 | 0 | |
41448 | THNN | 0 | 0 | |||||||
41449 | THO | 300 | 23 7/8 | 24 | 24 3/8 | 0 | ||||
41450 | THOK | 0 | 0 | |||||||
41451 | THOM | 200 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 2500 | |
41452 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
41453 | THP | 100 | 10 1/8 | 9 3/4 | 10 3/8 | 0 | ||||
41454 | THPD | 1500 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
41455 | THR | 0 | 12 3/8 | 13 | 0 | |||||
41456 | THRA | 0 | 0 | |||||||
41457 | THRD | 30000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 5/8 | 15 | 74100 | |
41458 | THRF | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
41459 | THRM | 500 | 0.8750 | 0 | ||||||
41460 | THRN | 0 | 0 | |||||||
41461 | THRNY | 200 | 22 7/8 | 22 1/2 | 22 7/8 | 0 | ||||
41462 | THRT | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 9 3/4 | 10 | 10 1/4 | 320000 | |
41463 | THRX | 600 | 17 1/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 16900 | |
41464 | THS | 100 | 14 7/8 | 13 5/8 | 14 3/8 | 0 | ||||
41465 | THSN | 0 | 0 | |||||||
41466 | THSR | 0 | 0 | |||||||
41467 | THTBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
41468 | THTX | 1000 | 11 3/16 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/4 | 84000 | |
41469 | THTXG | 10 | 93 | 89 | 93 | 0 | ||||
41470 | THW | 2000 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 20 1/4 | 2700 | |
41471 | THWC | 0 | 0 | |||||||
41472 | THWH | 0 | 0 | |||||||
41473 | THWT | 0 | 0 | |||||||
41474 | THWX | 0 | 0 | |||||||
41475 | THX | 2800 | 16 3/4 | 0 | ||||||
41476 | THXC | 0 | 0 | |||||||
41477 | THXI | 0 | 0 | |||||||
41478 | THXL | 0 | 0 | |||||||
41479 | THXN | 0 | 0 | |||||||
41480 | THXX | 0 | 0 | |||||||
41481 | THXY | 0 | 0 | |||||||
41482 | THZBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
41483 | TI | 0 | 0 | |||||||
41484 | TIBI | 0 | 0 | |||||||
41485 | TIBPX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
41486 | TIC | 0 | 0 | |||||||
41487 | TICP | 0 | 0 | |||||||
41488 | TICPP | 0 | 0 | |||||||
41489 | TID | 0 | 0 | |||||||
41490 | TIDEX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 24.49 | 0 | |
41491 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
41492 | TIEAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 | |
41493 | TIEFX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
41494 | TIEI | 300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41495 | TIEUX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
41496 | TIF | 200 | 42 1/4 | 40 3/4 | 41 3/8 | 0 | ||||
41497 | TIFA | 0 | 0 | |||||||
41498 | TIFE | 0 | 0 | |||||||
41499 | TIFL | 0 | 0 | |||||||
41500 | TIFN | 0 | 0 | |||||||
41501 | TIFR | 0 | 0 | |||||||
41502 | TIFS | 100 | 39.5000 | 0 | ||||||
41503 | TIFUX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
41504 | TIFV | 0 | 0 | |||||||
41505 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
41506 | TIG | 200 | 28 1/8 | 30 1/8 | 30 1/2 | 0 | ||||
41507 | TIGC | 0 | 0 | |||||||
41508 | TIGE | 0 | 0 | |||||||
41509 | TIGL | 0 | 0 | |||||||
41510 | TIGN | 0 | 0 | |||||||
41511 | TIGR | 0 | 0 | |||||||
41512 | TIGRX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
41513 | TIGS | 0 | 0 | |||||||
41514 | TIGT | 0 | 0 | |||||||
41515 | TIGU | 0 | 0 | |||||||
41516 | TIGUF | 0 | 0 | |||||||
41517 | TIGUY | 0 | 19.1250 | 0 | ||||||
41518 | TIGXX | 0 | 0 | |||||||
41519 | TIHD | 0 | 0 | |||||||
41520 | TII | 400 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 400 | |||
41521 | TIIE | 0 | 0 | |||||||
41522 | TIII | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 7700 | |
41523 | TIIP | 0 | 0 | |||||||
41524 | TIIUX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
41525 | TIL | 0 | 0 | |||||||
41526 | TILE | 0 | 0 | |||||||
41527 | TIMI | 0 | 0 | |||||||
41528 | TIML | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
41529 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
41530 | TIMT | 1000 | 29 | 28 1/8 | 29 1/8 | 28 1/8 | 28 1/2 | 28 3/4 | 112400 | |
41531 | TIMXX | 0 | 0 | |||||||
41532 | TIN | 2500 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 1/2 | 52 7/8 | 2500 | |
41533 | TINC | 0 | 0 | |||||||
41534 | TINE | 2600 | 1.3125 | 1.3125 | 1.5000 | 0 | ||||
41535 | TINH | 0 | 0 | |||||||
41536 | TINL | 0 | 0 | |||||||
41537 | TINLF | 0 | 0 | |||||||
41538 | TINR | 0 | 0 | |||||||
41539 | TINS | 0 | 0 | |||||||
41540 | TINT | 0 | 0 | |||||||
41541 | TINTA | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 37500 | |
41542 | TINTG | 7 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 81 1/2 | 7 | |
41543 | TIO | 0 | 278.86 | 0 | ||||||
41544 | TIOA | 0 | 0 | |||||||
41545 | TIOAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 | |
41546 | TIPI | 0 | 0 | |||||||
41547 | TIPIF | 100 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 11/16 | 44900 | |
41548 | TIR | 500 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | ||||
41549 | TIRE | 1900 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 25100 | |
41550 | TIREW | 400 | 5/16 | 5/16 | 1/2 | 0 | ||||
41551 | TIRI | 0 | 0 | |||||||
41552 | TIRR | 0 | 0 | |||||||
41553 | TIRRE | 0 | 0 | |||||||
41554 | TIRT | 0 | 0 | |||||||
41555 | TIRTZ | 100 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
41556 | TIS | 200 | 7/8 | 3/4 | 1 1/16 | 0 | ||||
41557 | TISC | 0 | 0 | |||||||
41558 | TISHX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.27 | 0 | |
41559 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
41560 | TISV | 5500 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
41561 | TISX | 0 | 0 | |||||||
41562 | TISXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.71 | 4.87 | 2922 | |
41563 | TITT | 1000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9375 | 1.0000 | 1000 | |
41564 | TITXX | 0 | 0 | |||||||
41565 | TIVS | 0 | 0 | |||||||
41566 | TIX | 0 | 240.69 | 0 | ||||||
41567 | TJCI | 1000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 2000 | |
41568 | TJCIU | 0 | 0 | |||||||
41569 | TJCIW | 2000 | 15/32 | 15/32 | 17/32 | 0 | ||||
41570 | TJCIZ | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
41571 | TJCK | 0 | 0 | |||||||
41572 | TJCO | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 12900 | |
41573 | TJS | 0 | 0 | |||||||
41574 | TJT/WS | 2000 | 4 5/16 | 3 | 3 3/4 | 0 | ||||
41575 | TJTE | 0 | 0 | |||||||
41576 | TJX/E | 0 | 0 | |||||||
41577 | TJXA | 0 | 0 | |||||||
41578 | TJXB | 0 | 0 | |||||||
41579 | TJXC | 0 | 0 | |||||||
41580 | TJXE | 0 | 0 | |||||||
41581 | TJXK | 0 | 0 | |||||||
41582 | TJXL | 0 | 0 | |||||||
41583 | TJXM | 0 | 0 | |||||||
41584 | TJXP | 0 | 0 | |||||||
41585 | TJXR | 0 | 0 | |||||||
41586 | TJXS | 0 | 0 | |||||||
41587 | TJXT | 0 | 0 | |||||||
41588 | TJXW | 0 | 0 | |||||||
41589 | TJXpC | 700 | 60 7/8 | 0 | ||||||
41590 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
41591 | TK | 300 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 500 | |||
41592 | TKAC | 0 | 0 | |||||||
41593 | TKAT | 200 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
41594 | TKC | 100 | 46 | 46 7/8 | 47 3/8 | 0 | ||||
41595 | TKCC | 0 | 0 | |||||||
41596 | TKCG | 0 | 0 | |||||||
41597 | TKCL | 0 | 0 | |||||||
41598 | TKCN | 0 | 0 | |||||||
41599 | TKCO | 0 | 0 | |||||||
41600 | TKCR | 0 | 0 | |||||||
41601 | TKCS | 0 | 0 | |||||||
41602 | TKCU | 0 | 0 | |||||||
41603 | TKF | 1000 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
41604 | TKFP | 0 | 0 | |||||||
41605 | TKIO | 0 | 0 | |||||||
41606 | TKIOY | 1000 | 58 1/2 | 59 1/4 | 59 1/4 | 58 1/4 | 58 1/4 | 59 1/4 | 2200 | |
41607 | TKIS | 0 | 0 | |||||||
41608 | TKLC | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 4400 | |
41609 | TKLN | 0 | 0 | |||||||
41610 | TKLNP | 0 | 0 | |||||||
41611 | TKM | 10000 | 9 3/4 | 9 3/4 | 9 7/8 | 0 | ||||
41612 | TKN | 600 | 37 5/8 | 38 5/8 | 39 1/8 | 0 | ||||
41613 | TKNC | 0 | 0 | |||||||
41614 | TKNE | 0 | 0 | |||||||
41615 | TKNI | 0 | 0 | |||||||
41616 | TKNL | 0 | 0 | |||||||
41617 | TKNN | 0 | 0 | |||||||
41618 | TKNP | 0 | 0 | |||||||
41619 | TKOC | 0 | 0 | |||||||
41620 | TKOCF | 500 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 10900 | |
41621 | TKOS | 0 | 0 | |||||||
41622 | TKR | 100 | 38 7/8 | 39 1/2 | 39 7/8 | 0 | ||||
41623 | TKRC | 0 | 0 | |||||||
41624 | TKRE | 0 | 0 | |||||||
41625 | TKRG | 0 | 0 | |||||||
41626 | TKRK | 0 | 0 | |||||||
41627 | TKRM | 0 | 0 | |||||||
41628 | TKRO | 0 | 0 | |||||||
41629 | TKRQ | 0 | 0 | |||||||
41630 | TKRR | 0 | 0 | |||||||
41631 | TKRS | 0 | 0 | |||||||
41632 | TKRT | 0 | 0 | |||||||
41633 | TKRY | 0 | 0 | |||||||
41634 | TKS | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 500 | |||
41635 | TKSE | 0 | 0 | |||||||
41636 | TKSF | 0 | 0 | |||||||
41637 | TKSU | 0 | 0 | |||||||
41638 | TKTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
41639 | TKTI | 0 | 0 | |||||||
41640 | TKTX | 0 | 0 | |||||||
41641 | TL | 300 | 6 | 5 5/8 | 6 1/8 | 0 | ||||
41642 | TLA | 0 | 181.85 | 0 | ||||||
41643 | TLAB | 2000 | 71 3/4 | 68 7/8 | 72 1/4 | 68 1/2 | 71 | 71 1/4 | 1106000 | |
41644 | TLAF | 0 | 0 | |||||||
41645 | TLAFE | 0 | 0 | |||||||
41646 | TLAM | 0 | 0 | |||||||
41647 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
41648 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
41649 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
41650 | TLB | 100 | 29 1/8 | 29 7/8 | 30 1/4 | 0 | ||||
41651 | TLBC | 0 | 0 | |||||||
41652 | TLBD | 0 | 0 | |||||||
41653 | TLBH | 0 | 0 | |||||||
41654 | TLBI | 0 | 0 | |||||||
41655 | TLBL | 0 | 0 | |||||||
41656 | TLBM | 0 | 0 | |||||||
41657 | TLBP | 0 | 0 | |||||||
41658 | TLBR | 0 | 0 | |||||||
41659 | TLBS | 0 | 0 | |||||||
41660 | TLBT | 0 | 0 | |||||||
41661 | TLBW | 0 | 0 | |||||||
41662 | TLC | 200 | 18 1/2 | 0 | ||||||
41663 | TLCC | 700 | 0.2500 | 0 | ||||||
41664 | TLCM | 500 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 10400 | |
41665 | TLCO | 1000 | 0.3750 | 0.1875 | 0.4375 | 0 | ||||
41666 | TLCR | 0 | 0 | |||||||
41667 | TLD | 2900 | 23 1/2 | 23 5/8 | 24 | 0 | ||||
41668 | TLDA | 0 | 0 | |||||||
41669 | TLDC | 0 | 0 | |||||||
41670 | TLDCF | 300 | 18 7/8 | 19 3/8 | 19 3/8 | 18 1/2 | 18 5/8 | 19 | 100100 | |
41671 | TLDL | 0 | 0 | |||||||
41672 | TLDMW | 0 | 0 | |||||||
41673 | TLDS | 0 | 0 | |||||||
41674 | TLDT | 1000 | 3 | 3 1/32 | 3 1/32 | 3 | 3 | 3 1/8 | 4000 | |
41675 | TLF | 270000 | 1 9/16 | 0 | ||||||
41676 | TLFD | 0 | 0 | |||||||
41677 | TLG | 0 | 0 | |||||||
41678 | TLGD | 100 | 24 | 22 3/4 | 24 | 22 3/4 | 23 1/2 | 24 | 242000 | |
41679 | TLGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
41680 | TLIC | 100 | 70 3/8 | 69 3/4 | 70 1/2 | 69 3/4 | 70 | 70 1/2 | 165300 | |
41681 | TLII | 5000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 10000 | |
41682 | TLIN | 0 | 0 | |||||||
41683 | TLIS | 0 | 0 | |||||||
41684 | TLK | 100 | 26 1/2 | 32 5/8 | 33 | 0 | ||||
41685 | TLKT | 0 | 0 | |||||||
41686 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
41687 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
41688 | TLLE | 0 | 0 | |||||||
41689 | TLLI | 0 | 0 | |||||||
41690 | TLLL | 0 | 0 | |||||||
41691 | TLLN | 0 | 0 | |||||||
41692 | TLLT | 0 | 0 | |||||||
41693 | TLLY | 2000 | 0.7000 | 0.3750 | 0.7500 | 0 | ||||
41694 | TLM | 0 | 0 | |||||||
41695 | TLMD | 3200 | 33 3/4 | 33 3/4 | 34 | 33 5/8 | 33 5/8 | 33 7/8 | 40100 | |
41696 | TLMDU | 0 | 0 | |||||||
41697 | TLMDW | 1000 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 3/8 | 29 | 3000 | |
41698 | TLMIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.38 | 0 | |
41699 | TLMT | 1400 | 1.0000 | 0 | ||||||
41700 | TLNK | 2500 | 1.7500 | 1.3750 | 1.8750 | 0 | ||||
41701 | TLNR | 0 | 0 | |||||||
41702 | TLNT | 13000 | 0.1000 | 0 | ||||||
41703 | TLOS | 0 | 0 | |||||||
41704 | TLP | 0 | 0 | |||||||
41705 | TLPW | 0 | 0 | |||||||
41706 | TLQ | 0 | 0 | |||||||
41707 | TLRD | 0 | 0 | |||||||
41708 | TLRI | 0 | 0 | |||||||
41709 | TLSI | 0 | 0 | |||||||
41710 | TLSIF | 1500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 16500 | |
41711 | TLSN | 0 | 0 | |||||||
41712 | TLSP | 100 | 19 5/8 | 19 1/8 | 19 3/4 | 19 1/8 | 19 5/8 | 19 3/4 | 147100 | |
41713 | TLSR | 0 | 0 | |||||||
41714 | TLSRP | 1500 | 4.7500 | 4.3750 | 4.8750 | 0 | ||||
41715 | TLTK | 1500 | 4 1/2 | 4 1/2 | 4 11/16 | 4 3/8 | 4 9/16 | 4 5/8 | 123800 | |
41716 | TLTM | 11500 | 0.0200 | 0.0100 | 0.0900 | 0 | ||||
41717 | TLTN | 300 | 38 1/4 | 40 3/4 | 40 3/4 | 36 1/2 | 37 1/4 | 38 3/4 | 839400 | |
41718 | TLV | 0 | 0 | |||||||
41719 | TLVUX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
41720 | TLX | 500 | 11 3/8 | 13 3/8 | 13 7/8 | 0 | ||||
41721 | TLXA | 0 | 0 | |||||||
41722 | TLXAF | 5000 | 22 5/8 | 22 5/8 | 23 1/8 | 22 1/2 | 22 1/2 | 23 1/8 | 36900 | |
41723 | TLXF | 0 | 0 | |||||||
41724 | TLXI | 0 | 0 | |||||||
41725 | TLXN | 1000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 46700 | |
41726 | TLXNG | 14 | 96 1/2 | 92 3/4 | 96 1/2 | 0 | ||||
41727 | TLZ | 200 | 24 | 24 3/8 | 24 3/4 | 0 | ||||
41728 | TLZB | 0 | 0 | |||||||
41729 | TLZC | 0 | 0 | |||||||
41730 | TLZD | 0 | 0 | |||||||
41731 | TLZE | 0 | 0 | |||||||
41732 | TLZI | 0 | 0 | |||||||
41733 | TLZL | 0 | 0 | |||||||
41734 | TLZM | 0 | 0 | |||||||
41735 | TLZP | 0 | 0 | |||||||
41736 | TM | 100 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
41737 | TM.B | 0 | 0 | |||||||
41738 | TMA | 800 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 7/8 | 1100 | |
41739 | TMAA | 0 | 0 | |||||||
41740 | TMAE | 0 | 0 | |||||||
41741 | TMAFX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
41742 | TMAI | 2500 | 13 3/8 | 12 3/4 | 13 7/8 | 12 3/4 | 13 3/8 | 13 5/8 | 125400 | |
41743 | TMAN | 0 | 0 | |||||||
41744 | TMANQ | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 5500 | |
41745 | TMAR | 100 | 30 1/4 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 20900 | |
41746 | TMAV | 0 | 0 | |||||||
41747 | TMAVA | 1000 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
41748 | TMAVB | 0 | 0 | |||||||
41749 | TMB | 1000 | 42 | 41 1/2 | 42 1/2 | 0 | ||||
41750 | TMBA | 0 | 0 | |||||||
41751 | TMBAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
41752 | TMBC | 0 | 0 | |||||||
41753 | TMBI | 0 | 0 | |||||||
41754 | TMBM | 0 | 0 | |||||||
41755 | TMBN | 0 | 0 | |||||||
41756 | TMBR | 2000 | 18 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 | 105600 | |
41757 | TMBS | 1000 | 8 1/2 | 9 | 9 3/8 | 8 1/2 | 8 1/2 | 8 3/4 | 23600 | |
41758 | TMBUX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
41759 | TMC | 12500 | 44 1/8 | 44 3/8 | 44 3/4 | 0 | ||||
41760 | TMCA | 0 | 0 | |||||||
41761 | TMCC | 0 | 0 | |||||||
41762 | TMCD | 0 | 0 | |||||||
41763 | TMCE | 0 | 0 | |||||||
41764 | TMCF | 0 | 0 | |||||||
41765 | TMCG | 0 | 0 | |||||||
41766 | TMCH | 0 | 0 | |||||||
41767 | TMCI | 300 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 7/32 | 300 | |
41768 | TMCL | 0 | 0 | |||||||
41769 | TMCN | 0 | 0 | |||||||
41770 | TMCO | 0 | 0 | |||||||
41771 | TMCP | 0 | 0 | |||||||
41772 | TMCR | 0 | 0 | |||||||
41773 | TMCS | 1100 | 19.7500 | 14.5000 | 24.5000 | 0 | ||||
41774 | TMCT | 0 | 0 | |||||||
41775 | TMCV | 0 | 0 | |||||||
41776 | TMCX | 0 | 0 | |||||||
41777 | TMCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.39 | 5.46 | 28365 | |
41778 | TMCpP/WD | 0 | 0 | |||||||
41779 | TMCpPw | 0 | 0 | |||||||
41780 | TMD | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 1/2 | 1000 | |
41781 | TMD.A | 0 | 0 | |||||||
41782 | TMDC | 0 | 0 | |||||||
41783 | TMDN | 0 | 0 | |||||||
41784 | TMDP | 0 | 0 | |||||||
41785 | TMDR | 0 | 0 | |||||||
41786 | TMDS | 0 | 0 | |||||||
41787 | TMDT | 0 | 0 | |||||||
41788 | TME | 100 | 39 3/4 | 0 | ||||||
41789 | TMED | 1000 | 4 5/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 5/16 | 4 7/16 | 12000 | |
41790 | TMEG | 0 | 0 | |||||||
41791 | TMEI | 2500 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 32400 | |
41792 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
41793 | TMEIW | 2000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 52600 | |
41794 | TMEL | 0 | 0 | |||||||
41795 | TMEP | 0 | 0 | |||||||
41796 | TMER | 0 | 0 | |||||||
41797 | TMF | 100 | 14 7/8 | 0 | ||||||
41798 | TMFC | 0 | 0 | |||||||
41799 | TMFD | 0 | 0 | |||||||
41800 | TMFG | 0 | 0 | |||||||
41801 | TMFI | 0 | 0 | |||||||
41802 | TMFM | 0 | 0 | |||||||
41803 | TMFN | 0 | 0 | |||||||
41804 | TMFP | 0 | 0 | |||||||
41805 | TMFX | 0 | 0 | |||||||
41806 | TMGI | 1900 | 7.2500 | 5.6250 | 8.5000 | 0 | ||||
41807 | TMI | 600 | 2 | 1 3/8 | 1 3/4 | 0 | ||||
41808 | TMIE | 0 | 0 | |||||||
41809 | TMIL | 500 | 1.7500 | 1.7500 | 3.0000 | 0 | ||||
41810 | TMK | 2500 | 45 1/4 | 45 5/8 | 46 | 0 | ||||
41811 | TMKB | 0 | 0 | |||||||
41812 | TMKG | 0 | 0 | |||||||
41813 | TMKI | 0 | 0 | |||||||
41814 | TMKK | 0 | 0 | |||||||
41815 | TMKO | 0 | 0 | |||||||
41816 | TMKR | 0 | 0 | |||||||
41817 | TMKT | 0 | 0.0010 | 0.0250 | 0 | |||||
41818 | TMKpM | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 4800 | |||
41819 | TML/WS | 0 | 1 1/4 | 1 3/4 | 0 | |||||
41820 | TMLN | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1000 | |
41821 | TMLNU | 0 | 0 | |||||||
41822 | TMLNW | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 3000 | |
41823 | TMM/A | 300 | 7 | 6 3/8 | 6 5/8 | 0 | ||||
41824 | TMMDX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
41825 | TMMI | 100000 | 0.0675 | 0.0600 | 0.0675 | 0 | ||||
41826 | TMMK | 0 | 0 | |||||||
41827 | TMMR | 100 | 44.6250 | 0 | ||||||
41828 | TMMX | 0 | 0 | |||||||
41829 | TMMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.02 | 5.07 | 779 | |
41830 | TMN | 1000 | 6 | 5 5/8 | 6 1/4 | 0 | ||||
41831 | TMNA | 100 | 1 5/8 | 1 5/16 | 1 3/4 | 0 | ||||
41832 | TMNC | 0 | 0 | |||||||
41833 | TMNE | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 2100 | |
41834 | TMNL | 0 | 0 | |||||||
41835 | TMNM | 0 | 0 | |||||||
41836 | TMNS | 0 | 0 | |||||||
41837 | TMNY | 0 | 0 | |||||||
41838 | TMO | 100 | 41 1/8 | 40 5/8 | 41 1/8 | 40 5/8 | 40 3/4 | 41 1/8 | 200 | |
41839 | TMOC | 0 | 0 | |||||||
41840 | TMOD | 0 | 0 | |||||||
41841 | TMOE | 0 | 0 | |||||||
41842 | TMOI | 0 | 0 | |||||||
41843 | TMOK | 0 | 0 | |||||||
41844 | TMOL | 0 | 0 | |||||||
41845 | TMOM | 0 | 0 | |||||||
41846 | TMON | 0 | 0 | |||||||
41847 | TMOO | 0 | 0 | |||||||
41848 | TMOP | 0 | 0 | |||||||
41849 | TMOS | 0 | 0 | |||||||
41850 | TMOT | 100 | 7.6250 | 6.6250 | 7.6250 | 0 | ||||
41851 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
41852 | TMPB | 0 | 0 | |||||||
41853 | TMPBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
41854 | TMPX | 0 | 0 | |||||||
41855 | TMPXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.37 | 5.41 | 64777 | |
41856 | TMQ | 700 | 13 3/8 | 13 1/8 | 13 3/4 | 0 | ||||
41857 | TMQC | 0 | 0 | |||||||
41858 | TMQG | 0 | 0 | |||||||
41859 | TMQN | 0 | 0 | |||||||
41860 | TMQS | 0 | 0 | |||||||
41861 | TMQT | 0 | 0 | |||||||
41862 | TMQX | 0 | 0 | |||||||
41863 | TMQY | 0 | 0 | |||||||
41864 | TMR | 200 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
41865 | TMRA | 0 | 0 | |||||||
41866 | TMRK | 500 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 700 | |
41867 | TMS | 700 | 24 1/8 | 0 | ||||||
41868 | TMSB | 0 | 0 | |||||||
41869 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41870 | TMSL | 0 | 0 | |||||||
41871 | TMSM | 0 | 0 | |||||||
41872 | TMSN | 0 | 0 | |||||||
41873 | TMSR | 500 | 6 | 5 1/2 | 6 1/4 | 5 1/2 | 5 7/8 | 6 1/4 | 78000 | |
41874 | TMSS | 500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8125 | 0.9375 | 3500 | |
41875 | TMST | 0 | 0 | |||||||
41876 | TMSTA | 200 | 10 1/2 | 10 1/2 | 12 1/2 | 0 | ||||
41877 | TMSTB | 100 | 10 1/2 | 10 1/2 | 13 1/4 | 0 | ||||
41878 | TMT | 200 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
41879 | TMTB | 0 | 0 | |||||||
41880 | TMTI | 0 | 0 | |||||||
41881 | TMTN | 0 | 0 | |||||||
41882 | TMTO | 0 | 0 | |||||||
41883 | TMTOF | 0 | 0 | |||||||
41884 | TMTS | 0 | 0 | |||||||
41885 | TMTX | 1000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 5/8 | 3 7/8 | 4800 | |
41886 | TMUUX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
41887 | TMX | 500 | 32 3/4 | 32 3/8 | 32 3/4 | 32 1/4 | 32 1/4 | 33 | 7200 | |
41888 | TMXB | 0 | 0 | |||||||
41889 | TMXG | 0 | 0 | |||||||
41890 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41891 | TMXN | 0 | 0 | |||||||
41892 | TMXU | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1000 | |||
41893 | TMXV | 0 | 0 | |||||||
41894 | TMXX | 1000 | 8.3750 | 8.2500 | 8.6250 | 8.1875 | 8.0000 | 8.6250 | 8100 | |
41895 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
41896 | TMZZ | 0 | 0 | |||||||
41897 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41898 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41899 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41900 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41901 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41902 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41903 | TN/ZED | 0 | 99 49/64 | 99 61/64 | 0 | |||||
41904 | TNA | 0 | 19 5/8 | 20 | 0 | |||||
41905 | TNAB | 0 | 0 | |||||||
41906 | TNABY | 0 | 0 | |||||||
41907 | TNAC | 0 | 0 | |||||||
41908 | TNAI | 0 | 0 | |||||||
41909 | TNAM | 0 | 0 | |||||||
41910 | TNAO | 0 | 0 | |||||||
41911 | TNAS | 0 | 0 | |||||||
41912 | TNAT | 0 | 0 | |||||||
41913 | TNAV | 6400 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3125 | 0.4375 | 6400 | |
41914 | TNB | 3000 | 40 1/8 | 39 1/4 | 40 1/4 | 0 | ||||
41915 | TNBB | 0 | 0 | |||||||
41916 | TNBC | 0 | 0 | |||||||
41917 | TNBN | 0 | 0 | |||||||
41918 | TNBY | 0 | 0 | |||||||
41919 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41920 | TNC | 1000 | 7/8 | 0 | ||||||
41921 | TNCD | 0 | 0 | |||||||
41922 | TNCO | 0 | 0 | |||||||
41923 | TNCOB | 0 | 0 | |||||||
41924 | TNCR | 1000 | 17 3/4 | 17 5/8 | 17 7/8 | 17 5/8 | 17 3/4 | 17 7/8 | 50100 | |
41925 | TNCT | 0 | 0 | |||||||
41926 | TNCX | 1100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 12 3/4 | 1100 | |
41927 | TNCXW | 500 | 8 | 7 1/4 | 9 | 0 | ||||
41928 | TNEL | 0 | 0 | |||||||
41929 | TNET | 10000 | 0.1500 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1800 | 55200 | |
41930 | TNEX | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
41931 | TNFI | 100 | 28 | 28 5/8 | 28 5/8 | 28 | 28 | 28 5/8 | 49100 | |
41932 | TNGI | 2200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.7187 | 2600 | |
41933 | TNGO | 800 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 17.2500 | 800 | |
41934 | TNH | 100 | 43 3/4 | 43 3/8 | 43 3/4 | 0 | ||||
41935 | TNHT | 0 | 0 | |||||||
41936 | TNI | 1000 | 6 1/8 | 0 | ||||||
41937 | TNIA | 0 | 0 | |||||||
41938 | TNII | 0 | 0 | |||||||
41939 | TNIN | 0 | 0 | |||||||
41940 | TNIY | 0 | 0 | |||||||
41941 | TNL | 100 | 28 3/8 | 27 5/8 | 29 | 0 | ||||
41942 | TNL.V | 0 | 0 | |||||||
41943 | TNLA | 0 | 0 | |||||||
41944 | TNLC | 0 | 0 | |||||||
41945 | TNLD | 0 | 0 | |||||||
41946 | TNLE | 0 | 0 | |||||||
41947 | TNLF | 0 | 0 | |||||||
41948 | TNLM | 0 | 0 | |||||||
41949 | TNLO | 0 | 0 | |||||||
41950 | TNLP | 0 | 0 | |||||||
41951 | TNLT | 0 | 0 | |||||||
41952 | TNM | 1000 | 11 | 10 5/8 | 11 1/8 | 0 | ||||
41953 | TNM.B | 0 | 0 | |||||||
41954 | TNM/B | 100 | 14 | 13 1/4 | 14 3/4 | 0 | ||||
41955 | TNMA | 0 | 0 | |||||||
41956 | TNMB | 0 | 0 | |||||||
41957 | TNMD | 0 | 0 | |||||||
41958 | TNMF | 0 | 0 | |||||||
41959 | TNML | 0 | 0 | |||||||
41960 | TNMR | 0 | 0 | |||||||
41961 | TNMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.68 | 3.68 | 172 | |
41962 | TNO | 5000 | 23 1/8 | 22 7/8 | 23 1/2 | 0 | ||||
41963 | TNOA | 0 | 0 | |||||||
41964 | TNOC | 0 | 0 | |||||||
41965 | TNOH | 0 | 0 | |||||||
41966 | TNOI | 0 | 0 | |||||||
41967 | TNON | 0 | 0 | |||||||
41968 | TNOO | 0 | 0 | |||||||
41969 | TNOS | 0 | 0 | |||||||
41970 | TNOT | 0 | 0 | |||||||
41971 | TNOX | 0 | 0 | |||||||
41972 | TNP | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 200 | |
41973 | TNPB | 0 | 0 | |||||||
41974 | TNPC | 0 | 0 | |||||||
41975 | TNPH | 0 | 0 | |||||||
41976 | TNPM | 0 | 0 | |||||||
41977 | TNPP | 0 | 0 | |||||||
41978 | TNPX | 0 | 0 | |||||||
41979 | TNPY | 0 | 0 | |||||||
41980 | TNR | 500 | 3/4 | 0 | ||||||
41981 | TNRG | 2000 | 0.2000 | 0.1500 | 0.2200 | 0 | ||||
41982 | TNRK | 200 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.2500 | 4.6250 | 200 | |
41983 | TNS | 0 | 68.34 | 0 | ||||||
41984 | TNSI | 300 | 14 3/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 3/4 | 15 1/8 | 675600 | |
41985 | TNSL | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 5 1/2 | 7 1/2 | 1100 | |
41986 | TNSP | 0 | 0 | |||||||
41987 | TNSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.43 | 3.42 | 308 | |
41988 | TNT | 0 | 0 | |||||||
41989 | TNTF | 0 | 0 | |||||||
41990 | TNTFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.82 | 0 | |
41991 | TNTM | 0 | 0 | |||||||
41992 | TNTMY | 0 | 0 | |||||||
41993 | TNTO | 0 | 0 | |||||||
41994 | TNTT | 0 | 0 | |||||||
41995 | TNTTF | 0 | 1.4000 | 0 | ||||||
41996 | TNTU | 4000 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
41997 | TNTX | 500 | 13 3/4 | 12 3/4 | 14 1/4 | 12 3/4 | 13 3/4 | 14 1/4 | 38600 | |
41998 | TNV | 6500 | 32 3/8 | 31 | 31 5/8 | 0 | ||||
41999 | TNVB | 0 | 0 | |||||||
42000 | TNVI | 0 | 0 | |||||||
42001 | TNVN | 1000 | 2.5000 | 2.2500 | 3.7500 | 0 | ||||
42002 | TNVS | 87 | 0.3008 | 0.3008 | 0.7488 | 0 | ||||
42003 | TNVY | 0 | 0 | |||||||
42004 | TNX | 0 | 65.86 | 66.16 | 66.20 | 65.82 | 0 | |||
42005 | TNXU | 0 | 0 | |||||||
42006 | TNXUF | 0 | 0 | |||||||
42007 | TNYXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.47 | 3.29 | 410 | |
42008 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
42009 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
42010 | TNZA | 0 | 0 | |||||||
42011 | TNZB | 0 | 0 | |||||||
42012 | TNZC | 0 | 0 | |||||||
42013 | TNZR | 0 | 0 | |||||||
42014 | TNZRY | 500 | 14 1/2 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 5/8 | 151000 | |
42015 | TO | 400 | 16 7/8 | 0 | ||||||
42016 | TOBAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
42017 | TOBC | 500 | 35.3750 | 0 | ||||||
42018 | TOC | 1000 | 15 | 13 7/8 | 14 3/8 | 0 | ||||
42019 | TOCA | 0 | 0 | |||||||
42020 | TOCC | 0 | 0 | |||||||
42021 | TOCG | 0 | 0 | |||||||
42022 | TOCI | 0 | 0 | |||||||
42023 | TOCN | 200 | 26.5000 | 0 | ||||||
42024 | TOCO | 0 | 0 | |||||||
42025 | TOCQX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.06 | 0 | |
42026 | TOCR | 0 | 0 | |||||||
42027 | TOCS | 0 | 0 | |||||||
42028 | TOCY | 0 | 0 | |||||||
42029 | TOD | 300 | 7 | 6 3/4 | 7 | 6 3/4 | 6 5/8 | 7 1/8 | 2300 | |
42030 | TODC | 0 | 0 | |||||||
42031 | TODD | 0 | 0 | |||||||
42032 | TODDA | 1500 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 13 | 2500 | |
42033 | TODDB | 0 | 0 | |||||||
42034 | TODH | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 300 | |
42035 | TODM | 400 | 0.0500 | 0 | ||||||
42036 | TOF | 300 | 3/4 | 9/16 | 15/16 | 0 | ||||
42037 | TOFF | 1000 | 13/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 8900 | |
42038 | TOFFL | 3500 | 1.8750 | 1.8750 | 2.7500 | 0 | ||||
42039 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
42040 | TOGA | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 3/8 | 1 5/8 | 19400 | |
42041 | TOGI | 0 | 0 | |||||||
42042 | TOIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.18 | 5.18 | 45721 | |
42043 | TOK | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 | 9 1/4 | 1500 | |
42044 | TOKC | 0 | 0 | |||||||
42045 | TOKD | 0 | 0 | |||||||
42046 | TOKI | 0 | 0 | |||||||
42047 | TOKP | 0 | 0 | |||||||
42048 | TOKX | 0 | 0 | |||||||
42049 | TOL | 300 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
42050 | TOLC | 0 | 0 | |||||||
42051 | TOLG | 0 | 0 | |||||||
42052 | TOLI | 0 | 0 | |||||||
42053 | TOLL | 0 | 0 | |||||||
42054 | TOLM | 0 | 0 | |||||||
42055 | TOLN | 0 | 0 | |||||||
42056 | TOLP | 0 | 0 | |||||||
42057 | TOLR | 0 | 0 | |||||||
42058 | TOM | 100 | 58 7/8 | 58 7/8 | 58 7/8 | 58 7/8 | 58 3/8 | 58 7/8 | 100 | |
42059 | TOMA | 0 | 0 | |||||||
42060 | TOMB | 0 | 0 | |||||||
42061 | TOMD | 0 | 0 | |||||||
42062 | TOME | 0 | 0 | |||||||
42063 | TOMM | 0 | 0 | |||||||
42064 | TOMN | 0 | 0 | |||||||
42065 | TOMT | 0 | 0 | |||||||
42066 | TOMY | 0 | 0 | |||||||
42067 | TONE | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 10200 | |
42068 | TONEW | 4300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 | 8000 | |
42069 | TOOL | 1500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
42070 | TOOT | 1000 | 0.1250 | 0 | ||||||
42071 | TOP | 0 | 1485.85 | 1484.93 | 1486.91 | 1484.31 | 0 | |||
42072 | TOPM | 1200 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
42073 | TOPP | 100 | 4 3/16 | 4 1/4 | 4 3/8 | 4 3/16 | 4 3/16 | 4 5/16 | 70800 | |
42074 | TOPS | 2000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 13/16 | 4500 | |
42075 | TORK | 100 | 12.7500 | 0 | ||||||
42076 | TORO | 0 | 0 | |||||||
42077 | TORS | 0 | 0 | |||||||
42078 | TORT | 0 | 0 | |||||||
42079 | TORXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.54 | 4.63 | 1739 | |
42080 | TORYX | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | |
42081 | TOS | 100 | 54 3/4 | 54 1/2 | 55 1/2 | 0 | ||||
42082 | TOSB | 0 | 0 | |||||||
42083 | TOSC | 0 | 0 | |||||||
42084 | TOSE | 0 | 0 | |||||||
42085 | TOSF | 0 | 0 | |||||||
42086 | TOSI | 0 | 0 | |||||||
42087 | TOSK | 0 | 0 | |||||||
42088 | TOSN | 0 | 0 | |||||||
42089 | TOSO | 0 | 0 | |||||||
42090 | TOSR | 0 | 0 | |||||||
42091 | TOST | 0 | 0 | |||||||
42092 | TOSW | 0 | 0 | |||||||
42093 | TOSX | 0 | 0 | |||||||
42094 | TOSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.93 | 4.92 | 14826 | |
42095 | TOSY | 0 | 0 | |||||||
42096 | TOSZ | 0 | 0 | |||||||
42097 | TOT | 1000 | 39 1/8 | 39 | 39 3/8 | 0 | ||||
42098 | TOTA | 0 | 0 | |||||||
42099 | TOTB | 0 | 0 | |||||||
42100 | TOTE | 500 | 2 15/16 | 0 | ||||||
42101 | TOTEJ | 0 | 0 | |||||||
42102 | TOTF | 0 | 0 | |||||||
42103 | TOTH | 2000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0900 | 2500 | |
42104 | TOTL | 3000 | 1 | 29/32 | 1 | 0 | ||||
42105 | TOTO | 0 | 0 | |||||||
42106 | TOTOY | 0 | 0 | |||||||
42107 | TOUR | 200 | 28 1/2 | 27 1/2 | 29 1/4 | 27 | 28 1/2 | 29 1/4 | 67400 | |
42108 | TOW | 500 | 2 | 1 1/4 | 3 | 0 | ||||
42109 | TOWA | 0 | 0 | |||||||
42110 | TOWC | 0 | 0 | |||||||
42111 | TOWD | 0 | 0 | |||||||
42112 | TOWN | 0 | 0 | |||||||
42113 | TOWQ | 0 | 0 | |||||||
42114 | TOWR | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3900 | |
42115 | TOWS | 0 | 0 | |||||||
42116 | TOWV | 1300 | 2 5/8 | 2 3/16 | 2 11/16 | 2 1/8 | 2 9/16 | 2 5/8 | 2412600 | |
42117 | TOWY | 0 | 0 | |||||||
42118 | TOXC | 0 | 0 | |||||||
42119 | TOY | 200 | 30 5/8 | 29 1/2 | 31 | 29 1/2 | 30 5/8 | 31 | 20800 | |
42120 | TOYB | 0 | 0 | |||||||
42121 | TOYC | 0 | 0 | |||||||
42122 | TOYE | 0 | 0 | |||||||
42123 | TOYG | 0 | 0 | |||||||
42124 | TOYH | 1000 | 7 11/16 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 67300 | |
42125 | TOYI | 0 | 0 | |||||||
42126 | TOYO | 0 | 0 | |||||||
42127 | TOYOF | 0 | 0 | |||||||
42128 | TOYOY | 1000 | 51 1/8 | 51 3/8 | 51 3/8 | 51 1/8 | 51 1/8 | 51 3/8 | 9400 | |
42129 | TOYP | 0 | 0 | |||||||
42130 | TOYQ | 0 | 0 | |||||||
42131 | TOYS | 0 | 0 | |||||||
42132 | TOYT | 0 | 0 | |||||||
42133 | TOYW | 0 | 0 | |||||||
42134 | TOYX | 0 | 0 | |||||||
42135 | TPAA | 0 | 0 | |||||||
42136 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
42137 | TPAC | 0 | 0 | |||||||
42138 | TPACP | 2500 | 91 1/2 | 91 1/2 | 91 1/2 | 90 3/4 | 91 1/4 | 92 1/4 | 132600 | |
42139 | TPAD | 0 | 0 | |||||||
42140 | TPADA | 1500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 13700 | |
42141 | TPADL | 1500 | 2 3/8 | 2 31/64 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 84900 | |
42142 | TPADM | 3300 | 1 3/16 | 1 1/8 | 1 3/8 | 0 | ||||
42143 | TPADU | 500 | 7 3/8 | 7 3/8 | 8 5/8 | 0 | ||||
42144 | TPADW | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 5800 | |
42145 | TPADZ | 2500 | 1/4 | 1/4 | 11/32 | 0 | ||||
42146 | TPAE | 200 | 6.3125 | 6.1250 | 6.5000 | 0 | ||||
42147 | TPC | 1000 | 8 3/8 | 0 | ||||||
42148 | TPCE | 0 | 0 | |||||||
42149 | TPCG | 900 | 0.1562 | 0.0937 | 0.1562 | 0 | ||||
42150 | TPCI | 0 | 0 | |||||||
42151 | TPCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.21 | 5.35 | 300 | |
42152 | TPD | 1000 | 18 1/8 | 18 3/8 | 18 3/4 | 0 | ||||
42153 | TPDB | 0 | 0 | |||||||
42154 | TPDC | 0 | 0 | |||||||
42155 | TPDD | 0 | 0 | |||||||
42156 | TPDO | 0 | 0 | |||||||
42157 | TPDP | 0 | 0 | |||||||
42158 | TPEG | 4000 | 1 11/32 | 1 5/16 | 1 15/32 | 1 5/16 | 1 5/16 | 1 7/16 | 41500 | |
42159 | TPEGP | 1000 | 2 7/8 | 2 5/8 | 3 5/8 | 0 | ||||
42160 | TPEGU | 400 | 6 | 6 | 7 1/4 | 6 | 6 | 7 1/4 | 32800 | |
42161 | TPEGW | 3500 | 3/8 | 29/64 | 9/16 | 3/8 | 3/8 | 5/8 | 11100 | |
42162 | TPEGZ/WS | 0 | 0 | |||||||
42163 | TPEGp | 0 | 0 | |||||||
42164 | TPG/U | 0 | 5 7/8 | 7 7/8 | 0 | |||||
42165 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
42166 | TPGG | 0 | 0 | |||||||
42167 | TPGp | 0 | 2 5/8 | 3 5/8 | 0 | |||||
42168 | TPH | 100 | 5/16 | 3/16 | 15/32 | 0 | ||||
42169 | TPHE | 0 | 0 | |||||||
42170 | TPI | 500 | 7 3/8 | 0 | ||||||
42171 | TPIE | 4200 | 2 31/32 | 2 15/16 | 3 | 0 | ||||
42172 | TPIEG | 50 | 90 | 88 1/2 | 90 | 88 1/2 | 85 | 90 | 100 | |
42173 | TPIF | 0 | 0 | |||||||
42174 | TPIL | 0 | 0 | |||||||
42175 | TPINX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.32 | 0 | |
42176 | TPIP | 0 | 0 | |||||||
42177 | TPIPL | 0 | 0 | |||||||
42178 | TPIR | 0 | 0 | |||||||
42179 | TPK | 0 | 0 | |||||||
42180 | TPL | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 29 7/8 | 100 | |
42181 | TPLK | 0 | 0 | |||||||
42182 | TPLNX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
42183 | TPLP | 0 | 0 | |||||||
42184 | TPLPZ | 0 | 0 | |||||||
42185 | TPLXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.16 | 4.24 | 1120 | |
42186 | TPMC | 3000 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 1/8 | 45000 | |
42187 | TPMI | 500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 2200 | |
42188 | TPN | 300 | 10 1/4 | 9 7/8 | 10 1/2 | 0 | ||||
42189 | TPND | 0 | 0 | |||||||
42190 | TPNG | 0 | 0 | |||||||
42191 | TPNI | 0 | 0 | |||||||
42192 | TPNV | 0 | 0 | |||||||
42193 | TPNX | 0 | 0 | |||||||
42194 | TPNZ | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 1/8 | 400 | |
42195 | TPO | 0 | 624.07 | 0 | ||||||
42196 | TPOA | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 13/16 | 3 1/8 | 1000 | |
42197 | TPP | 500 | 38 7/8 | 38 5/8 | 38 7/8 | 38 1/2 | 2800 | |||
42198 | TPPD | 0 | 0 | |||||||
42199 | TPPG | 0 | 0 | |||||||
42200 | TPPI | 0 | 0 | |||||||
42201 | TPPP | 0 | 0 | |||||||
42202 | TPPPF | 5000 | 3 3/4 | 3 11/16 | 3 7/8 | 0 | ||||
42203 | TPPS | 0 | 0 | |||||||
42204 | TPR | 500 | 8 | 7 5/8 | 8 1/8 | 0 | ||||
42205 | TPRB | 0 | 0 | |||||||
42206 | TPRC | 0 | 0 | |||||||
42207 | TPRH | 0 | 0 | |||||||
42208 | TPRO | 1000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 11000 | |
42209 | TPROW | 300 | 5/8 | 5/8 | 1 1/16 | 0 | ||||
42210 | TPRT | 0 | 0.0200 | 0.1200 | 0 | |||||
42211 | TPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.04 | 5.15 | 7496 | |
42212 | TPS | 1100 | 4 | 4 7/16 | 5 | 0 | ||||
42213 | TPSI | 0 | 0 | |||||||
42214 | TPSO | 0 | 0 | |||||||
42215 | TPSP | 1200 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
42216 | TPSY | 0 | 0 | |||||||
42217 | TPT | 0 | 0 | |||||||
42218 | TPTM | 500 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
42219 | TPX | 0 | 633.78 | 630.84 | 634.54 | 630.84 | 0 | |||
42220 | TPY | 200 | 4 | 0 | ||||||
42221 | TQNI | 0 | 0 | |||||||
42222 | TQNK | 0 | 0 | |||||||
42223 | TQNL | 0 | 0 | |||||||
42224 | TQNO | 0 | 0 | |||||||
42225 | TQNS | 0 | 0 | |||||||
42226 | TQNT | 1000 | 22 3/8 | 22 7/8 | 23 1/8 | 21 1/8 | 21 1/2 | 21 7/8 | 289200 | |
42227 | TQUR | 0 | 0 | |||||||
42228 | TQURF | 0 | 0 | |||||||
42229 | TR | 600 | 35 | 34 3/8 | 35 1/2 | 0 | ||||
42230 | TRA | 1000 | 14 7/8 | 14 3/8 | 14 3/4 | 0 | ||||
42231 | TRAC | 2000 | 1 1/4 | 1 7/16 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 5500 | |
42232 | TRACW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
42233 | TRAD | 0 | 0 | |||||||
42234 | TRAH | 5000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
42235 | TRAI | 0 | 0 | |||||||
42236 | TRAK | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
42237 | TRAKU | 500 | 2 7/8 | 2 3/4 | 3 1/2 | 0 | ||||
42238 | TRAKW | 100 | 1/4 | 1/4 | 5/8 | 0 | ||||
42239 | TRAL | 0 | 0 | |||||||
42240 | TRAN | 0 | 850.39 | 844.61 | 852.41 | 844.13 | 0 | |||
42241 | TRAP | 0 | 0 | |||||||
42242 | TRAR | 0 | 0 | |||||||
42243 | TRAV | 100 | 7 1/8 | 7 11/32 | 7 11/32 | 7 1/8 | 6 3/4 | 7 11/32 | 1600 | |
42244 | TRAZ | 0 | 0 | |||||||
42245 | TRB | 1000 | 79 | 77 7/8 | 78 1/4 | 0 | ||||
42246 | TRBA | 0 | 0 | |||||||
42247 | TRBB | 0 | 0 | |||||||
42248 | TRBC | 1500 | 14 3/4 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 15 1/8 | 9900 | |
42249 | TRBCX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
42250 | TRBDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
42251 | TRBF | 0 | 0 | |||||||
42252 | TRBG | 0 | 0 | |||||||
42253 | TRBI | 0 | 0 | |||||||
42254 | TRBL | 0 | 0 | |||||||
42255 | TRBM | 0 | 0 | |||||||
42256 | TRBN | 0 | 0 | |||||||
42257 | TRBO | 2000 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 2800 | |
42258 | TRBP | 0 | 0 | |||||||
42259 | TRBR | 0 | 0 | |||||||
42260 | TRBS | 3000 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 28 1/4 | 29 1/4 | 46000 | |
42261 | TRBT | 0 | 0 | |||||||
42262 | TRBU | 0 | 0 | |||||||
42263 | TRBW | 0 | 0 | |||||||
42264 | TRBX | 0 | 0 | |||||||
42265 | TRBY | 0 | 0 | |||||||
42266 | TRC | 300 | 16 3/8 | 0 | ||||||
42267 | TRCB | 0 | 0 | |||||||
42268 | TRCD | 200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 26000 | |
42269 | TRCE | 0 | 0 | |||||||
42270 | TRCF | 3500 | 1.7500 | 0 | ||||||
42271 | TRCI | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 2400 | |
42272 | TRCL | 0 | 0 | |||||||
42273 | TRCP | 3000 | 0.6875 | 0 | ||||||
42274 | TRCR | 1500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 10700 | |
42275 | TRCS | 0 | 0 | |||||||
42276 | TRCW | 2200 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 2200 | |
42277 | TRDE | 600 | 21.6250 | 0 | ||||||
42278 | TRDFX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
42279 | TRDN | 0 | 0 | |||||||
42280 | TRDT | 5300 | 17 1/2 | 17 | 17 1/2 | 17 | 17 3/8 | 17 3/4 | 125400 | |
42281 | TRDX | 300 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 1600 | |
42282 | TRDY | 25000 | 0.0001 | 0 | ||||||
42283 | TRE | 500 | 34 1/2 | 34 1/4 | 34 5/8 | 0 | ||||
42284 | TRE.A | 0 | 0 | |||||||
42285 | TREA | 0 | 0 | |||||||
42286 | TRED | 300 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 7 3/4 | 8 3/8 | 1200 | |
42287 | TREE | 200 | 43 7/8 | 40 1/2 | 44 | 40 1/2 | 43 1/2 | 44 | 232200 | |
42288 | TREL | 0 | 0 | |||||||
42289 | TREN | 200 | 52 | 51 1/2 | 52 | 51 1/2 | 51 1/2 | 52 1/2 | 2300 | |
42290 | TRENG | 25 | 111 | 111 | 112 | 0 | ||||
42291 | TREQX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
42292 | TRES | 500 | 12 5/16 | 12 5/16 | 12 5/16 | 12 5/16 | 12 1/4 | 13 | 500 | |
42293 | TRET | 0 | 0 | |||||||
42294 | TREX | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/2 | 200 | |||
42295 | TREY | 1500 | 0.4687 | 0.4687 | 0.5625 | 0 | ||||
42296 | TRF | 2000 | 21 1/8 | 20 1/4 | 20 7/8 | 0 | ||||
42297 | TRFA | 0 | 0 | |||||||
42298 | TRFGW | 85000 | 1.8750 | 0 | ||||||
42299 | TRFI | 10000 | 20 7/16 | 20 1/8 | 20 5/8 | 20 1/8 | 20 1/4 | 20 5/8 | 37700 | |
42300 | TRFL | 0 | 0 | |||||||
42301 | TRFN | 0 | 0 | |||||||
42302 | TRFO | 0 | 0 | |||||||
42303 | TRFP | 0 | 0 | |||||||
42304 | TRFS | 0 | 0 | |||||||
42305 | TRGA | 5000 | 0.5000 | 0.5200 | 0.5200 | 0.5000 | 0.4500 | 0.5200 | 11000 | |
42306 | TRGEX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
42307 | TRGI | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 500 | |
42308 | TRGL | 600 | 2 7/8 | 3 | 3 | 2 7/8 | 2 11/16 | 3 | 3600 | |
42309 | TRH | 300 | 69 1/8 | 69 1/8 | 69 1/8 | 69 1/8 | 69 1/8 | 69 5/8 | 2000 | |
42310 | TRHC | 0 | 0 | |||||||
42311 | TRHE | 0 | 0 | |||||||
42312 | TRHG | 0 | 0 | |||||||
42313 | TRHL | 0 | 0 | |||||||
42314 | TRHN | 0 | 0 | |||||||
42315 | TRHR | 0 | 0 | |||||||
42316 | TRHS | 0 | 0 | |||||||
42317 | TRI | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 3/4 | 300 | |
42318 | TRIA | 0 | 0 | |||||||
42319 | TRIB | 0 | 0 | |||||||
42320 | TRIBY | 1500 | 3 5/8 | 3 7/16 | 3 3/4 | 3 7/16 | 3 5/8 | 3 11/16 | 232000 | |
42321 | TRIC | 1500 | 18 1/4 | 18 | 19 | 0 | ||||
42322 | TRID | 500 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 15 | 15 1/4 | 62500 | |
42323 | TRIF | 0 | 0 | |||||||
42324 | TRIG | 13000 | 0.1200 | 0.1100 | 0.1500 | 0 | ||||
42325 | TRIL | 2700 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 10300 | |
42326 | TRIM | 0 | 0 | |||||||
42327 | TRIN | 0 | 0 | |||||||
42328 | TRINF | 0 | 0 | |||||||
42329 | TRIP | 500 | 20 3/4 | 19 3/4 | 20 7/8 | 19 3/4 | 20 1/2 | 20 7/8 | 30400 | |
42330 | TRIT | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8125 | 0.9375 | 1000 | |
42331 | TRIW | 0 | 0 | |||||||
42332 | TRIWF | 1000 | 2 1/4 | 2 1/8 | 2 3/4 | 0 | ||||
42333 | TRIX | 0 | 0 | |||||||
42334 | TRIXY | 0 | 5 3/4 | 6 1/4 | 0 | |||||
42335 | TRIZ | 0 | 0 | |||||||
42336 | TRIZF | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 2500 | |
42337 | TRIpA | 500 | 25 1/4 | 0 | ||||||
42338 | TRIpB | 100 | 25 1/8 | 0 | ||||||
42339 | TRK | 500 | 26 7/8 | 26 1/4 | 26 7/8 | 26 1/4 | 26 5/8 | 27 | 1600 | |
42340 | TRKA | 100 | 16 1/4 | 16 1/4 | 17 1/2 | 0 | ||||
42341 | TRKC | 0 | 0 | |||||||
42342 | TRKE | 0 | 0 | |||||||
42343 | TRKMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
42344 | TRKR | 3000 | 0.2450 | 0.2450 | 0.2900 | 0 | ||||
42345 | TRKT | 0 | 0 | |||||||
42346 | TRKY | 0 | 0 | |||||||
42347 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
42348 | TRL | 2000 | 39 3/4 | 39 1/2 | 40 | 0 | ||||
42349 | TRLF | 0 | 0 | |||||||
42350 | TRLN | 0 | 0 | |||||||
42351 | TRLVX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
42352 | TRM | 300 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
42353 | TRMB | 100 | 16 1/4 | 16 3/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 20900 | |
42354 | TRMCX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
42355 | TRMK | 800 | 22 1/2 | 23 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 25800 | |
42356 | TRMM | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 7/8 | 100 | |
42357 | TRMR | 0 | 0 | |||||||
42358 | TRMS | 0 | 0 | |||||||
42359 | TRMVX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
42360 | TRMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.93 | 5.03 | 16959 | |
42361 | TRN | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 3/4 | 500 | |
42362 | TRNC | 200 | 19.5000 | 0 | ||||||
42363 | TRND | 400 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 33600 | |
42364 | TRNE | 0 | 0 | |||||||
42365 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
42366 | TRNK | 0 | 0 | |||||||
42367 | TRNN | 300 | 8.0000 | 0 | ||||||
42368 | TRNR | 0 | 0 | |||||||
42369 | TRNS | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 3/8 | 1000 | |
42370 | TRNT | 100 | 3 1/32 | 3 3/16 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/8 | 16300 | |
42371 | TRNX | 10000 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
42372 | TRNZ | 0 | 0 | |||||||
42373 | TRO | 6500 | 1/2 | 0 | ||||||
42374 | TROB | 0 | 0 | |||||||
42375 | TROC | 0 | 0 | |||||||
42376 | TROG | 0 | 0.0350 | 0.0850 | 0 | |||||
42377 | TROL | 0 | 0 | |||||||
42378 | TROLB | 0 | 0 | |||||||
42379 | TRON | 1500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 20000 | |
42380 | TRONP | 0 | 0 | |||||||
42381 | TROO | 0 | 0 | |||||||
42382 | TROOF | 0 | 0 | |||||||
42383 | TROU | 5000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0100 | 5000 | |
42384 | TROW | 1000 | 32 5/8 | 32 1/4 | 32 3/4 | 32 1/4 | 32 3/8 | 32 3/4 | 119100 | |
42385 | TROX | 0 | 0 | |||||||
42386 | TRP | 700 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/8 | 700 | |
42387 | TRPA | 0 | 0 | |||||||
42388 | TRPBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
42389 | TRPC | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4062 | 0.5000 | 2000 | |
42390 | TRPCE | 0 | 0 | |||||||
42391 | TRPE | 0 | 0 | |||||||
42392 | TRPI | 0 | 0 | |||||||
42393 | TRPK | 0 | 0 | |||||||
42394 | TRPL | 0 | 0 | |||||||
42395 | TRPM | 0 | 0 | |||||||
42396 | TRPP | 0 | 0 | |||||||
42397 | TRPS | 5000 | 11 3/4 | 11 7/8 | 11 7/8 | 11 1/2 | 11 3/8 | 11 7/8 | 35000 | |
42398 | TRPU | 0 | 0 | |||||||
42399 | TRQIX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
42400 | TRQL | 0 | 0 | |||||||
42401 | TRQLF | 0 | 0.4500 | 0.6000 | 0 | |||||
42402 | TRR | 1000 | 4 1/8 | 3 5/8 | 4 1/4 | 0 | ||||
42403 | TRRA | 5000 | 18.6250 | 0 | ||||||
42404 | TRRE | 0 | 0 | |||||||
42405 | TRRP | 0 | 0 | |||||||
42406 | TRS | 0 | 510.74 | 0 | ||||||
42407 | TRSBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
42408 | TRSC | 500 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 28500 | |
42409 | TRSD | 300 | 3.3750 | 3.3750 | 4.5000 | 0 | ||||
42410 | TRSGX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
42411 | TRSH | 4 | 137.5008 | 0 | ||||||
42412 | TRSM | 200 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1700 | |
42413 | TRSN | 0 | 1.5000 | 2.5000 | 0 | |||||
42414 | TRST | 1000 | 23 3/4 | 23 1/2 | 24 1/4 | 23 | 23 3/4 | 24 1/2 | 15200 | |
42415 | TRSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.42 | 3.34 | 960 | |
42416 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
42417 | TRTC | 200 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
42418 | TRTI | 600 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
42419 | TRTMQ | 0 | 0 | |||||||
42420 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
42421 | TRTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.98 | 5.01 | 7491 | |
42422 | TRU | 400 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 400 | |
42423 | TRUC | 0 | 0 | |||||||
42424 | TRUK | 700 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 12000 | |
42425 | TRUKG | 15 | 83 7/8 | 83 | 85 | 0 | ||||
42426 | TRUKH | 5 | 70 1/8 | 70 1/2 | 74 1/2 | 0 | ||||
42427 | TRUO | 3000 | 0.3328 | 0 | ||||||
42428 | TRUSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
42429 | TRUV | 1000 | 3 13/16 | 4 1/8 | 4 1/8 | 3 3/4 | 3 13/16 | 4 | 142700 | |
42430 | TRUX | 100 | 7 3/8 | 7 | 7 3/8 | 7 | 7 | 7 1/2 | 2300 | |
42431 | TRUXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.01 | 5.14 | 1594 | |
42432 | TRV | 300 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 3/8 | 51 1/4 | 300 | |
42433 | TRV.W | 0 | 0 | |||||||
42434 | TRV/WS | 100 | 32 3/4 | 38 1/2 | 39 5/8 | 0 | ||||
42435 | TRVA | 0 | 0 | |||||||
42436 | TRVB | 0 | 0 | |||||||
42437 | TRVC | 0 | 0 | |||||||
42438 | TRVD | 0 | 0 | |||||||
42439 | TRVE | 0 | 0 | |||||||
42440 | TRVG | 0 | 0 | |||||||
42441 | TRVI | 0 | 0 | |||||||
42442 | TRVK | 0 | 0 | |||||||
42443 | TRVL | 0 | 0 | |||||||
42444 | TRVLX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
42445 | TRVN | 0 | 0 | |||||||
42446 | TRVO | 0 | 0 | |||||||
42447 | TRVR | 0 | 0 | |||||||
42448 | TRVS | 500 | 12 1/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 1300 | |
42449 | TRVT | 0 | 0 | |||||||
42450 | TRVU | 0 | 0 | |||||||
42451 | TRVW | 0 | 0 | |||||||
42452 | TRVX | 0 | 0 | |||||||
42453 | TRVY | 0 | 0 | |||||||
42454 | TRVZ | 0 | 0 | |||||||
42455 | TRVpA | 400 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 51300 | |||
42456 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
42457 | TRVpD | 400 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 131600 | |||
42458 | TRVw | 0 | 40 7/8 | 42 1/2 | 0 | |||||
42459 | TRW | 200 | 93 | 93 3/8 | 94 1/8 | 0 | ||||
42460 | TRWA | 0 | 0 | |||||||
42461 | TRWB | 0 | 0 | |||||||
42462 | TRWC | 0 | 0 | |||||||
42463 | TRWD | 0 | 0 | |||||||
42464 | TRWE | 0 | 0 | |||||||
42465 | TRWF | 0 | 0 | |||||||
42466 | TRWG | 0 | 0 | |||||||
42467 | TRWH | 0 | 0 | |||||||
42468 | TRWI | 0 | 0 | |||||||
42469 | TRWK | 0 | 0 | |||||||
42470 | TRWL | 0 | 0 | |||||||
42471 | TRWM | 0 | 0 | |||||||
42472 | TRWN | 0 | 0 | |||||||
42473 | TRWO | 0 | 0 | |||||||
42474 | TRWR | 0 | 0 | |||||||
42475 | TRWS | 0 | 0 | |||||||
42476 | TRWT | 0 | 0 | |||||||
42477 | TRWW | 0 | 0 | |||||||
42478 | TRWX | 0 | 0 | |||||||
42479 | TRWpB | 200 | 416 7/8 | 360 | 460 | 0 | ||||
42480 | TRWpD | 0 | 210 3/4 | 0 | ||||||
42481 | TRX | 0 | 516.43 | 511.68 | 516.82 | 511.68 | 0 | |||
42482 | TRXG | 0 | 0 | |||||||
42483 | TRY | 200 | 12 1/2 | 11 1/2 | 12 | 0 | ||||
42484 | TRYA | 0 | 0 | |||||||
42485 | TRYB | 0 | 0 | |||||||
42486 | TRYC | 0 | 0 | |||||||
42487 | TRYD | 0 | 0 | |||||||
42488 | TRYG | 0 | 0 | |||||||
42489 | TRYI | 0 | 0 | |||||||
42490 | TRYL | 0 | 0 | |||||||
42491 | TRYLF | 0 | 0 | |||||||
42492 | TRYN | 0 | 0 | |||||||
42493 | TRYP | 0 | 0 | |||||||
42494 | TRYS | 0 | 0 | |||||||
42495 | TRZ | 0 | 0 | |||||||
42496 | TS | 0 | 0 | |||||||
42497 | TSA | 100 | 27 1/4 | 26 5/8 | 27 1/2 | 0 | ||||
42498 | TSAA | 0 | 0 | |||||||
42499 | TSAB | 0 | 0 | |||||||
42500 | TSAC | 0 | 0 | |||||||
42501 | TSAE | 0 | 0 | |||||||
42502 | TSAH | 0 | 0 | |||||||
42503 | TSAI | 2000 | 43 | 42 1/2 | 43 3/4 | 41 7/8 | 42 3/4 | 43 3/4 | 28900 | |
42504 | TSAK | 0 | 0 | |||||||
42505 | TSAL | 0 | 0 | |||||||
42506 | TSAM | 0 | 0 | |||||||
42507 | TSAN | 0 | 0 | |||||||
42508 | TSAP | 0 | 0 | |||||||
42509 | TSAR | 8000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 17800 | |
42510 | TSAS | 0 | 0 | |||||||
42511 | TSAT | 0 | 0 | |||||||
42512 | TSAW | 0 | 0 | |||||||
42513 | TSAX | 0 | 0 | |||||||
42514 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
42515 | TSB | 0 | 0 | |||||||
42516 | TSBS | 1000 | 15 | 15 3/8 | 15 3/8 | 15 | 15 | 15 1/4 | 12000 | |
42517 | TSC | 500 | 12 1/4 | 0 | ||||||
42518 | TSCAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
42519 | TSCC | 1000 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 45600 | |
42520 | TSCD | 0 | 0 | |||||||
42521 | TSCDY | 0 | 5.0000 | 0 | ||||||
42522 | TSCE | 0 | 0 | |||||||
42523 | TSCEX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | |
42524 | TSCI | 500 | 12.7500 | 0 | ||||||
42525 | TSCN | 1200 | 7 1/4 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 1/4 | 85700 | |
42526 | TSCO | 500 | 21 1/4 | 21 1/4 | 22 1/4 | 0 | ||||
42527 | TSCP | 400 | 4 5/8 | 4 1/4 | 4 5/8 | 0 | ||||
42528 | TSCPW | 2200 | 27/32 | 27/32 | 27/32 | 27/32 | 11/16 | 1 1/16 | 2200 | |
42529 | TSCPY | 0 | 0 | |||||||
42530 | TSCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.04 | 5.12 | 7110 | |
42531 | TSDN | 5800 | 0.1700 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1875 | 90800 | |
42532 | TSEGX | 0 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0 | |
42533 | TSEL | 0 | 0 | |||||||
42534 | TSEM | 0 | 0 | |||||||
42535 | TSEMF | 1000 | 7 1/8 | 7 3/16 | 7 3/16 | 6 15/16 | 6 15/16 | 7 1/8 | 12700 | |
42536 | TSEO | 100 | 34.0000 | 0 | ||||||
42537 | TSET | 5000 | 0.4375 | 0.3125 | 0.6250 | 0 | ||||
42538 | TSF | 0 | 3 3/8 | 5 3/8 | 0 | |||||
42539 | TSFP | 25000 | 0.0850 | 0.0700 | 0.1200 | 0 | ||||
42540 | TSFT | 100 | 3 3/8 | 3 7/8 | 3 7/8 | 3 1/4 | 3 1/4 | 3 5/8 | 4100 | |
42541 | TSG | 0 | 0 | |||||||
42542 | TSGA | 0 | 0 | |||||||
42543 | TSGE | 0 | 0 | |||||||
42544 | TSGF | 0 | 0 | |||||||
42545 | TSGI | 1000 | 10 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 3/8 | 16900 | |
42546 | TSGIU | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 3/8 | 1000 | |
42547 | TSGIW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 1000 | |
42548 | TSGIX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
42549 | TSGT | 0 | 0 | |||||||
42550 | TSGTF | 0 | 0.3200 | 0 | ||||||
42551 | TSGUX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
42552 | TSGWX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
42553 | TSH | 3000 | 13 9/16 | 13 | 13 5/8 | 0 | ||||
42554 | TSH.A | 0 | 0 | |||||||
42555 | TSHB | 0 | 0 | |||||||
42556 | TSHC | 0 | 0 | |||||||
42557 | TSHI | 0 | 0 | |||||||
42558 | TSHK | 0 | 0 | |||||||
42559 | TSHM | 0 | 0 | |||||||
42560 | TSHO | 0 | 0 | |||||||
42561 | TSHTX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
42562 | TSHYX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
42563 | TSI | 200 | 3 3/8 | 0 | ||||||
42564 | TSI.A | 0 | 0 | |||||||
42565 | TSIC | 40000 | 0.2200 | 0.1562 | 0.3750 | 0 | ||||
42566 | TSII | 500 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 1100 | |
42567 | TSIX | 3000 | 16 3/4 | 19 1/4 | 19 1/4 | 16 1/2 | 18 1/4 | 18 3/4 | 112000 | |
42568 | TSK | 100 | 31 1/2 | 31 | 31 3/8 | 0 | ||||
42569 | TSKL | 0 | 0 | |||||||
42570 | TSKN | 0 | 0 | |||||||
42571 | TSKP | 0 | 0 | |||||||
42572 | TSKS | 0 | 0 | |||||||
42573 | TSKT | 0 | 0 | |||||||
42574 | TSKZ | 0 | 0 | |||||||
42575 | TSL | 0 | 0 | |||||||
42576 | TSLH | 13700 | 0.0010 | 0 | ||||||
42577 | TSM | 0 | 0 | |||||||
42578 | TSM.A | 0 | 0 | |||||||
42579 | TSMA | 0 | 0 | |||||||
42580 | TSMAF | 500 | 6 3/4 | 6 5/8 | 6 7/8 | 0 | ||||
42581 | TSMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
42582 | TSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.49 | 3.54 | 881 | |
42583 | TSND | 0 | 0 | |||||||
42584 | TSNG | 100 | 8 | 8 1/8 | 8 3/8 | 8 | 8 | 8 3/8 | 9800 | |
42585 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
42586 | TSNP | 0 | 0 | |||||||
42587 | TSNRX | 0 | 18.24 | 18.24 | 18.24 | 0 | ||||
42588 | TSNT | 0 | 0 | |||||||
42589 | TSNW | 0 | 0 | |||||||
42590 | TSNX | 0 | 0 | |||||||
42591 | TSO | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 200 | |
42592 | TSOF | 0 | 0 | |||||||
42593 | TSOG | 0 | 0 | |||||||
42594 | TSOO | 0 | 0 | |||||||
42595 | TSOR | 0 | 0 | |||||||
42596 | TSOS | 0 | 0 | |||||||
42597 | TSPH | 0 | 0 | |||||||
42598 | TSPI | 1000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
42599 | TSQD | 1300 | 0.5000 | 0.4375 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 31300 | |
42600 | TSR | 1000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 2700 | |||
42601 | TSRB | 0 | 0 | |||||||
42602 | TSRG | 1200 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 5300 | |
42603 | TSRI | 200 | 14 1/4 | 11 3/4 | 14 1/4 | 11 3/4 | 12 1/4 | 13 3/4 | 29700 | |
42604 | TSRN | 0 | 0 | |||||||
42605 | TSRU | 0 | 0 | |||||||
42606 | TSRX | 0 | 0 | |||||||
42607 | TSRY | 0 | 0 | |||||||
42608 | TSS | 100 | 26 1/4 | 28 3/4 | 29 1/8 | 0 | ||||
42609 | TSSA | 0 | 0 | |||||||
42610 | TSSB | 0 | 0 | |||||||
42611 | TSSC | 0 | 0 | |||||||
42612 | TSSD | 0 | 0 | |||||||
42613 | TSSE | 0 | 0 | |||||||
42614 | TSSH | 0 | 0 | |||||||
42615 | TSSI | 1400 | 0.0625 | 0 | ||||||
42616 | TSSL | 1000 | 0.0001 | 0 | ||||||
42617 | TSSN | 0 | 0 | |||||||
42618 | TSSO | 0 | 0 | |||||||
42619 | TSSS | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 1000 | |
42620 | TSSW | 800 | 3 5/8 | 3 1/4 | 3 3/4 | 3 1/4 | 3 5/8 | 3 7/8 | 35000 | |
42621 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
42622 | TST | 1000 | 5 1/16 | 4 3/4 | 5 3/8 | 0 | ||||
42623 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
42624 | TSTI | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/4 | 400 | |
42625 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
42626 | TSTM | 0 | 0 | |||||||
42627 | TSTR | 0 | 0 | |||||||
42628 | TSTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.20 | 5.28 | 19475 | |
42629 | TSTY | 10000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1600 | 10000 | |
42630 | TSUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
42631 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
42632 | TSVL | 200 | 39.2500 | 0 | ||||||
42633 | TSVUX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
42634 | TSWEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
42635 | TSWFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
42636 | TSWIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
42637 | TSXC | 0 | 0 | |||||||
42638 | TSXCW | 0 | 0 | |||||||
42639 | TSXX | 100 | 13 | 14 | 14 | 12 1/4 | 12 1/4 | 12 3/4 | 315500 | |
42640 | TSY | 600 | 27 3/4 | 28 7/8 | 29 3/8 | 0 | ||||
42641 | TSYD | 0 | 0 | |||||||
42642 | TSYI | 100 | 3.2500 | 3.0000 | 3.2500 | 3.0000 | 4700 | |||
42643 | TSYR | 0 | 0 | |||||||
42644 | TSYS | 0 | 0 | |||||||
42645 | TSYT | 0 | 0 | |||||||
42646 | TSZ | 0 | 0 | |||||||
42647 | TSZ.A | 0 | 0 | |||||||
42648 | TT | 100 | 18 | 0 | ||||||
42649 | TTA | 0 | 183.18 | 0 | ||||||
42650 | TTB | 0 | 182.50 | 0 | ||||||
42651 | TTC | 1600 | 29 7/8 | 33 | 33 1/2 | 0 | ||||
42652 | TTCA | 0 | 0 | |||||||
42653 | TTCC | 0 | 0 | |||||||
42654 | TTCH | 0 | 0 | |||||||
42655 | TTCI | 0 | 0 | |||||||
42656 | TTCM | 0 | 0 | |||||||
42657 | TTCN | 0 | 0 | |||||||
42658 | TTCR | 0 | 0 | |||||||
42659 | TTCS | 0 | 0 | |||||||
42660 | TTCX | 0 | 0 | |||||||
42661 | TTCY | 0 | 0 | |||||||
42662 | TTE | 2000 | 1 | 1 | 1 1/16 | 1 | 15/16 | 1 1/8 | 12200 | |
42663 | TTEC | 300 | 34 3/4 | 35 1/4 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 53500 | |
42664 | TTEE | 0 | 0 | |||||||
42665 | TTEF | 0 | 0 | |||||||
42666 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
42667 | TTEL | 0 | 0 | |||||||
42668 | TTELF | 1000 | 19 3/4 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 | 47700 | |
42669 | TTF | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 21 3/4 | 500 | |
42670 | TTFG | 0 | 0 | |||||||
42671 | TTG | 0 | 0 | |||||||
42672 | TTGL | 0 | 0 | |||||||
42673 | TTI | 500 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 500 | |
42674 | TTIC | 0 | 0 | |||||||
42675 | TTII | 0 | 0 | |||||||
42676 | TTIT | 0 | 0 | |||||||
42677 | TTIW | 1400 | 1.3750 | 1.1875 | 1.3750 | 1.1875 | 1.1875 | 1.3750 | 2800 | |
42678 | TTIp | 2500 | 6 | 0 | ||||||
42679 | TTKA | 2000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
42680 | TTL | 3000 | 1 9/16 | 0 | ||||||
42681 | TTLC | 0 | 0 | |||||||
42682 | TTM | 700 | 11 1/2 | 11 | 13 3/4 | 0 | ||||
42683 | TTM.B | 0 | 0 | |||||||
42684 | TTMT | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 11 1/2 | 13 1/4 | 500 | |
42685 | TTN | 300 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
42686 | TTNC | 1000 | 0.5000 | 0 | ||||||
42687 | TTNE | 0 | 0 | |||||||
42688 | TTNL | 0 | 0 | |||||||
42689 | TTNP | 3300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 7200 | |
42690 | TTNPU | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 14300 | |
42691 | TTNPW | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 3/8 | 3000 | |
42692 | TTNS | 0 | 0 | |||||||
42693 | TTNW | 0 | 0 | |||||||
42694 | TTNp | 300 | 10 7/8 | 0 | ||||||
42695 | TTO | 0 | 0 | |||||||
42696 | TTOR | 3000 | 0.2812 | 0.2812 | 0.4500 | 0 | ||||
42697 | TTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.92 | 4.95 | 26420 | |
42698 | TTR | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 600 | |
42699 | TTRA | 1000 | 20 | 18 1/2 | 20 1/8 | 18 1/2 | 19 7/8 | 20 1/8 | 227400 | |
42700 | TTRBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
42701 | TTRI | 0 | 0 | |||||||
42702 | TTRIF | 4000 | 1 | 1 | 1 | 31/32 | 31/32 | 1 | 240600 | |
42703 | TTRN | 5000 | 0.9375 | 0.8750 | 0.9375 | 0.8750 | 0.8750 | 0.9375 | 15000 | |
42704 | TTRR | 200 | 19 7/8 | 20 | 20 1/4 | 19 5/8 | 19 3/4 | 20 | 158400 | |
42705 | TTRRW | 1000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 17 3/8 | 2000 | |
42706 | TTRUX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
42707 | TTRX | 0 | 0 | |||||||
42708 | TTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.90 | 4.95 | 1418 | |
42709 | TTS | 0 | 182.70 | 0 | ||||||
42710 | TTS.B | 0 | 0 | |||||||
42711 | TTT | 300 | 11 3/4 | 0 | ||||||
42712 | TTTN | 0 | 0 | |||||||
42713 | TTTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.15 | 12141 | |
42714 | TTV | 200 | 6 3/16 | 0 | ||||||
42715 | TTX | 100 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | ||||
42716 | TTXA | 0 | 0 | |||||||
42717 | TTXC | 0 | 0 | |||||||
42718 | TTXG | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 3/4 | 1200 | |
42719 | TTXI | 5000 | 0.9800 | 1.0000 | 1.0312 | 0.9375 | 0.8750 | 1.1250 | 30800 | |
42720 | TTXY | 0 | 0 | |||||||
42721 | TTYP | 300 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 27.0000 | 33.5000 | 300 | |
42722 | TUBO | 1000 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 1/2 | 61200 | |
42723 | TUBY | 100 | 9/32 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 1100 | |
42724 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
42725 | TUCC | 0 | 0 | |||||||
42726 | TUCH | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
42727 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
42728 | TUDRX | 0 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | |
42729 | TUE | 0 | 0 | |||||||
42730 | TUE+ | 0 | 0 | |||||||
42731 | TUES | 4300 | 17 1/8 | 17 3/8 | 17 5/8 | 16 7/8 | 17 1/8 | 17 5/8 | 40200 | |
42732 | TUEp | 200 | 25 3/8 | 0 | ||||||
42733 | TUEpA | 300 | 24 1/8 | 0 | ||||||
42734 | TUEpB | 400 | 24 1/4 | 0 | ||||||
42735 | TUEpM | 100 | 25 | 25 | 25 | 25 | 500 | |||
42736 | TUEpN | 100 | 26 | 0 | ||||||
42737 | TUEpO | 1000 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 1200 | |||
42738 | TUFC | 0 | 0.6250 | 1.2500 | 0 | |||||
42739 | TUFF | 0 | 0 | |||||||
42740 | TUFFW | 0 | 0 | |||||||
42741 | TUG | 300 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
42742 | TUGC | 0 | 0 | |||||||
42743 | TUGH | 0 | 0 | |||||||
42744 | TUGL | 0 | 0 | |||||||
42745 | TUGM | 0 | 0 | |||||||
42746 | TUGO | 600 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 4.0000 | 600 | |
42747 | TUGS | 0 | 0 | |||||||
42748 | TULK | 0 | 0 | |||||||
42749 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
42750 | TUND | 0 | 0 | |||||||
42751 | TUNE | 500 | 1 11/16 | 3/4 | 7/8 | 4551600 | ||||
42752 | TUP | 600 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 48 7/8 | 49 1/4 | 600 | |
42753 | TUP.V | 0 | 0 | |||||||
42754 | TUPA | 0 | 0 | |||||||
42755 | TUPC | 0 | 0 | |||||||
42756 | TUPI | 0 | 0 | |||||||
42757 | TUPM | 0 | 0 | |||||||
42758 | TUPN | 0 | 0 | |||||||
42759 | TUPO | 0 | 0 | |||||||
42760 | TUPS | 0 | 0 | |||||||
42761 | TUPT | 0 | 0 | |||||||
42762 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
42763 | TUR | 100 | 11 | 0 | ||||||
42764 | TURN | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 400 | |
42765 | TURT | 0 | 0 | |||||||
42766 | TUSC | 300 | 22 1/4 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 900 | |
42767 | TUSEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
42768 | TUSH | 500 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
42769 | TUSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 4.99 | 7728 | |
42770 | TUTR | 100 | 18 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 800 | |
42771 | TUX | 0 | 0 | |||||||
42772 | TUX.A | 0 | 0 | |||||||
42773 | TUXX | 0 | 0 | |||||||
42774 | TV | 100 | 29 | 29 3/8 | 29 7/8 | 0 | ||||
42775 | TVA | 25000 | 25 9/16 | 25 1/2 | 25 9/16 | 25 1/2 | 26000 | |||
42776 | TVAD | 0 | 0 | |||||||
42777 | TVAFX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.12 | 0 | |
42778 | TVAS | 0 | 0 | |||||||
42779 | TVB | 200 | 24 5/8 | 24 3/4 | 24 7/8 | 24 5/8 | 7200 | |||
42780 | TVBI | 0 | 0 | |||||||
42781 | TVBR | 0 | 0 | |||||||
42782 | TVBS | 0 | 0 | |||||||
42783 | TVCN | 2000 | 0.1562 | 0.1300 | 0.1900 | 0 | ||||
42784 | TVF | 400 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
42785 | TVGD | 0 | 0 | |||||||
42786 | TVGLF | 200 | 1/4 | 1/4 | 7/16 | 0 | ||||
42787 | TVGT | 0 | 0 | |||||||
42788 | TVGTF | 2000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 8000 | |
42789 | TVGUF | 5 | 700 | 600 | 700 | 0 | ||||
42790 | TVGWF | 200 | 1/2 | 3/8 | 7/8 | 0 | ||||
42791 | TVGZF | 200 | 3/8 | 1/4 | 5/8 | 0 | ||||
42792 | TVI/U | 0 | 0 | |||||||
42793 | TVI/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
42794 | TVIN | 1400 | 0.0700 | 0.0700 | 0.1050 | 0 | ||||
42795 | TVL | 500 | 13 7/8 | 0 | ||||||
42796 | TVLB | 0 | 0 | |||||||
42797 | TVLE | 0 | 0 | |||||||
42798 | TVLI | 500 | 1 1/32 | 1 13/32 | 1 13/32 | 1 1/32 | 1 | 1 13/32 | 1000 | |
42799 | TVLIW | 24000 | 3/8 | 1/4 | 7/16 | 0 | ||||
42800 | TVLIZ | 3900 | 1/4 | 1/4 | 3/8 | 0 | ||||
42801 | TVLL | 0 | 0 | |||||||
42802 | TVLM | 0 | 0 | |||||||
42803 | TVLMA | 0 | 0 | |||||||
42804 | TVLX | 0 | 0 | |||||||
42805 | TVMX | 0 | 0 | |||||||
42806 | TVNB | 20 | 376.0000 | 0 | ||||||
42807 | TVO | 2000 | 1 | 0 | ||||||
42808 | TVOC | 200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
42809 | TVRE | 0 | 0 | |||||||
42810 | TVSI | 50000 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0275 | 0.0350 | 64000 | |
42811 | TVTV | 0 | 0 | |||||||
42812 | TVX | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/4 | 300 | |
42813 | TVXC | 0 | 0 | |||||||
42814 | TVXE | 0 | 0 | |||||||
42815 | TVXG | 0 | 0 | |||||||
42816 | TVXL | 0 | 0 | |||||||
42817 | TVXO | 0 | 0 | |||||||
42818 | TVXV | 0 | 0 | |||||||
42819 | TW | 100 | 17 1/4 | 17 3/4 | 18 1/8 | 0 | ||||
42820 | TWA | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/16 | 9 5/8 | 200 | |
42821 | TWA.W | 0 | 0 | |||||||
42822 | TWA/WS | 100 | 7 3/8 | 5 7/8 | 6 1/4 | 0 | ||||
42823 | TWAA | 0 | 0 | |||||||
42824 | TWAB | 0 | 0 | |||||||
42825 | TWAC | 100 | 91.0000 | 0 | ||||||
42826 | TWAD | 0 | 0 | |||||||
42827 | TWAE | 0 | 0 | |||||||
42828 | TWAF | 0 | 0 | |||||||
42829 | TWAG | 0 | 0 | |||||||
42830 | TWAH | 0 | 0 | |||||||
42831 | TWAI | 0 | 0 | |||||||
42832 | TWAIN | 0 | 0 | |||||||
42833 | TWAL | 0 | 0 | |||||||
42834 | TWAM | 0 | 0 | |||||||
42835 | TWAN | 0 | 0 | |||||||
42836 | TWAO | 0 | 0 | |||||||
42837 | TWAP | 0 | 0 | |||||||
42838 | TWAQ | 0 | 0 | |||||||
42839 | TWAR | 0 | 0 | |||||||
42840 | TWAS | 0 | 0 | |||||||
42841 | TWAT | 0 | 0 | |||||||
42842 | TWAU | 0 | 0 | |||||||
42843 | TWAV | 0 | 0 | |||||||
42844 | TWAW | 0 | 0 | |||||||
42845 | TWAX | 0 | 0 | |||||||
42846 | TWAY | 0 | 0 | |||||||
42847 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42848 | TWBA | 0 | 0 | |||||||
42849 | TWBC | 2100 | 13 3/4 | 14 | 14 3/4 | 0 | ||||
42850 | TWBIX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
42851 | TWC | 0 | 0 | |||||||
42852 | TWCGX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
42853 | TWCIX | 0 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | |
42854 | TWCUX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | |
42855 | TWCVX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
42856 | TWCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.79 | 4.85 | 13184 | |
42857 | TWDR | 0 | 0 | |||||||
42858 | TWE | 0 | 0 | |||||||
42859 | TWEBX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
42860 | TWEGX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
42861 | TWEIX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | |
42862 | TWER | 200 | 24 3/4 | 25 1/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/8 | 48800 | |
42863 | TWGI | 0 | 0 | |||||||
42864 | TWGIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
42865 | TWGTX | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | |
42866 | TWH | 0 | 0 | |||||||
42867 | TWHH | 1000 | 9 1/2 | 9 1/2 | 9 3/4 | 9 7/16 | 9 1/2 | 9 3/4 | 13600 | |
42868 | TWHHW | 1000 | 4 1/2 | 4 3/8 | 4 5/8 | 0 | ||||
42869 | TWHIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
42870 | TWI | 700 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 | 1300 | |
42871 | TWID | 0 | 0 | |||||||
42872 | TWIEX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
42873 | TWIG | 0 | 0 | |||||||
42874 | TWIH | 0 | 0 | |||||||
42875 | TWII | 0 | 0 | |||||||
42876 | TWIM | 0 | 0 | |||||||
42877 | TWIN | 100 | 17 1/4 | 16 3/4 | 18 | 0 | ||||
42878 | TWIP | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
42879 | TWIS | 0 | 0 | |||||||
42880 | TWITX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
42881 | TWIX | 0 | 0 | |||||||
42882 | TWIY | 0 | 0 | |||||||
42883 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42884 | TWLB | 0 | 0 | |||||||
42885 | TWLBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
42886 | TWLQ | 0 | 0 | |||||||
42887 | TWLQP | 0 | 0 | |||||||
42888 | TWMC | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/2 | 1000 | |
42889 | TWN | 100 | 23 1/8 | 23 1/8 | 23 1/2 | 0 | ||||
42890 | TWNO | 0 | 0 | |||||||
42891 | TWNU | 0 | 0 | |||||||
42892 | TWOE | 21000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
42893 | TWPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.83 | 5.00 | 293 | |
42894 | TWRGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
42895 | TWRSX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 19.72 | 0 | |
42896 | TWSAX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | |
42897 | TWSCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 | |
42898 | TWSI | 1500 | 0.5000 | 0 | ||||||
42899 | TWSMX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | |
42900 | TWST | 0 | 0 | |||||||
42901 | TWSTY | 200 | 19 | 18 5/8 | 19 | 18 5/8 | 18 3/4 | 19 | 14400 | |
42902 | TWSV | 0 | 0 | |||||||
42903 | TWT | 0 | 0 | |||||||
42904 | TWTIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
42905 | TWTLX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
42906 | TWTSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
42907 | TWTXX | 0 | 0 | |||||||
42908 | TWUSX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
42909 | TWVLX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 | |
42910 | TWWA | 0 | 0 | |||||||
42911 | TWWAR | 0 | 0 | |||||||
42912 | TWWDX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
42913 | TWWT | 700 | 6.0000 | 1.1250 | 4.1250 | 0 | ||||
42914 | TWX | 500 | 38 1/4 | 38 | 38 1/4 | 38 | 38 1/8 | 38 5/8 | 2100 | |
42915 | TWXA | 0 | 0 | |||||||
42916 | TWXB | 0 | 0 | |||||||
42917 | TWXC | 0 | 0 | |||||||
42918 | TWXD | 0 | 0 | |||||||
42919 | TWXE | 0 | 0 | |||||||
42920 | TWXF | 0 | 0 | |||||||
42921 | TWXG | 0 | 0 | |||||||
42922 | TWXH | 0 | 0 | |||||||
42923 | TWXI | 0 | 0 | |||||||
42924 | TWXK | 0 | 0 | |||||||
42925 | TWXL | 0 | 0 | |||||||
42926 | TWXM | 0 | 0 | |||||||
42927 | TWXN | 0 | 0 | |||||||
42928 | TWXO | 0 | 0 | |||||||
42929 | TWXP | 0 | 0 | |||||||
42930 | TWXR | 0 | 0 | |||||||
42931 | TWXS | 0 | 0 | |||||||
42932 | TWXT | 0 | 0 | |||||||
42933 | TWXV | 0 | 0 | |||||||
42934 | TWXW | 0 | 0 | |||||||
42935 | TWXX | 0 | 0 | |||||||
42936 | TWXY | 0 | 0 | |||||||
42937 | TWXZ | 0 | 0 | |||||||
42938 | TWXpT | 400 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 1200 | |||
42939 | TWYHU | 0 | 0 | |||||||
42940 | TX | 100 | 94 | 94 1/4 | 94 1/4 | 93 3/8 | 93 7/8 | 94 1/2 | 2500 | |
42941 | TXA | 0 | 510.90 | 0 | ||||||
42942 | TXAG | 10000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0375 | 0.0450 | 10000 | |
42943 | TXB | 100 | 3 7/16 | 3 1/4 | 3 3/4 | 0 | ||||
42944 | TXB.W | 0 | 0 | |||||||
42945 | TXB/WS | 1000 | 11/16 | 0 | ||||||
42946 | TXBD | 0 | 0 | |||||||
42947 | TXBI | 0 | 0 | |||||||
42948 | TXBO | 0 | 0 | |||||||
42949 | TXBS | 600 | 20.6250 | 21.0000 | 23.0000 | 0 | ||||
42950 | TXBXX | 0 | 0 | |||||||
42951 | TXCA | 0 | 0 | |||||||
42952 | TXCAF | 0 | 0 | |||||||
42953 | TXCC | 300 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 72200 | |
42954 | TXCO | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 1/4 | 8500 | |
42955 | TXCU | 0 | 0 | |||||||
42956 | TXCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.17 | 3.04 | 1206 | |
42957 | TXCpA | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 23 1/8 | 800 | |||
42958 | TXCpB | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 200 | |||
42959 | TXE | 0 | 0 | |||||||
42960 | TXET | 0 | 0 | |||||||
42961 | TXETM | 0 | 0 | |||||||
42962 | TXETO | 0 | 0 | |||||||
42963 | TXETP | 0 | 0 | |||||||
42964 | TXEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.38 | 3.35 | 3420 | |
42965 | TXF | 2000 | 3 | 2 5/8 | 3 1/8 | 0 | ||||
42966 | TXFM | 0 | 0 | |||||||
42967 | TXFS | 0 | 0 | |||||||
42968 | TXGI | 0 | 0 | |||||||
42969 | TXGLQ | 0 | 2000 | |||||||
42970 | TXHI | 4000 | 2 5/8 | 2 5/8 | 2 11/16 | 0 | ||||
42971 | TXI | 200 | 59 3/4 | 58 1/2 | 59 | 0 | ||||
42972 | TXIC | 0 | 0 | |||||||
42973 | TXID | 0 | 0 | |||||||
42974 | TXIK | 0 | 0 | |||||||
42975 | TXIL | 0 | 0 | |||||||
42976 | TXIN | 0 | 0 | |||||||
42977 | TXINP | 0 | 0 | |||||||
42978 | TXIP | 0 | 0 | |||||||
42979 | TXIS | 0 | 0 | |||||||
42980 | TXIT | 0 | 0 | |||||||
42981 | TXIY | 0 | 0 | |||||||
42982 | TXL/WS/B | 0 | 1/8 | 3/8 | 0 | |||||
42983 | TXLI | 4000 | 1 5/8 | 1 5/8 | 1 13/16 | 0 | ||||
42984 | TXLIW | 10000 | 3/8 | 3/8 | 5/8 | 0 | ||||
42985 | TXLIZ | 200000 | 5/32 | 5/32 | 3/8 | 0 | ||||
42986 | TXM | 200 | 19 1/2 | 19 7/8 | 19 7/8 | 19 1/2 | 500 | |||
42987 | TXMA | 0 | 0 | |||||||
42988 | TXMC | 0 | 0 | |||||||
42989 | TXME | 0 | 0 | |||||||
42990 | TXMN | 0 | 0 | |||||||
42991 | TXMP | 0 | 0 | |||||||
42992 | TXMR | 5000 | 0.2500 | 0.2200 | 0.2500 | 0.2200 | 0.2000 | 0.2500 | 25000 | |
42993 | TXMS | 0 | 0 | |||||||
42994 | TXMT | 0 | 0 | |||||||
42995 | TXMU | 0 | 0 | |||||||
42996 | TXN | 1000 | 54 | 54 1/4 | 54 5/8 | 0 | ||||
42997 | TXNA | 0 | 0 | |||||||
42998 | TXNB | 0 | 0 | |||||||
42999 | TXNC | 0 | 0 | |||||||
43000 | TXND | 0 | 0 | |||||||
43001 | TXNE | 0 | 0 | |||||||
43002 | TXNF | 0 | 0 | |||||||
43003 | TXNG | 0 | 0 | |||||||
43004 | TXNH | 0 | 0 | |||||||
43005 | TXNI | 0 | 0 | |||||||
43006 | TXNK | 0 | 0 | |||||||
43007 | TXNL | 0 | 0 | |||||||
43008 | TXNM | 0 | 0 | |||||||
43009 | TXNN | 0 | 0 | |||||||
43010 | TXNO | 0 | 0 | |||||||
43011 | TXNP | 0 | 0 | |||||||
43012 | TXNQ | 0 | 0 | |||||||
43013 | TXNR | 0 | 0 | |||||||
43014 | TXNS | 0 | 0 | |||||||
43015 | TXNT | 0 | 0 | |||||||
43016 | TXNU | 0 | 0 | |||||||
43017 | TXNV | 0 | 0 | |||||||
43018 | TXNW | 0 | 0 | |||||||
43019 | TXNX | 0 | 0 | |||||||
43020 | TXNY | 0 | 0 | |||||||
43021 | TXNZ | 0 | 0 | |||||||
43022 | TXON | 11100 | 0.0050 | 0 | ||||||
43023 | TXS | 0 | 182.58 | 0 | ||||||
43024 | TXSCL | 100 | 56.7500 | 56.7500 | 56.7500 | 56.7500 | 100 | |||
43025 | TXSCN | 300 | 95.6250 | 0 | ||||||
43026 | TXSE | 0 | 0 | |||||||
43027 | TXSLM | 26800 | 90.5000 | 0 | ||||||
43028 | TXSLN | 100 | 62.3000 | 0 | ||||||
43029 | TXSLP | 3300 | 67.1250 | 0 | ||||||
43030 | TXSPO | 3900 | 71.6250 | 0 | ||||||
43031 | TXSSL | 100 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | 100 | |||
43032 | TXSSM | 200 | 84.5000 | 0 | ||||||
43033 | TXSSO | 300 | 92.5000 | 0 | ||||||
43034 | TXSTO | 100 | 52.3750 | 0 | ||||||
43035 | TXSU | 0 | 0 | |||||||
43036 | TXSUL | 100 | 93.9500 | 0 | ||||||
43037 | TXSUM | 100 | 64.0000 | 0 | ||||||
43038 | TXSUP | 100 | 56.8000 | 0 | ||||||
43039 | TXSYN | 100 | 51.7500 | 0 | ||||||
43040 | TXSYO | 100 | 51.5000 | 0 | ||||||
43041 | TXSYP | 100 | 57.1500 | 0 | ||||||
43042 | TXT | 200 | 85 1/8 | 85 3/4 | 86 1/4 | 0 | ||||
43043 | TXTA | 0 | 0 | |||||||
43044 | TXTC | 0 | 0 | |||||||
43045 | TXTD | 0 | 0 | |||||||
43046 | TXTF | 0 | 0 | |||||||
43047 | TXTG | 0 | 0 | |||||||
43048 | TXTH | 0 | 0 | |||||||
43049 | TXTI | 0 | 0 | |||||||
43050 | TXTK | 0 | 0 | |||||||
43051 | TXTL | 0 | 0 | |||||||
43052 | TXTM | 0 | 0 | |||||||
43053 | TXTN | 2000 | 13.0000 | 0 | ||||||
43054 | TXTO | 0 | 0 | |||||||
43055 | TXTP | 0 | 0 | |||||||
43056 | TXTR | 0 | 0 | |||||||
43057 | TXTT | 0 | 0 | |||||||
43058 | TXTW | 0 | 0 | |||||||
43059 | TXTX | 0 | 0 | |||||||
43060 | TXTY | 0 | 0 | |||||||
43061 | TXTpA | 100 | 173 1/2 | 0 | ||||||
43062 | TXTpB | 200 | 94 1/2 | 0 | ||||||
43063 | TXTpT | 300 | 24 1/8 | 24 1/8 | 24 1/4 | 24 1/8 | 5700 | |||
43064 | TXU | 100 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 | 40 3/8 | 100 | |
43065 | TXUA | 0 | 0 | |||||||
43066 | TXUC | 0 | 0 | |||||||
43067 | TXUD | 0 | 0 | |||||||
43068 | TXUE | 0 | 0 | |||||||
43069 | TXUEP | 200 | 101.0000 | 0 | ||||||
43070 | TXUI | 0 | 0 | |||||||
43071 | TXUL | 0 | 0 | |||||||
43072 | TXUO | 0 | 0 | |||||||
43073 | TXUR | 0 | 0 | |||||||
43074 | TXUS | 0 | 0 | |||||||
43075 | TXUT | 0 | 0 | |||||||
43076 | TXUW | 0 | 0 | |||||||
43077 | TXUZ | 0 | 0 | |||||||
43078 | TXWXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.50 | 3.46 | 8244 | |
43079 | TXX | 0 | 182.45 | 179.98 | 182.91 | 179.98 | 0 | |||
43080 | TXXX | 1000 | 15.5000 | 0 | ||||||
43081 | TY | 2000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 1/4 | 2000 | |
43082 | TYC | 100 | 43 1/2 | 43 3/4 | 44 1/8 | 0 | ||||
43083 | TYCB | 0 | 0 | |||||||
43084 | TYCC | 0 | 0 | |||||||
43085 | TYCE | 0 | 0 | |||||||
43086 | TYCK | 0 | 0 | |||||||
43087 | TYCL | 0 | 0 | |||||||
43088 | TYCM | 0 | 0 | |||||||
43089 | TYCN | 0 | 0 | |||||||
43090 | TYCO | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
43091 | TYCT | 0 | 0 | |||||||
43092 | TYCTW | 0 | 0 | |||||||
43093 | TYCX | 0 | 0 | |||||||
43094 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
43095 | TYFC | 1500 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 | 9 3/4 | 3000 | |
43096 | TYGN | 300 | 12 1/2 | 12 5/8 | 12 7/8 | 12 1/4 | 12 1/4 | 12 1/2 | 38900 | |
43097 | TYGR | 11000 | 2.3125 | 2.1875 | 2.3125 | 2.1875 | 2.2812 | 2.3125 | 79600 | |
43098 | TYGRA | 0 | 0 | |||||||
43099 | TYK | 0 | 0 | |||||||
43100 | TYL | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 500 | |
43101 | TYLC | 0 | 0 | |||||||
43102 | TYLD | 0 | 0 | |||||||
43103 | TYLH | 0 | 0 | |||||||
43104 | TYLI | 0 | 0 | |||||||
43105 | TYLK | 0 | 0 | |||||||
43106 | TYLL | 0 | 0 | |||||||
43107 | TYLN | 0 | 0 | |||||||
43108 | TYLO | 0 | 0 | |||||||
43109 | TYLR | 0 | 0 | |||||||
43110 | TYLT | 0 | 0 | |||||||
43111 | TYLX | 0 | 0 | |||||||
43112 | TYRN | 8000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8000 | |||
43113 | TYRX | 500 | 3/16 | 5/32 | 1/4 | 0 | ||||
43114 | TYS | 0 | 70.39 | 0 | ||||||
43115 | TYSN | 0 | 0 | |||||||
43116 | TYSNA | 10000 | 27 1/16 | 26 7/8 | 27 3/8 | 26 7/8 | 27 | 27 1/8 | 185100 | |
43117 | TYSNB | 0 | 0 | |||||||
43118 | TYW | 500 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | ||||
43119 | TYWO | 0 | 0 | |||||||
43120 | TYX | 0 | 68.35 | 68.58 | 68.63 | 68.28 | 0 | |||
43121 | TYp | 500 | 33 1/8 | 0 | ||||||
43122 | TZC | 700 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 1400 | |||
43123 | TZC' | 0 | 0 | |||||||
43124 | TZC/WS | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
43125 | TZCI | 0 | 0 | |||||||
43126 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
43127 | TZX | 0 | 493.99 | 0 | ||||||
43128 | Tw | 0 | 0 | |||||||
43129 | U | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 900 | |
43130 | U.ABF | 0 | 0 | |||||||
43131 | U.ABN | 0 | 0 | |||||||
43132 | U.ABP | 0 | 0 | |||||||
43133 | U.ACO | 0 | 0 | |||||||
43134 | U.AEL | 0 | 0 | |||||||
43135 | U.AFH | 0 | 0 | |||||||
43136 | U.AGP | 0 | 0 | |||||||
43137 | U.AGS | 0 | 0 | |||||||
43138 | U.AHM | 0 | 0 | |||||||
43139 | U.AIR | 0 | 0 | |||||||
43140 | U.ALL | 0 | 0 | |||||||
43141 | U.ALY | 0 | 0 | |||||||
43142 | U.AME | 0 | 0 | |||||||
43143 | U.ANL | 0 | 0 | |||||||
43144 | U.ANW | 0 | 0 | |||||||
43145 | U.ARR | 0 | 0 | |||||||
43146 | U.ATD | 0 | 0 | |||||||
43147 | U.ATH | 0 | 0 | |||||||
43148 | U.ATO | 0 | 0 | |||||||
43149 | U.ATR | 0 | 0 | |||||||
43150 | U.AVP | 0 | 0 | |||||||
43151 | U.AWA | 0 | 0 | |||||||
43152 | U.AWT | 0 | 0 | |||||||
43153 | U.AYL | 0 | 0 | |||||||
43154 | U.BA | 0 | 0 | |||||||
43155 | U.BAA | 0 | 0 | |||||||
43156 | U.BAB | 0 | 0 | |||||||
43157 | U.BAS | 0 | 0 | |||||||
43158 | U.BBA | 0 | 0 | |||||||
43159 | U.BBB | 0 | 0 | |||||||
43160 | U.BBS | 0 | 0 | |||||||
43161 | U.BCI | 0 | 0 | |||||||
43162 | U.BCK | 0 | 0 | |||||||
43163 | U.BCY | 0 | 0 | |||||||
43164 | U.BDE | 0 | 0 | |||||||
43165 | U.BEM | 0 | 0 | |||||||
43166 | U.BET | 0 | 0 | |||||||
43167 | U.BGA | 0 | 0 | |||||||
43168 | U.BHO | 0 | 0 | |||||||
43169 | U.BIA | 0 | 0 | |||||||
43170 | U.BIC | 0 | 0 | |||||||
43171 | U.BKI | 0 | 0 | |||||||
43172 | U.BLN | 0 | 0 | |||||||
43173 | U.BLU | 0 | 0 | |||||||
43174 | U.BNA | 0 | 0 | |||||||
43175 | U.BNF | 0 | 0 | |||||||
43176 | U.BNZ | 0 | 0 | |||||||
43177 | U.BOC | 0 | 0 | |||||||
43178 | U.BOK | 0 | 0 | |||||||
43179 | U.BOO | 0 | 0 | |||||||
43180 | U.BOS | 0 | 0 | |||||||
43181 | U.BOW | 0 | 0 | |||||||
43182 | U.BP | 0 | 0 | |||||||
43183 | U.BPB | 0 | 0 | |||||||
43184 | U.BR | 0 | 0 | |||||||
43185 | U.BRB | 0 | 0 | |||||||
43186 | U.BRG | 0 | 0 | |||||||
43187 | U.BRR | 0 | 0 | |||||||
43188 | U.BRT | 0 | 0 | |||||||
43189 | U.BRW | 0 | 0 | |||||||
43190 | U.BS | 0 | 0 | |||||||
43191 | U.BSC | 0 | 0 | |||||||
43192 | U.BSK | 0 | 0 | |||||||
43193 | U.BT | 0 | 0 | |||||||
43194 | U.BTI | 0 | 0 | |||||||
43195 | U.BTR | 0 | 0 | |||||||
43196 | U.BUM | 0 | 0 | |||||||
43197 | U.BVI | 0 | 0 | |||||||
43198 | U.BWL | 0 | 0 | |||||||
43199 | U.BWN | 0 | 0 | |||||||
43200 | U.BWT | 0 | 0 | |||||||
43201 | U.BXI | 0 | 0 | |||||||
43202 | U.BZC | 0 | 0 | |||||||
43203 | U.BZR | 0 | 0 | |||||||
43204 | U.CAL | 0 | 0 | |||||||
43205 | U.CBG | 0 | 0 | |||||||
43206 | U.CBM | 0 | 0 | |||||||
43207 | U.CBY | 0 | 0 | |||||||
43208 | U.CCC | 0 | 0 | |||||||
43209 | U.CCJ | 0 | 0 | |||||||
43210 | U.CDM | 0 | 0 | |||||||
43211 | U.CDP | 0 | 0 | |||||||
43212 | U.CEI | 0 | 0 | |||||||
43213 | U.CEL | 0 | 0 | |||||||
43214 | U.CHB | 0 | 0 | |||||||
43215 | U.CHC | 0 | 0 | |||||||
43216 | U.CHR | 0 | 0 | |||||||
43217 | U.CHT | 0 | 0 | |||||||
43218 | U.CHV | 0 | 0 | |||||||
43219 | U.CJC | 0 | 0 | |||||||
43220 | U.CKS | 0 | 0 | |||||||
43221 | U.CLC | 0 | 0 | |||||||
43222 | U.CLD | 0 | 0 | |||||||
43223 | U.CLM | 0 | 0 | |||||||
43224 | U.CLT | 0 | 0 | |||||||
43225 | U.CMM | 0 | 0 | |||||||
43226 | U.CNE | 0 | 0 | |||||||
43227 | U.COS | 0 | 0 | |||||||
43228 | U.COU | 0 | 0 | |||||||
43229 | U.CPG | 0 | 0 | |||||||
43230 | U.CTD | 0 | 0 | |||||||
43231 | U.CTX | 0 | 0 | |||||||
43232 | U.CUA | 0 | 0 | |||||||
43233 | U.CVY | 0 | 0 | |||||||
43234 | U.CW | 0 | 0 | |||||||
43235 | U.CYE | 0 | 0 | |||||||
43236 | U.DAL | 0 | 0 | |||||||
43237 | U.DAN | 0 | 0 | |||||||
43238 | U.DCC | 0 | 0 | |||||||
43239 | U.DEL | 0 | 0 | |||||||
43240 | U.DLA | 0 | 0 | |||||||
43241 | U.DLT | 0 | 0 | |||||||
43242 | U.DLY | 0 | 0 | |||||||
43243 | U.DMG | 0 | 0 | |||||||
43244 | U.DNK | 0 | 0 | |||||||
43245 | U.DRG | 0 | 0 | |||||||
43246 | U.DSC | 0 | 0 | |||||||
43247 | U.DSG | 0 | 0 | |||||||
43248 | U.DTC | 0 | 0 | |||||||
43249 | U.DTE | 0 | 0 | |||||||
43250 | U.DXN | 0 | 0 | |||||||
43251 | U.ECC | 0 | 0 | |||||||
43252 | U.EGP | 0 | 0 | |||||||
43253 | U.EK | 0 | 0 | |||||||
43254 | U.ELC | 0 | 0 | |||||||
43255 | U.ELT | 0 | 0 | |||||||
43256 | U.EMA | 0 | 0 | |||||||
43257 | U.EME | 0 | 0 | |||||||
43258 | U.EMI | 0 | 0 | |||||||
43259 | U.ERF | 0 | 0 | |||||||
43260 | U.ETP | 0 | 0 | |||||||
43261 | U.EUR | 0 | 0 | |||||||
43262 | U.EXI | 0 | 0 | |||||||
43263 | U.EXP | 0 | 0 | |||||||
43264 | U.FFI | 0 | 0 | |||||||
43265 | U.FIS | 0 | 0 | |||||||
43266 | U.FKI | 0 | 0 | |||||||
43267 | U.FLM | 0 | 0 | |||||||
43268 | U.FLP | 0 | 0 | |||||||
43269 | U.FRC | 0 | 0 | |||||||
43270 | U.FRN | 0 | 0 | |||||||
43271 | U.FYF | 0 | 0 | |||||||
43272 | U.GAA | 0 | 0 | |||||||
43273 | U.GAC | 0 | 0 | |||||||
43274 | U.GAR | 0 | 0 | |||||||
43275 | U.GCL | 0 | 0 | |||||||
43276 | U.GEC | 0 | 0 | |||||||
43277 | U.GEL | 0 | 0 | |||||||
43278 | U.GEM | 0 | 0 | |||||||
43279 | U.GKN | 0 | 0 | |||||||
43280 | U.GLX | 0 | 0 | |||||||
43281 | U.GLY | 0 | 0 | |||||||
43282 | U.GNC | 0 | 0 | |||||||
43283 | U.GNG | 0 | 0 | |||||||
43284 | U.GNH | 0 | 0 | |||||||
43285 | U.GOA | 0 | 0 | |||||||
43286 | U.GRM | 0 | 0 | |||||||
43287 | U.GRN | 0 | 0 | |||||||
43288 | U.GUI | 0 | 0 | |||||||
43289 | U.GUS | 0 | 0 | |||||||
43290 | U.GWG | 0 | 0 | |||||||
43291 | U.HBR | 0 | 0 | |||||||
43292 | U.HBS | 0 | 0 | |||||||
43293 | U.HEL | 0 | 0 | |||||||
43294 | U.HLD | 0 | 0 | |||||||
43295 | U.HLN | 0 | 0 | |||||||
43296 | U.HMS | 0 | 0 | |||||||
43297 | U.HNS | 0 | 0 | |||||||
43298 | U.HOB | 0 | 0 | |||||||
43299 | U.HOF | 0 | 0 | |||||||
43300 | U.HOI | 0 | 0 | |||||||
43301 | U.HRK | 0 | 0 | |||||||
43302 | U.HRS | 0 | 0 | |||||||
43303 | U.HSB | 0 | 0 | |||||||
43304 | U.HTL | 0 | 0 | |||||||
43305 | U.HWD | 0 | 0 | |||||||
43306 | U.HWP | 0 | 0 | |||||||
43307 | U.HYS | 0 | 0 | |||||||
43308 | U.IBL | 0 | 0 | |||||||
43309 | U.IBS | 0 | 0 | |||||||
43310 | U.ICI | 0 | 0 | |||||||
43311 | U.ICP | 0 | 0 | |||||||
43312 | U.ICS | 0 | 0 | |||||||
43313 | U.IFZ | 0 | 0 | |||||||
43314 | U.ILA | 0 | 0 | |||||||
43315 | U.IMG | 0 | 0 | |||||||
43316 | U.IMI | 0 | 0 | |||||||
43317 | U.INC | 0 | 0 | |||||||
43318 | U.INW | 0 | 0 | |||||||
43319 | U.IOM | 0 | 0 | |||||||
43320 | U.IVS | 0 | 0 | |||||||
43321 | U.IVW | 0 | 0 | |||||||
43322 | U.IWP | 0 | 0 | |||||||
43323 | U.JMA | 0 | 0 | |||||||
43324 | U.JSG | 0 | 0 | |||||||
43325 | U.KGF | 0 | 0 | |||||||
43326 | U.KLB | 0 | 0 | |||||||
43327 | U.KLM | 0 | 0 | |||||||
43328 | U.KWI | 0 | 0 | |||||||
43329 | U.LAD | 0 | 0 | |||||||
43330 | U.LAL | 0 | 0 | |||||||
43331 | U.LAN | 0 | 0 | |||||||
43332 | U.LAR | 0 | 0 | |||||||
43333 | U.LBM | 0 | 0 | |||||||
43334 | U.LEJ | 0 | 0 | |||||||
43335 | U.LEL | 0 | 0 | |||||||
43336 | U.LEX | 0 | 0 | |||||||
43337 | U.LGE | 0 | 0 | |||||||
43338 | U.LIR | 0 | 0 | |||||||
43339 | U.LLO | 0 | 0 | |||||||
43340 | U.LOF | 0 | 0 | |||||||
43341 | U.LOG | 0 | 0 | |||||||
43342 | U.LPR | 0 | 0 | |||||||
43343 | U.LRH | 0 | 0 | |||||||
43344 | U.LSM | 0 | 0 | |||||||
43345 | U.LTS | 0 | 0 | |||||||
43346 | U.LUC | 0 | 0 | |||||||
43347 | U.LVI | 0 | 0 | |||||||
43348 | U.LWB | 0 | 0 | |||||||
43349 | U.LYC | 0 | 0 | |||||||
43350 | U.LYL | 0 | 0 | |||||||
43351 | U.MAI | 0 | 0 | |||||||
43352 | U.MAM | 0 | 0 | |||||||
43353 | U.MAP | 0 | 0 | |||||||
43354 | U.MAR | 0 | 0 | |||||||
43355 | U.MBG | 0 | 0 | |||||||
43356 | U.MCA | 0 | 0 | |||||||
43357 | U.MDE | 0 | 0 | |||||||
43358 | U.MDK | 0 | 0 | |||||||
43359 | U.MDV | 0 | 0 | |||||||
43360 | U.MEC | 0 | 0 | |||||||
43361 | U.MEP | 0 | 0 | |||||||
43362 | U.MFG | 0 | 0 | |||||||
43363 | U.MFI | 0 | 0 | |||||||
43364 | U.MFW | 0 | 0 | |||||||
43365 | U.MGF | 0 | 0 | |||||||
43366 | U.MGN | 0 | 0 | |||||||
43367 | U.MIC | 0 | 0 | |||||||
43368 | U.MKN | 0 | 0 | |||||||
43369 | U.MLB | 0 | 0 | |||||||
43370 | U.MLN | 0 | 0 | |||||||
43371 | U.MNR | 0 | 0 | |||||||
43372 | U.MOG | 0 | 0 | |||||||
43373 | U.MOS | 0 | 0 | |||||||
43374 | U.MRL | 0 | 0 | |||||||
43375 | U.MRW | 0 | 0 | |||||||
43376 | U.MRX | 0 | 0 | |||||||
43377 | U.MST | 0 | 0 | |||||||
43378 | U.MTY | 0 | 0 | |||||||
43379 | U.MWB | 0 | 0 | |||||||
43380 | U.MWL | 0 | 0 | |||||||
43381 | U.MXC | 0 | 0 | |||||||
43382 | U.MYH | 0 | 0 | |||||||
43383 | U.NBS | 0 | 0 | |||||||
43384 | U.NCR | 0 | 0 | |||||||
43385 | U.NEL | 0 | 0 | |||||||
43386 | U.NFC | 0 | 0 | |||||||
43387 | U.NFD | 0 | 0 | |||||||
43388 | U.NGR | 0 | 0 | |||||||
43389 | U.NIE | 0 | 0 | |||||||
43390 | U.NPW | 0 | 0 | |||||||
43391 | U.NTT | 0 | 0 | |||||||
43392 | U.NUI | 0 | 0 | |||||||
43393 | U.NVR | 0 | 0 | |||||||
43394 | U.NWB | 0 | 0 | |||||||
43395 | U.NWG | 0 | 0 | |||||||
43396 | U.NWM | 0 | 0 | |||||||
43397 | U.NWO | 0 | 0 | |||||||
43398 | U.NWS | 0 | 0 | |||||||
43399 | U.NWW | 0 | 0 | |||||||
43400 | U.NXT | 0 | 0 | |||||||
43401 | U.OHM | 0 | 0 | |||||||
43402 | U.OXG | 0 | 0 | |||||||
43403 | U.OXI | 0 | 0 | |||||||
43404 | U.PAS | 0 | 0 | |||||||
43405 | U.PDU | 0 | 0 | |||||||
43406 | U.PER | 0 | 0 | |||||||
43407 | U.PIL | 0 | 0 | |||||||
43408 | U.PLN | 0 | 0 | |||||||
43409 | U.PMO | 0 | 0 | |||||||
43410 | U.PO | 0 | 0 | |||||||
43411 | U.PON | 0 | 0 | |||||||
43412 | U.PRU | 0 | 0 | |||||||
43413 | U.PSI | 0 | 0 | |||||||
43414 | U.PSN | 0 | 0 | |||||||
43415 | U.PSO | 0 | 0 | |||||||
43416 | U.PWN | 0 | 0 | |||||||
43417 | U.QMO | 0 | 0 | |||||||
43418 | U.RBK | 0 | 0 | |||||||
43419 | U.RBY | 0 | 0 | |||||||
43420 | U.RCA | 0 | 0 | |||||||
43421 | U.RCI | 0 | 0 | |||||||
43422 | U.RCO | 0 | 0 | |||||||
43423 | U.RCR | 0 | 0 | |||||||
43424 | U.RDL | 0 | 0 | |||||||
43425 | U.REE | 0 | 0 | |||||||
43426 | U.REX | 0 | 0 | |||||||
43427 | U.RFU | 0 | 0 | |||||||
43428 | U.RKX | 0 | 0 | |||||||
43429 | U.RMC | 0 | 0 | |||||||
43430 | U.RNK | 0 | 0 | |||||||
43431 | U.ROY | 0 | 0 | |||||||
43432 | U.RR | 0 | 0 | |||||||
43433 | U.RSH | 0 | 0 | |||||||
43434 | U.RTC | 0 | 0 | |||||||
43435 | U.RTO | 0 | 0 | |||||||
43436 | U.RTR | 0 | 0 | |||||||
43437 | U.RTZ | 0 | 0 | |||||||
43438 | U.RVR | 0 | 0 | |||||||
43439 | U.RYV | 0 | 0 | |||||||
43440 | U.SAL | 0 | 0 | |||||||
43441 | U.SAP | 0 | 0 | |||||||
43442 | U.SB | 0 | 0 | |||||||
43443 | U.SBD | 0 | 0 | |||||||
43444 | U.SBR | 0 | 0 | |||||||
43445 | U.SCC | 0 | 0 | |||||||
43446 | U.SCH | 0 | 0 | |||||||
43447 | U.SCO | 0 | 0 | |||||||
43448 | U.SCT | 0 | 0 | |||||||
43449 | U.SDE | 0 | 0 | |||||||
43450 | U.SDR | 0 | 0 | |||||||
43451 | U.SDW | 0 | 0 | |||||||
43452 | U.SEA | 0 | 0 | |||||||
43453 | U.SEB | 0 | 0 | |||||||
43454 | U.SGS | 0 | 0 | |||||||
43455 | U.SHE | 0 | 0 | |||||||
43456 | U.SHS | 0 | 0 | |||||||
43457 | U.SIN | 0 | 0 | |||||||
43458 | U.SJP | 0 | 0 | |||||||
43459 | U.SKS | 0 | 0 | |||||||
43460 | U.SKY | 0 | 0 | |||||||
43461 | U.SLA | 0 | 0 | |||||||
43462 | U.SLO | 0 | 0 | |||||||
43463 | U.SLR | 0 | 0 | |||||||
43464 | U.SMD | 0 | 0 | |||||||
43465 | U.SMG | 0 | 0 | |||||||
43466 | U.SMP | 0 | 0 | |||||||
43467 | U.SMW | 0 | 0 | |||||||
43468 | U.SN | 0 | 0 | |||||||
43469 | U.SNE | 0 | 0 | |||||||
43470 | U.SNL | 0 | 0 | |||||||
43471 | U.SNO | 0 | 0 | |||||||
43472 | U.SNW | 0 | 0 | |||||||
43473 | U.SPW | 0 | 0 | |||||||
43474 | U.SRA | 0 | 0 | |||||||
43475 | U.STA | 0 | 0 | |||||||
43476 | U.STV | 0 | 0 | |||||||
43477 | U.STY | 0 | 0 | |||||||
43478 | U.SUN | 0 | 0 | |||||||
43479 | U.SVC | 0 | 0 | |||||||
43480 | U.SVO | 0 | 0 | |||||||
43481 | U.SVT | 0 | 0 | |||||||
43482 | U.SWA | 0 | 0 | |||||||
43483 | U.SWE | 0 | 0 | |||||||
43484 | U.SWT | 0 | 0 | |||||||
43485 | U.SWW | 0 | 0 | |||||||
43486 | U.TAR | 0 | 0 | |||||||
43487 | U.TAT | 0 | 0 | |||||||
43488 | U.TAY | 0 | 0 | |||||||
43489 | U.TFH | 0 | 0 | |||||||
43490 | U.THN | 0 | 0 | |||||||
43491 | U.TI | 0 | 0 | |||||||
43492 | U.TID | 0 | 0 | |||||||
43493 | U.TIG | 0 | 0 | |||||||
43494 | U.TIH | 0 | 0 | |||||||
43495 | U.TKN | 0 | 0 | |||||||
43496 | U.TMS | 0 | 0 | |||||||
43497 | U.TN | 0 | 0 | |||||||
43498 | U.TOM | 0 | 0 | |||||||
43499 | U.TPH | 0 | 0 | |||||||
43500 | U.TPT | 0 | 0 | |||||||
43501 | U.TRA | 0 | 0 | |||||||
43502 | U.TRS | 0 | 0 | |||||||
43503 | U.TSB | 0 | 0 | |||||||
43504 | U.TSC | 0 | 0 | |||||||
43505 | U.TWO | 0 | 0 | |||||||
43506 | U.TWT | 0 | 0 | |||||||
43507 | U.UBI | 0 | 0 | |||||||
43508 | U.UCH | 0 | 0 | |||||||
43509 | U.UDS | 0 | 0 | |||||||
43510 | U.UFI | 0 | 0 | |||||||
43511 | U.ULV | 0 | 0 | |||||||
43512 | U.UNI | 0 | 0 | |||||||
43513 | U.UNT | 0 | 0 | |||||||
43514 | U.UNW | 0 | 0 | |||||||
43515 | U.USH | 0 | 0 | |||||||
43516 | U.UUT | 0 | 0 | |||||||
43517 | U.VBR | 0 | 0 | |||||||
43518 | U.VIC | 0 | 0 | |||||||
43519 | U.VOD | 0 | 0 | |||||||
43520 | U.VTR | 0 | 0 | |||||||
43521 | U.WBS | 0 | 0 | |||||||
43522 | U.WBY | 0 | 0 | |||||||
43523 | U.WDC | 0 | 0 | |||||||
43524 | U.WDJ | 0 | 0 | |||||||
43525 | U.WEI | 0 | 0 | |||||||
43526 | U.WHI | 0 | 0 | |||||||
43527 | U.WHS | 0 | 0 | |||||||
43528 | U.WJD | 0 | 0 | |||||||
43529 | U.WKS | 0 | 0 | |||||||
43530 | U.WLC | 0 | 0 | |||||||
43531 | U.WLM | 0 | 0 | |||||||
43532 | U.WLY | 0 | 0 | |||||||
43533 | U.WMP | 0 | 0 | |||||||
43534 | U.WPP | 0 | 0 | |||||||
43535 | U.WUI | 0 | 0 | |||||||
43536 | U.WWT | 0 | 0 | |||||||
43537 | U.WXW | 0 | 0 | |||||||
43538 | U.XEN | 0 | 0 | |||||||
43539 | U.YEL | 0 | 0 | |||||||
43540 | U.YTV | 0 | 0 | |||||||
43541 | U.YWT | 0 | 0 | |||||||
43542 | U.ZCH | 0 | 0 | |||||||
43543 | U.ZEN | 0 | 0 | |||||||
43544 | UA | 300 | 15 3/4 | 0 | ||||||
43545 | UACA | 700 | 19 | 19 1/4 | 19 1/4 | 19 | 19 | 19 3/8 | 6000 | |
43546 | UACI | 0 | 0 | |||||||
43547 | UACQ | 23000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.3750 | 23000 | |
43548 | UAGI | 0 | 0 | |||||||
43549 | UAGL | 0 | 0 | |||||||
43550 | UAH | 500 | 8 1/2 | 7 7/8 | 8 1/4 | 0 | ||||
43551 | UAHC | 0 | 0 | |||||||
43552 | UAHP | 0 | 0 | |||||||
43553 | UAHS | 0 | 0 | |||||||
43554 | UAHV | 0 | 0 | |||||||
43555 | UAIRA | 11000 | 0.1100 | 0 | ||||||
43556 | UAL | 200 | 46 1/4 | 45 7/8 | 47 7/8 | 0 | ||||
43557 | UALA | 0 | 0 | |||||||
43558 | UALB | 0 | 0 | |||||||
43559 | UALC | 0 | 0 | |||||||
43560 | UALD | 0 | 0 | |||||||
43561 | UALE | 0 | 0 | |||||||
43562 | UALF | 0 | 0 | |||||||
43563 | UALG | 0 | 0 | |||||||
43564 | UALH | 0 | 0 | |||||||
43565 | UALI | 0 | 0 | |||||||
43566 | UALL | 0 | 0 | |||||||
43567 | UALM | 0 | 0 | |||||||
43568 | UALN | 0 | 0 | |||||||
43569 | UALO | 0 | 0 | |||||||
43570 | UALQ | 0 | 0 | |||||||
43571 | UALR | 0 | 0 | |||||||
43572 | UALS | 0 | 0 | |||||||
43573 | UALT | 0 | 0 | |||||||
43574 | UALV | 0 | 0 | |||||||
43575 | UALX | 0 | 0 | |||||||
43576 | UALY | 0 | 0 | |||||||
43577 | UALZ | 0 | 0 | |||||||
43578 | UALpB | 100 | 33 7/8 | 33 3/4 | 34 1/8 | 0 | ||||
43579 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
43580 | UAM | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 100 | |
43581 | UAMA | 0 | 0 | |||||||
43582 | UAMI | 0 | 0 | |||||||
43583 | UAMP | 0 | 0 | |||||||
43584 | UAMR | 0 | 0 | |||||||
43585 | UAMW | 0 | 0 | |||||||
43586 | UAMY | 1400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1400 | |||
43587 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
43588 | UAN | 0 | 0 | |||||||
43589 | UAP | 0 | 0 | |||||||
43590 | UAP.A | 0 | 0 | |||||||
43591 | UASG | 2500 | 6.5000 | 6.2500 | 7.2500 | 0 | ||||
43592 | UASI | 800 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 2000 | |
43593 | UATXX | 0 | 0.65 | 4.97 | 5.04 | 819 | ||||
43594 | UBAN | 2000 | 39 3/8 | 38 11/16 | 39 1/2 | 38 1/2 | 39 | 39 3/4 | 20800 | |
43595 | UBBC | 100 | 36.2500 | 0 | ||||||
43596 | UBBG | 0 | 0 | |||||||
43597 | UBBK | 800 | 35.0000 | 0 | ||||||
43598 | UBCD | 2000 | 11 1/2 | 0 | ||||||
43599 | UBCP | 200 | 17 1/2 | 17 1/2 | 19 | 0 | ||||
43600 | UBET | 100 | 5.0000 | 4.2500 | 5.0000 | 0 | ||||
43601 | UBFO | 200 | 38.0000 | 0 | ||||||
43602 | UBK | 0 | 0 | |||||||
43603 | UBKC | 0 | 0 | |||||||
43604 | UBKE | 0 | 0 | |||||||
43605 | UBKR | 0 | 0 | |||||||
43606 | UBMT | 1000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 19 1/4 | 2000 | ||
43607 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
43608 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
43609 | UBNRF | 34700 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 69400 | |||
43610 | UBPA | 0 | 0 | |||||||
43611 | UBRI | 0 | 0 | |||||||
43612 | UBS | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 400 | |
43613 | UBS.W | 0 | 0 | |||||||
43614 | UBS/WS | 1000 | 4 3/8 | 0 | ||||||
43615 | UBSA | 0 | 0 | |||||||
43616 | UBSC | 700 | 16 | 16 5/8 | 16 5/8 | 16 | 16 | 16 5/8 | 800 | |
43617 | UBSF | 0 | 0 | |||||||
43618 | UBSH | 1000 | 25 | 24 3/4 | 26 | 0 | ||||
43619 | UBSI | 100 | 29 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 400 | |
43620 | UBSK | 0 | 0 | |||||||
43621 | UBSR | 0 | 0 | |||||||
43622 | UBSS | 0 | 0 | |||||||
43623 | UBSZ | 0 | 0 | |||||||
43624 | UBTA | 0 | 0 | |||||||
43625 | UBTP | 100 | 40.2500 | 0 | ||||||
43626 | UBVR | 0 | 0 | |||||||
43627 | UBZC | 0 | 0 | |||||||
43628 | UC | 1000 | 32 3/4 | 33 7/8 | 34 1/4 | 0 | ||||
43629 | UCAN | 10000 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 10000 | |||
43630 | UCAP | 40000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
43631 | UCAR | 500 | 24 | 24 | 24 | 23 1/4 | 23 3/4 | 24 1/8 | 14900 | |
43632 | UCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.42 | 3.35 | 3132 | |
43633 | UCBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.06 | 2.96 | 936 | |
43634 | UCC | 3000 | 48 3/4 | 48 1/4 | 48 5/8 | 0 | ||||
43635 | UCCC | 0 | 0 | |||||||
43636 | UCCI | 0 | 0 | |||||||
43637 | UCCK | 0 | 0 | |||||||
43638 | UCCL | 0 | 0 | |||||||
43639 | UCCM | 0 | 0 | |||||||
43640 | UCCR | 0 | 0 | |||||||
43641 | UCCS | 0 | 0 | |||||||
43642 | UCCT | 0 | 0 | |||||||
43643 | UCFC | 2500 | 31 13/16 | 31 1/2 | 32 1/4 | 0 | ||||
43644 | UCFCP | 1000 | 57 3/4 | 56 5/8 | 57 1/2 | 0 | ||||
43645 | UCI/WS | 0 | 0 | |||||||
43646 | UCIA | 1000 | 3 1/8 | 4 1/8 | 5 1/8 | 258200 | ||||
43647 | UCIC | 200 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
43648 | UCIT | 2000 | 22 1/2 | 22 3/8 | 22 3/4 | 22 3/8 | 22 3/8 | 22 3/4 | 11700 | |
43649 | UCITP | 0 | 0 | |||||||
43650 | UCIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.39 | 3.30 | 385 | |
43651 | UCKS | 0 | 0 | |||||||
43652 | UCL | 200 | 37 | 36 1/8 | 37 | 36 1/8 | 36 1/2 | 36 7/8 | 34100 | |
43653 | UCLA | 0 | 0 | |||||||
43654 | UCLB | 0 | 0 | |||||||
43655 | UCLC | 0 | 0 | |||||||
43656 | UCLCP | 23900 | 53.2500 | 0 | ||||||
43657 | UCLF | 0 | 0 | |||||||
43658 | UCLG | 0 | 0 | |||||||
43659 | UCLI | 0 | 0 | |||||||
43660 | UCLL | 0 | 0 | |||||||
43661 | UCLN | 0 | 0 | |||||||
43662 | UCLO | 0 | 0 | |||||||
43663 | UCLP | 0 | 0 | |||||||
43664 | UCLR | 0 | 0 | |||||||
43665 | UCLS | 0 | 0 | |||||||
43666 | UCLT | 0 | 0 | |||||||
43667 | UCM | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 25 1/8 | 25 5/8 | 4400 | |
43668 | UCMA | 0 | 0 | |||||||
43669 | UCMB | 0 | 0 | |||||||
43670 | UCMC | 0 | 0 | |||||||
43671 | UCMD | 0 | 0 | |||||||
43672 | UCMG | 0 | 0 | |||||||
43673 | UCMH | 0 | 0 | |||||||
43674 | UCMI | 0 | 0 | |||||||
43675 | UCMK | 0 | 0 | |||||||
43676 | UCMM | 0 | 0 | |||||||
43677 | UCMO | 0 | 0 | |||||||
43678 | UCMP | 2000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 9300 | |
43679 | UCMS | 0 | 0 | |||||||
43680 | UCMT | 0 | 0 | |||||||
43681 | UCMX | 0 | 0 | |||||||
43682 | UCNO | 1500 | 1.8750 | 1.3750 | 2.2500 | 0 | ||||
43683 | UCNS | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.2000 | 31000 | |
43684 | UCNY | 0 | 0 | |||||||
43685 | UCO | 100 | 25 | 23 | 23 7/8 | 0 | ||||
43686 | UCOA | 100 | 8.0000 | 8.0000 | 8.7500 | 0 | ||||
43687 | UCOI | 0 | 0 | |||||||
43688 | UCON | 0 | 0 | |||||||
43689 | UCOP | 0 | 0 | |||||||
43690 | UCOPM | 0 | 0 | |||||||
43691 | UCOPP | 0 | 0 | |||||||
43692 | UCOR | 1000 | 12 5/8 | 12 1/4 | 13 | 0 | ||||
43693 | UCP | 0 | 0 | |||||||
43694 | UCR | 100 | 40 5/8 | 38 1/2 | 38 7/8 | 0 | ||||
43695 | UCRT | 0 | 0 | |||||||
43696 | UCS | 0 | 0 | |||||||
43697 | UCS.A | 0 | 0 | |||||||
43698 | UCS.B | 0 | 0 | |||||||
43699 | UCSI | 0 | 0 | |||||||
43700 | UCSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.48 | 4.55 | 647 | |
43701 | UCTN | 1000 | 7/8 | 1 | 1 | 7/8 | 7/8 | 15/16 | 59100 | |
43702 | UCTNW | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
43703 | UCTNZ | 60000 | 1/16 | 1/16 | 3/32 | 0 | ||||
43704 | UCTV | 0 | 0 | |||||||
43705 | UCU | 100 | 27 3/4 | 27 5/8 | 28 | 0 | ||||
43706 | UCUB | 0 | 0 | |||||||
43707 | UCUC | 0 | 0 | |||||||
43708 | UCUE | 0 | 0 | |||||||
43709 | UCUG | 0 | 0 | |||||||
43710 | UCUH | 0 | 0 | |||||||
43711 | UCUI | 0 | 0 | |||||||
43712 | UCUL | 0 | 0 | |||||||
43713 | UCUM | 0 | 0 | |||||||
43714 | UCUN | 0 | 0 | |||||||
43715 | UCUO | 0 | 0 | |||||||
43716 | UCUP | 0 | 0 | |||||||
43717 | UCUR | 0 | 0 | |||||||
43718 | UCUS | 0 | 0 | |||||||
43719 | UCUT | 0 | 0 | |||||||
43720 | UCUW | 0 | 0 | |||||||
43721 | UCUX | 0 | 0 | |||||||
43722 | UCUY | 0 | 0 | |||||||
43723 | UCUpA | 300 | 25 3/8 | 0 | ||||||
43724 | UCUpC | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | |||
43725 | UCpI | 4000 | 58 5/8 | 0 | ||||||
43726 | UDCH | 0 | 0 | |||||||
43727 | UDCI | 1700 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/4 | 36 1/4 | 1700 | |
43728 | UDCNQ | 1200 | 0.1500 | 0 | ||||||
43729 | UDCO | 0 | 0 | |||||||
43730 | UDCOO | 0 | 0 | |||||||
43731 | UDCOQ | 0 | 0 | |||||||
43732 | UDCP | 0 | 0 | |||||||
43733 | UDCPQ | 0 | 0 | |||||||
43734 | UDG | 0 | 0 | |||||||
43735 | UDI | 200 | 20 | 0 | ||||||
43736 | UDIB | 0 | 0 | |||||||
43737 | UDIC | 0 | 0 | |||||||
43738 | UDIG | 0 | 0 | |||||||
43739 | UDIK | 0 | 0 | |||||||
43740 | UDIO | 0 | 0 | |||||||
43741 | UDIP | 0 | 0 | |||||||
43742 | UDIS | 0 | 0 | |||||||
43743 | UDIV | 0 | 0 | |||||||
43744 | UDIX | 0 | 0 | |||||||
43745 | UDL | 800 | 7 | 0 | ||||||
43746 | UDLA | 0 | 0 | |||||||
43747 | UDLD | 0 | 0 | |||||||
43748 | UDLL | 0 | 0 | |||||||
43749 | UDLN | 0 | 0 | |||||||
43750 | UDLO | 0 | 0 | |||||||
43751 | UDLR | 0 | 0 | |||||||
43752 | UDLS | 0 | 0 | |||||||
43753 | UDLT | 0 | 0 | |||||||
43754 | UDR | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 100 | |
43755 | UDRE | 0 | 0 | |||||||
43756 | UDRM | 0 | 0 | |||||||
43757 | UDRR | 0 | 0 | |||||||
43758 | UDRS | 0 | 0 | |||||||
43759 | UDRT | 0 | 0 | |||||||
43760 | UDRpA | 400 | 25 5/8 | 0 | ||||||
43761 | UDSI | 0 | 0 | |||||||
43762 | UDYN | 1500 | 4.5000 | 4.2500 | 4.7500 | 0 | ||||
43763 | UEIC | 3000 | 5 3/4 | 6 | 6 | 5 9/16 | 5 5/8 | 5 7/8 | 45200 | |
43764 | UELM | 0 | 0 | |||||||
43765 | UELMI | 1300 | 23.3750 | 0 | ||||||
43766 | UELMO | 200 | 52.2500 | 0 | ||||||
43767 | UENA | 0 | 0 | |||||||
43768 | UENB | 0 | 0 | |||||||
43769 | UEP | 100 | 37 5/8 | 37 3/8 | 37 5/8 | 37 1/4 | 37 3/8 | 37 3/4 | 1900 | |
43770 | UEPC | 0 | 0 | |||||||
43771 | UEPCP | 100 | 60.3500 | 0 | ||||||
43772 | UEPL | 0 | 0 | |||||||
43773 | UEPR | 0 | 0 | |||||||
43774 | UEPpA | 200 | 48 | 0 | ||||||
43775 | UEPpC | 200 | 56 | 0 | ||||||
43776 | UEPpD | 2500 | 62 1/2 | 0 | ||||||
43777 | UEPpE | 24170 | 65 61/64 | 0 | ||||||
43778 | UEPpG | 10000 | 94 3/4 | 0 | ||||||
43779 | UEPpI | 11740 | 100 5/8 | 0 | ||||||
43780 | UESSQ | 1000 | 0.0010 | 0 | ||||||
43781 | UF | 200 | 19 5/8 | 0 | ||||||
43782 | UFBC | 2000 | 1.5000 | 0 | ||||||
43783 | UFBS | 1500 | 15.2500 | 14.5000 | 15.5000 | 0 | ||||
43784 | UFC | 200 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 31 7/8 | 32 1/4 | 200 | |
43785 | UFCC | 0 | 0 | |||||||
43786 | UFCE | 0 | 0 | |||||||
43787 | UFCI | 8000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
43788 | UFCS | 1000 | 30 | 30 | 30 | 30 | 30 | 33 1/2 | 3100 | |
43789 | UFD | 0 | 0 | |||||||
43790 | UFD.A | 0 | 0 | |||||||
43791 | UFD.B | 0 | 0 | |||||||
43792 | UFD/A | 100 | 1 5/8 | 0 | ||||||
43793 | UFD/B | 1000 | 1 13/16 | 0 | ||||||
43794 | UFDA | 0 | 0 | |||||||
43795 | UFDB | 0 | 0 | |||||||
43796 | UFDS | 0 | 0 | |||||||
43797 | UFEM | 1000 | 24 | 25 1/4 | 25 1/4 | 23 1/2 | 23 3/4 | 24 3/4 | 52400 | |
43798 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
43799 | UFFL | 0 | 0 | |||||||
43800 | UFFLW | 0 | 0 | |||||||
43801 | UFGI | 0 | 0 | |||||||
43802 | UFI | 1000 | 28 1/4 | 27 1/4 | 27 5/8 | 0 | ||||
43803 | UFIC | 0 | 0 | |||||||
43804 | UFIF | 0 | 0 | |||||||
43805 | UFIS | 0 | 0 | |||||||
43806 | UFISP | 0 | 0 | |||||||
43807 | UFIT | 0 | 0 | |||||||
43808 | UFIV | 0 | 0 | |||||||
43809 | UFLTX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
43810 | UFLXX | 0 | 0.36 | 3.41 | 3.35 | 651 | ||||
43811 | UFMG | 5200 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | ||||
43812 | UFP | 600 | 5 3/8 | 0 | ||||||
43813 | UFPI | 400 | 12 5/8 | 13 | 13 | 12 5/8 | 12 5/8 | 13 | 25900 | |
43814 | UFPT | 1000 | 6 | 5 7/8 | 6 1/8 | 383400 | ||||
43815 | UFR | 0 | 0 | |||||||
43816 | UFRB | 0 | 0 | |||||||
43817 | UFRG | 0 | 0 | |||||||
43818 | UFRM | 200 | 7 5/8 | 7 1/4 | 7 3/4 | 0 | ||||
43819 | UFX | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 2900 | |||
43820 | UFXC | 0 | 0 | |||||||
43821 | UFXG | 0 | 0 | |||||||
43822 | UG | 1000 | 1 3/4 | 0 | ||||||
43823 | UGEN | 0 | 0 | |||||||
43824 | UGI | 100 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/8 | 23 | 23 3/8 | 400 | |
43825 | UGID | 0 | 0 | |||||||
43826 | UGII | 0 | 0 | |||||||
43827 | UGIL | 0 | 0 | |||||||
43828 | UGIN | 0 | 0 | |||||||
43829 | UGIR | 0 | 0 | |||||||
43830 | UGIS | 0 | 0 | |||||||
43831 | UGIY | 0 | 0 | |||||||
43832 | UGLY | 300 | 13 1/4 | 13 1/4 | 13 3/8 | 13 | 13 | 13 3/8 | 18300 | |
43833 | UGNE | 2200 | 2 1/8 | 2 5/32 | 2 5/32 | 2 1/16 | 2 1/16 | 2 5/32 | 17100 | |
43834 | UGNEZ | 7500 | 1/32 | 1/32 | 3/32 | 0 | ||||
43835 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
43836 | UGS | 0 | 0 | |||||||
43837 | UGSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.17 | 5.29 | 6133 | |
43838 | UGTBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
43839 | UH | 700 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 700 | |
43840 | UH.W | 0 | 0 | |||||||
43841 | UH/WS | 100 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 100 | |
43842 | UHC | 1000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
43843 | UHCM | 0 | 0 | |||||||
43844 | UHCO | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 200 | |||
43845 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 3 | 5000 | |
43846 | UHCP | 800 | 15/16 | 31/32 | 1 1/32 | 15/16 | 15/16 | 1 | 161100 | |
43847 | UHLD | 3600 | 15 1/16 | 15 | 15 3/4 | 0 | ||||
43848 | UHLI | 300 | 2 1/4 | 2 1/4 | 3 | 0 | ||||
43849 | UHOS | 500 | 6 1/4 | 6 1/2 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 9000 | |
43850 | UHS | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 27 3/8 | 200 | |
43851 | UHSC | 0 | 0 | |||||||
43852 | UHSI | 0 | 0 | |||||||
43853 | UHSM | 0 | 0 | |||||||
43854 | UHSP | 0 | 0 | |||||||
43855 | UHSV | 0 | 0 | |||||||
43856 | UHSW | 0 | 0 | |||||||
43857 | UHSX | 0 | 0 | |||||||
43858 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
43859 | UHT | 100 | 18 1/2 | 18 1/4 | 18 5/8 | 0 | ||||
43860 | UHTD | 0 | 0 | |||||||
43861 | UHTI | 0 | 0 | |||||||
43862 | UHTK | 0 | 0 | |||||||
43863 | UHTS | 1000 | 1 1/8 | 1 | 1 1/4 | 0 | ||||
43864 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
43865 | UHTT | 0 | 0 | |||||||
43866 | UHp | 800 | 22 7/8 | 0 | ||||||
43867 | UIBAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
43868 | UIC | 200 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
43869 | UICB | 0 | 0 | |||||||
43870 | UICD | 0 | 0 | |||||||
43871 | UICI | 300 | 25 3/4 | 25 1/8 | 25 7/8 | 25 1/8 | 25 5/8 | 25 7/8 | 58300 | |
43872 | UICO | 20000 | 15/64 | 1/4 | 9/32 | 7/32 | 7/32 | 1/4 | 77100 | |
43873 | UIEIX | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | |
43874 | UIF | 900 | 9 | 0 | ||||||
43875 | UIGEX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
43876 | UIGSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
43877 | UIHA | 0 | 0 | |||||||
43878 | UIHI | 0 | 0 | |||||||
43879 | UIHIA | 5000 | 14 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 | 45800 | |
43880 | UIL | 900 | 34 3/8 | 34 1/2 | 34 7/8 | 0 | ||||
43881 | UILC | 0 | 0 | |||||||
43882 | UILD | 0 | 0 | |||||||
43883 | UILH | 0 | 0 | |||||||
43884 | UILL | 0 | 0 | |||||||
43885 | UILLN | 100 | 54.2500 | 0 | ||||||
43886 | UILLO | 0 | 0 | |||||||
43887 | UILMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
43888 | UILN | 0 | 0 | |||||||
43889 | UILS | 0 | 0 | |||||||
43890 | UILW | 0 | 0 | |||||||
43891 | UILpA | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 200 | |||
43892 | UIMIX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.31 | 0 | |
43893 | UINT | 0 | 0 | |||||||
43894 | UIS | 400 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 26500 | |
43895 | UISA | 0 | 0 | |||||||
43896 | UISB | 0 | 0 | |||||||
43897 | UISC | 0 | 0 | |||||||
43898 | UISD | 0 | 0 | |||||||
43899 | UISE | 0 | 0 | |||||||
43900 | UISF | 0 | 0 | |||||||
43901 | UISG | 0 | 0 | |||||||
43902 | UISH | 0 | 0 | |||||||
43903 | UISI | 0 | 0 | |||||||
43904 | UISL | 0 | 0 | |||||||
43905 | UISM | 0 | 0 | |||||||
43906 | UISN | 0 | 0 | |||||||
43907 | UISO | 0 | 0 | |||||||
43908 | UISP | 0 | 0 | |||||||
43909 | UISR | 0 | 0 | |||||||
43910 | UISS | 0 | 0 | |||||||
43911 | UIST | 0 | 0 | |||||||
43912 | UISV | 0 | 0 | |||||||
43913 | UISW | 0 | 0 | |||||||
43914 | UISX | 0 | 0 | |||||||
43915 | UISY | 0 | 0 | |||||||
43916 | UISZ | 0 | 0 | |||||||
43917 | UISpA | 700 | 31 1/4 | 31 1/8 | 31 1/4 | 31 1/8 | 31 | 31 3/8 | 1200 | |
43918 | UITBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
43919 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43920 | UIVMX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
43921 | UIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.70 | 4.70 | 4405 | |
43922 | UJ | 0 | 0 | |||||||
43923 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43924 | UJBA | 0 | 0 | |||||||
43925 | UJBK | 0 | 0 | |||||||
43926 | UJBN | 0 | 0 | |||||||
43927 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43928 | UK | 100 | 46 1/2 | 46 | 46 1/2 | 46 | 46 1/8 | 46 3/8 | 2400 | |
43929 | UKEN | 0 | 0 | |||||||
43930 | UKENF | 0 | 0 | |||||||
43931 | UKM | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 200 | |
43932 | UKS | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
43933 | UL | 100 | 88 1/4 | 86 7/8 | 88 1/8 | 0 | ||||
43934 | ULAB | 0 | 0 | |||||||
43935 | ULB | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 10400 | |||
43936 | ULBI | 600 | 12 1/4 | 11 1/4 | 12 1/4 | 11 1/4 | 11 3/4 | 12 1/4 | 5900 | |
43937 | ULDB | 1900 | 2.5000 | 0 | ||||||
43938 | ULDR | 0 | 0 | |||||||
43939 | ULDT | 0 | 0 | |||||||
43940 | ULGX | 100 | 15 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 13500 | |
43941 | ULMD | 0 | 0 | |||||||
43942 | ULMR | 0 | 0 | |||||||
43943 | ULMS | 0 | 0 | |||||||
43944 | ULR | 100 | 30 5/8 | 30 1/8 | 30 5/8 | 1000 | ||||
43945 | ULRF | 0 | 0 | |||||||
43946 | ULRG | 0 | 0 | |||||||
43947 | ULRI | 0 | 0 | |||||||
43948 | ULRL | 0 | 0 | |||||||
43949 | ULRM | 0 | 0 | |||||||
43950 | ULRQ | 0 | 0 | |||||||
43951 | ULRR | 0 | 0 | |||||||
43952 | ULRX | 0 | 0 | |||||||
43953 | ULSE | 0 | 0 | |||||||
43954 | ULSY | 0 | 0 | |||||||
43955 | ULTD | 1000 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 8000 | |
43956 | ULTE | 2000 | 5 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/8 | 23300 | |
43957 | ULTI | 0 | 0 | |||||||
43958 | ULTK | 1000 | 29 1/2 | 28 1/2 | 29 1/2 | 27 3/4 | 28 7/8 | 29 3/8 | 213500 | |
43959 | ULTR | 700 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/64 | 9 | 9 1/2 | 1900 | |
43960 | ULTRW | 500 | 1 1/16 | 1 3/16 | 1 5/16 | 0 | ||||
43961 | ULTS | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 100 | |
43962 | ULTT | 27000 | 0.1950 | 0.3300 | 0.3300 | 0.1500 | 0.1875 | 0.3437 | 1176900 | |
43963 | ULTX | 0 | 0.1250 | 0.5625 | 0 | |||||
43964 | ULVN | 0 | 0 | |||||||
43965 | ULVR | 0 | 0 | |||||||
43966 | UM | 0 | 0 | |||||||
43967 | UMAAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
43968 | UMAI | 300 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 300 | |||
43969 | UMAP | 0 | 0 | |||||||
43970 | UMAPQ | 0 | 0 | |||||||
43971 | UMBBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
43972 | UMBF | 100 | 38 | 38 | 38 1/4 | 38 | 37 3/4 | 38 1/4 | 700 | |
43973 | UMBHX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
43974 | UMBI | 0 | 0 | |||||||
43975 | UMBIX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.51 | 0 | |
43976 | UMBS | 0 | 0 | |||||||
43977 | UMBSX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
43978 | UMBWX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
43979 | UMC | 3100 | 47 1/2 | 45 | 45 3/8 | 0 | ||||
43980 | UMCC | 0 | 0 | |||||||
43981 | UMCE | 7700 | 0.0010 | 0 | ||||||
43982 | UMCEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
43983 | UMCI | 15000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
43984 | UMCM | 0 | 0 | |||||||
43985 | UMCP | 0 | 0 | |||||||
43986 | UMCR | 0 | 0 | |||||||
43987 | UMCS | 0 | 0 | |||||||
43988 | UMEAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
43989 | UMED | 100 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 2500 | |
43990 | UMEI | 10000 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
43991 | UMEQX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 26.55 | 0 | |
43992 | UMESX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 | |
43993 | UMFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.90 | 5.00 | 2391 | |
43994 | UMG | 100 | 16 3/4 | 16 1/4 | 16 7/8 | 0 | ||||
43995 | UMGA | 0 | 0 | |||||||
43996 | UMGC | 0 | 0 | |||||||
43997 | UMGCX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
43998 | UMGD | 0 | 0 | |||||||
43999 | UMGE | 0 | 0 | |||||||
44000 | UMGL | 0 | 0 | |||||||
44001 | UMGM | 0 | 0 | |||||||
44002 | UMGN | 0 | 0 | |||||||
44003 | UMGO | 0 | 0 | |||||||
44004 | UMGR | 0 | 0 | |||||||
44005 | UMGS | 0 | 0 | |||||||
44006 | UMGT | 0 | 0 | |||||||
44007 | UMGVX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.29 | 0 | |
44008 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
44009 | UMH | 0 | 11 3/8 | 12 | 0 | |||||
44010 | UMHA | 0 | 0 | |||||||
44011 | UMHC | 5000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
44012 | UMHI | 0 | 0 | |||||||
44013 | UMHM | 0 | 0 | |||||||
44014 | UMHT | 0 | 0 | |||||||
44015 | UMI | 0 | 0 | |||||||
44016 | UMIGX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 | |
44017 | UMII | 0 | 0 | |||||||
44018 | UMINX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
44019 | UMITX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
44020 | UMIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.95 | 4.95 | 5933 | |
44021 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
44022 | UMKG | 0 | 0 | |||||||
44023 | UMLCX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
44024 | UMLTX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
44025 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
44026 | UMMF | 2100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44027 | UMMGX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.14 | 0 | |
44028 | UMMp | 500 | 1 1/2 | 0 | ||||||
44029 | UMNYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.88 | 0 | |
44030 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
44031 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
44032 | UMPEX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.65 | 0 | |
44033 | UMPNX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 | |
44034 | UMPXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.90 | 5.07 | 3472 | |
44035 | UMR | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 9/16 | 4 7/8 | 500 | |
44036 | UMRP | 0 | 0 | |||||||
44037 | UMRT | 0 | 0 | |||||||
44038 | UMRTB | 0 | 0 | |||||||
44039 | UMSI | 3000 | 2.0625 | 2.0625 | 2.0625 | 2.0000 | 1.8750 | 2.0625 | 101400 | |
44040 | UMTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.07 | 3.03 | 1023 | |
44041 | UMUHX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.56 | 0 | |
44042 | UMWA | 0 | 0 | |||||||
44043 | UN | 200 | 158 | 157 1/8 | 159 1/8 | 0 | ||||
44044 | UNACX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.80 | 0 | |
44045 | UNAM | 800 | 8 1/8 | 8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 3500 | |
44046 | UNASX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.57 | 0 | |
44047 | UNBC | 1000 | 50 1/4 | 49 7/8 | 50 1/2 | 49 3/4 | 50 | 50 3/4 | 42000 | |
44048 | UNBCZ | 200 | 25 1/4 | 25 1/4 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 111800 | |
44049 | UNBDX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.44 | 0 | |
44050 | UNBJ | 500 | 34 1/2 | 35 | 35 | 34 1/2 | 34 | 35 1/2 | 900 | |
44051 | UNBK | 0 | 0 | |||||||
44052 | UNBO | 400 | 28.5000 | 0 | ||||||
44053 | UNBT | 0 | 0 | |||||||
44054 | UNC | 500 | 8 3/4 | 8 3/4 | 9 3/8 | 0 | ||||
44055 | UNCB | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 700 | |
44056 | UNCGX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.61 | 0 | |
44057 | UNCI | 0 | 0 | |||||||
44058 | UNCIX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.58 | 0 | |
44059 | UNCMX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 34.56 | 0 | |
44060 | UNCN | 500 | 0.0600 | 0.0600 | 0.0937 | 0 | ||||
44061 | UNCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.52 | 4.65 | 4548 | |
44062 | UND | 500 | 26 1/4 | 0 | ||||||
44063 | UNDE | 0 | 0 | |||||||
44064 | UNDG | 300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/2 | 300 | |||
44065 | UNDN | 0 | 0 | |||||||
44066 | UNDR | 500 | 0.0312 | 0 | ||||||
44067 | UNDW | 0 | 0 | |||||||
44068 | UNECX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.70 | 0 | |
44069 | UNEW | 0 | 0 | |||||||
44070 | UNEWY | 300 | 21 3/4 | 20 3/4 | 21 1/8 | 0 | ||||
44071 | UNF | 200 | 18 5/8 | 0 | ||||||
44072 | UNF.A | 0 | 0 | |||||||
44073 | UNFB | 0 | 0 | |||||||
44074 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
44075 | UNFD | 1100 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
44076 | UNFDX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.34 | 0 | |
44077 | UNFE | 0 | 0 | |||||||
44078 | UNFF | 0 | 0 | |||||||
44079 | UNFI | 0 | 0 | |||||||
44080 | UNFL | 0 | 0 | |||||||
44081 | UNFR | 2000 | 19 | 19 | 20 | 19 | 19 | 20 3/4 | 2400 | |
44082 | UNFY | 800 | 13 1/4 | 13 1/8 | 13 3/8 | 12 3/4 | 13 1/4 | 13 1/2 | 22800 | |
44083 | UNGGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 | |
44084 | UNGVX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.49 | 0 | |
44085 | UNH | 200 | 41 | 41 | 41 | 40 3/4 | 40 3/4 | 41 1/8 | 12900 | |
44086 | UNHA | 0 | 0 | |||||||
44087 | UNHC | 13700 | 11 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 40300 | |
44088 | UNHD | 0 | 0 | |||||||
44089 | UNHE | 0 | 0 | |||||||
44090 | UNHH | 0 | 0 | |||||||
44091 | UNHHX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.39 | 0 | |
44092 | UNHI | 0 | 0 | |||||||
44093 | UNHIX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.81 | 0 | |
44094 | UNHK | 0 | 0 | |||||||
44095 | UNHL | 0 | 0 | |||||||
44096 | UNHM | 0 | 0 | |||||||
44097 | UNHN | 0 | 0 | |||||||
44098 | UNHO | 0 | 0 | |||||||
44099 | UNHP | 0 | 0 | |||||||
44100 | UNHR | 0 | 0 | |||||||
44101 | UNHS | 0 | 0 | |||||||
44102 | UNHT | 0 | 0 | |||||||
44103 | UNHV | 0 | 0 | |||||||
44104 | UNHW | 0 | 0 | |||||||
44105 | UNHX | 0 | 0 | |||||||
44106 | UNHY | 0 | 0 | |||||||
44107 | UNI | 100 | 8 | 0 | ||||||
44108 | UNI.A | 0 | 0 | |||||||
44109 | UNI.B | 0 | 0 | |||||||
44110 | UNIA | 0 | 0 | |||||||
44111 | UNIB | 0 | 6 | 7 | 0 | |||||
44112 | UNIC | 0 | 0 | |||||||
44113 | UNIF | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.5000 | 500 | |
44114 | UNII | 900 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 2100 | |
44115 | UNIR | 600 | 1 | 1 | 1 3/16 | 0 | ||||
44116 | UNIRW | 500 | 1/4 | 1/4 | 5/16 | 0 | ||||
44117 | UNIRZ | 500 | 1/4 | 1/4 | 5/16 | 0 | ||||
44118 | UNIS | 0 | 0 | |||||||
44119 | UNIT | 20000 | 50 3/4 | 50 3/4 | 51 1/4 | 50 1/2 | 50 3/4 | 51 | 105700 | |
44120 | UNIV | 500 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 4500 | |
44121 | UNIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.92 | 4.90 | 1547 | |
44122 | UNIY | 0 | 0 | |||||||
44123 | UNIYD | 0 | 0 | |||||||
44124 | UNIYX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | |
44125 | UNJB | 0 | 0 | |||||||
44126 | UNLA | 0 | 0 | |||||||
44127 | UNLR | 0 | 0 | |||||||
44128 | UNM | 100 | 64 3/4 | 65 1/8 | 65 3/4 | 0 | ||||
44129 | UNMBX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.67 | 0 | |
44130 | UNMG | 100 | 12 | 11 1/2 | 12 1/4 | 11 1/2 | 11 7/8 | 12 1/4 | 65900 | |
44131 | UNML | 0 | 0 | |||||||
44132 | UNMN | 0 | 0 | |||||||
44133 | UNNF | 400 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 24.7500 | 25.7500 | 400 | |
44134 | UNNL | 200 | 32.0000 | 33.0000 | 33.0000 | 32.0000 | 3800 | |||
44135 | UNNS | 0 | 0 | |||||||
44136 | UNO | 200 | 6 3/4 | 6 1/4 | 6 7/8 | 0 | ||||
44137 | UNOB | 0 | 0 | |||||||
44138 | UNOD | 0 | 0 | |||||||
44139 | UNON | 0 | 0 | |||||||
44140 | UNP | 3000 | 73 1/8 | 72 3/4 | 74 1/8 | 0 | ||||
44141 | UNPA | 0 | 0 | |||||||
44142 | UNPC | 0 | 0 | |||||||
44143 | UNPD | 0 | 0 | |||||||
44144 | UNPE | 0 | 0 | |||||||
44145 | UNPF | 0 | 0 | |||||||
44146 | UNPH | 200 | 42 1/4 | 41 | 42 1/2 | 41 | 41 1/4 | 42 | 32700 | |
44147 | UNPI | 0 | 0 | |||||||
44148 | UNPK | 0 | 0 | |||||||
44149 | UNPL | 0 | 0 | |||||||
44150 | UNPM | 0 | 0 | |||||||
44151 | UNPN | 0 | 0 | |||||||
44152 | UNPO | 0 | 0 | |||||||
44153 | UNPP | 0 | 0 | |||||||
44154 | UNPR | 0 | 0 | |||||||
44155 | UNPS | 0 | 0 | |||||||
44156 | UNPT | 0 | 0 | |||||||
44157 | UNPU | 0 | 0 | |||||||
44158 | UNPV | 0 | 0 | |||||||
44159 | UNPW | 0 | 0 | |||||||
44160 | UNPX | 0 | 0 | |||||||
44161 | UNPY | 0 | 0 | |||||||
44162 | UNPw | 0 | 49 3/4 | 50 3/8 | 0 | |||||
44163 | UNRC | 100 | 3 1/4 | 2 3/8 | 3 1/4 | 0 | ||||
44164 | UNREX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
44165 | UNRG | 1000 | 1.5000 | 1.4375 | 1.5625 | 0 | ||||
44166 | UNRI | 5000 | 6 15/16 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 | 72400 | |
44167 | UNRU | 0 | 0 | |||||||
44168 | UNRUA | 0 | 0 | |||||||
44169 | UNSCX | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 27.46 | 0 | |
44170 | UNSN | 1000 | 26 | 25 3/4 | 26 | 25 3/4 | 26 | 27 1/2 | 4100 | |
44171 | UNSW | 3000 | 7 | 7 | 7 3/4 | 0 | ||||
44172 | UNT | 500 | 6 1/8 | 6 | 6 1/4 | 6 | 6100 | |||
44173 | UNTA | 0 | 0 | |||||||
44174 | UNTD | 200 | 27 | 26 3/4 | 28 | 0 | ||||
44175 | UNTE | 0 | 0 | |||||||
44176 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
44177 | UNTI | 0 | 0 | |||||||
44178 | UNTL | 0 | 0 | |||||||
44179 | UNTO | 0 | 0 | |||||||
44180 | UNTX | 0 | 0 | |||||||
44181 | UNTY | 500 | 16.3750 | 16.0000 | 16.5000 | 0 | ||||
44182 | UNV | 1000 | 6 1/4 | 0 | ||||||
44183 | UNVC | 0 | 0 | |||||||
44184 | UNVGX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.28 | 0 | |
44185 | UNVI | 1000 | 0.0100 | 0 | ||||||
44186 | UNVL | 0 | 0 | |||||||
44187 | UNVR | 0 | 0 | |||||||
44188 | UNVW | 0 | 0 | |||||||
44189 | UNWPX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
44190 | UNWS | 0 | 0 | |||||||
44191 | UNYXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.33 | 3.27 | 473 | |
44192 | UOBI | 2000 | 0.7500 | 0 | ||||||
44193 | UOLP | 0 | 0 | |||||||
44194 | UOUT | 300 | 35 7/8 | 35 1/2 | 36 | 35 1/2 | 35 1/2 | 36 1/4 | 10800 | |
44195 | UOVE | 0 | 0 | |||||||
44196 | UOVEY | 0 | 19.5000 | 0 | ||||||
44197 | UPAC | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 7/16 | 5500 | |
44198 | UPAY | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 100 | |
44199 | UPBN | 100 | 64.0000 | 0 | ||||||
44200 | UPC | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 5/8 | 36 1/8 | 100 | |
44201 | UPCA | 0 | 0 | |||||||
44202 | UPCB | 0 | 0 | |||||||
44203 | UPCC | 0 | 0 | |||||||
44204 | UPCD | 0 | 0 | |||||||
44205 | UPCF | 0 | 0 | |||||||
44206 | UPCI | 0 | 0 | |||||||
44207 | UPCN | 0 | 0 | |||||||
44208 | UPCP | 0 | 0 | |||||||
44209 | UPCPO | 100 | 45 | 44 1/2 | 45 | 44 1/2 | 44 1/8 | 44 7/8 | 1100 | |
44210 | UPCR | 0 | 0 | |||||||
44211 | UPCT | 0 | 0 | |||||||
44212 | UPCY | 0 | 0 | |||||||
44213 | UPEN | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 400 | |||
44214 | UPET | 1000 | 2 3/4 | 2 29/32 | 2 15/16 | 2 3/4 | 2 7/8 | 2 29/32 | 267100 | |
44215 | UPIC | 200 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
44216 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
44217 | UPJE | 0 | 0 | |||||||
44218 | UPJL | 0 | 0 | |||||||
44219 | UPJM | 0 | 0 | |||||||
44220 | UPJN | 0 | 0 | |||||||
44221 | UPJO | 0 | 0 | |||||||
44222 | UPJR | 0 | 0 | |||||||
44223 | UPJU | 0 | 0 | |||||||
44224 | UPJV | 0 | 0 | |||||||
44225 | UPJX | 0 | 0 | |||||||
44226 | UPJY | 0 | 0 | |||||||
44227 | UPK | 100 | 14 5/8 | 11 3/8 | 12 | 0 | ||||
44228 | UPLC | 5000 | 0.9400 | 0.7500 | 1.3750 | 0 | ||||
44229 | UPN | 0 | 0 | |||||||
44230 | UPPC | 0 | 0 | |||||||
44231 | UPPW | 0 | 0 | |||||||
44232 | UPPWP | 0 | 0 | |||||||
44233 | UPR | 100 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/8 | 28 1/8 | 100 | |
44234 | UPRC | 0 | 0 | |||||||
44235 | UPRD | 0 | 0.0200 | 0.0400 | 0 | |||||
44236 | UPRE | 0 | 0 | |||||||
44237 | UPRK | 0 | 0 | |||||||
44238 | UPRR | 0 | 0 | |||||||
44239 | UPRS | 0 | 0 | |||||||
44240 | UPRT | 0 | 0 | |||||||
44241 | UPRX | 0 | 0 | |||||||
44242 | UPRw | 0 | 27 | 28 | 0 | |||||
44243 | UPST | 0 | 0.6250 | 1.0000 | 0 | |||||
44244 | UPUM | 0 | 0 | |||||||
44245 | UPUP | 300 | 12 | 12 1/2 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 10200 | |
44246 | UPVL | 800 | 47.0000 | 0 | ||||||
44247 | UPX/A | 0 | 0 | |||||||
44248 | UPX/B | 0 | 0 | |||||||
44249 | UPX/WS/B | 800 | 1 | 0 | ||||||
44250 | UPXN | 0 | 0 | |||||||
44251 | UQM | 1000 | 4 13/16 | 0 | ||||||
44252 | UQST | 100 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
44253 | URB | 200 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
44254 | URBL | 0 | 0 | |||||||
44255 | URBN | 700 | 22 3/8 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 20600 | |
44256 | URBR | 0 | 0 | |||||||
44257 | URBT | 0 | 0 | |||||||
44258 | URCH | 0 | 0 | |||||||
44259 | URGI | 2100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 2100 | |
44260 | URIX | 1500 | 12 47/64 | 12 1/2 | 12 49/64 | 12 1/2 | 12 1/2 | 13 | 3500 | |
44261 | URMD | 1800 | 11 1/2 | 11 1/4 | 11 3/4 | 11 1/8 | 11 3/8 | 11 3/4 | 173600 | |
44262 | URO | 100 | 13 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
44263 | URO.W | 0 | 0 | |||||||
44264 | URO/WS | 1500 | 2 1/8 | 0 | ||||||
44265 | UROE | 0 | 0 | |||||||
44266 | UROF | 0 | 0 | |||||||
44267 | UROH | 0 | 0 | |||||||
44268 | UROK | 0 | 0 | |||||||
44269 | UROL | 0 | 0 | |||||||
44270 | UROO | 0 | 0 | |||||||
44271 | UROQ | 0 | 0 | |||||||
44272 | UROX | 0 | 0 | |||||||
44273 | UROY | 0 | 0 | |||||||
44274 | URS | 500 | 8 | 8 | 8 5/8 | 0 | ||||
44275 | URSC | 0 | 0 | |||||||
44276 | URTSA | 300 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 400 | |
44277 | URTSB | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 100 | |
44278 | USA | 1000 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 1000 | |
44279 | USAA | 0 | 0 | |||||||
44280 | USAAX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
44281 | USAB | 1000 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
44282 | USAC | 600 | 7 7/16 | 7 5/8 | 7 5/8 | 7 7/16 | 7 1/4 | 7 5/8 | 2600 | |
44283 | USAD | 100 | 39 | 39 1/4 | 40 | 39 | 39 | 40 | 16300 | |
44284 | USAE | 0 | 0 | |||||||
44285 | USAEP | 0 | 0 | |||||||
44286 | USAF | 0 | 0 | |||||||
44287 | USAG | 5000 | 0.0400 | 0.0400 | 0.1875 | 0 | ||||
44288 | USAGU | 0 | 0.0625 | 0.2000 | 0 | |||||
44289 | USAGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
44290 | USAI | 5900 | 6.9375 | 0 | ||||||
44291 | USAIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
44292 | USAK | 600 | 9 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5200 | |
44293 | USAL | 0 | 0 | |||||||
44294 | USALU | 0 | 0 | |||||||
44295 | USAM | 5000 | 0.5000 | 0.6250 | 0.6875 | 0.4375 | 0.4687 | 0.6250 | 34000 | |
44296 | USAN | 0 | 0 | |||||||
44297 | USANU | 0 | 0 | |||||||
44298 | USAP | 400 | 8 3/4 | 8 3/4 | 9 | 0 | ||||
44299 | USAR | 200 | 2.0000 | 0 | ||||||
44300 | USAS | 900 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
44301 | USATX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
44302 | USAUX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | |
44303 | USAWX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
44304 | USAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.11 | 5.23 | 18507 | |
44305 | USB | 0 | 0 | |||||||
44306 | USBC | 300 | 39 3/8 | 39 1/2 | 39 3/4 | 39 1/4 | 39 1/2 | 39 5/8 | 323100 | |
44307 | USBCP | 500 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 5000 | |
44308 | USBFX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
44309 | USBG | 3000 | 3.0625 | 0 | ||||||
44310 | USBH | 200 | 30.5000 | 0 | ||||||
44311 | USBI | 0 | 0 | |||||||
44312 | USBLX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
44313 | USBN | 1200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 2200 | |
44314 | USBNX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
44315 | USBOX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
44316 | USBR | 600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 15/32 | 2200 | |
44317 | USBRW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 9/32 | 3/8 | 2000 | |
44318 | USBS | 500 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
44319 | USBSX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
44320 | USC | 300 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
44321 | USCB | 0 | 0 | |||||||
44322 | USCBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
44323 | USCC | 0 | 0 | |||||||
44324 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
44325 | USCI | 9000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 9400 | |
44326 | USCIW | 4500 | 31/32 | 25/32 | 31/32 | 25/32 | 25/32 | 31/32 | 11200 | |
44327 | USCIX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
44328 | USCM | 200 | 6 | 6 1/4 | 6 1/2 | 6 | 6 | 6 1/4 | 13200 | |
44329 | USCOX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 | |
44330 | USCRX | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | |
44331 | USCS | 1000 | 17 5/8 | 17 1/8 | 18 1/8 | 17 1/8 | 17 5/8 | 18 1/8 | 250500 | |
44332 | USCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.73 | 4.81 | 674 | |
44333 | USD | 1400 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 1400 | |
44334 | USDC | 700 | 10 1/2 | 10 | 11 | 10 | 10 1/4 | 10 7/8 | 18200 | |
44335 | USDH | 0 | 0 | |||||||
44336 | USDI | 0 | 0 | |||||||
44337 | USDL | 5000 | 12 3/8 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 147200 | |
44338 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
44339 | USDV | 0 | 0 | |||||||
44340 | USEC | 500 | 17/32 | 9/16 | 3/4 | 0 | ||||
44341 | USEE | 100 | 1.5000 | 0 | ||||||
44342 | USEG | 1000 | 16 3/8 | 17 | 17 | 16 3/8 | 16 3/8 | 17 | 1500 | |
44343 | USEL | 0 | 0 | |||||||
44344 | USEMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
44345 | USEN | 33 | 2.4992 | 0 | ||||||
44346 | USERX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
44347 | USES | 4700 | 5/16 | 5/16 | 21/64 | 1/4 | 1/4 | 5/16 | 70700 | |
44348 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
44349 | USEV | 17000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1900 | 17000 | |
44350 | USEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.47 | 3.43 | 14988 | |
44351 | USEY | 3000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.2500 | 5.0000 | 3000 | |
44352 | USF | 500 | 32 1/4 | 31 7/8 | 32 3/8 | 31 7/8 | 32 7/8 | 33 3/8 | 800 | |
44353 | USFA | 0 | 0 | |||||||
44354 | USFC | 6000 | 20 3/8 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/8 | 36400 | |
44355 | USFD | 0 | 0 | |||||||
44356 | USFG | 0 | 0 | |||||||
44357 | USFI | 0 | 0 | |||||||
44358 | USFL | 0 | 0 | |||||||
44359 | USFO | 0 | 0 | |||||||
44360 | USFS | 0 | 0 | |||||||
44361 | USFT | 0 | 0 | |||||||
44362 | USFU | 0 | 0 | |||||||
44363 | USFX | 500 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.2812 | 1.3437 | 3400 | |
44364 | USG | 200 | 28 3/4 | 30 1/8 | 30 1/2 | 0 | ||||
44365 | USG.W | 0 | 0 | |||||||
44366 | USG/WS | 200 | 11 | 14 7/8 | 15 5/8 | 0 | ||||
44367 | USGI | 0 | 0 | |||||||
44368 | USGIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44369 | USGL | 3000 | 1 1/32 | 1 1/16 | 1 1/16 | 1 1/32 | 1 | 1 1/16 | 5800 | |
44370 | USGM | 0 | 0 | |||||||
44371 | USGNX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
44372 | USGRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
44373 | USGSX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
44374 | USH | 300 | 29 7/8 | 30 1/8 | 30 5/8 | 0 | ||||
44375 | USHA | 0 | 0 | |||||||
44376 | USHAP | 0 | 0 | |||||||
44377 | USHC | 0 | 0 | |||||||
44378 | USHCB | 0 | 0 | |||||||
44379 | USHG | 2000 | 2 3/4 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 13/16 | 26700 | |
44380 | USHGW | 2500 | 1 5/8 | 1 9/16 | 1 7/8 | 0 | ||||
44381 | USHI | 0 | 0 | |||||||
44382 | USHO | 100 | 1 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 156200 | |
44383 | USHP | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 3900 | |
44384 | USI | 200 | 25 7/8 | 26 3/4 | 27 1/8 | 0 | ||||
44385 | USIFX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
44386 | USINX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
44387 | USISX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
44388 | USLC | 0 | 0 | |||||||
44389 | USLCP | 0 | 0 | |||||||
44390 | USLD | 1000 | 8 11/16 | 8 9/16 | 8 3/4 | 8 9/16 | 8 9/16 | 8 3/4 | 45000 | |
44391 | USLM | 300 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
44392 | USLN | 600 | 0.3125 | 0.2500 | 0.3750 | 0 | ||||
44393 | USLR | 0 | 0 | |||||||
44394 | USM | 200 | 29 7/8 | 29 | 31 1/8 | 0 | ||||
44395 | USMA | 0 | 0 | |||||||
44396 | USMB | 0 | 0 | |||||||
44397 | USMC | 700 | 5.3750 | 5.3750 | 5.3750 | 5.1875 | 5.1250 | 5.3750 | 41400 | |
44398 | USMD | 2300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44399 | USMDW | 3700 | 0.0300 | 0.0100 | 0.0300 | 0 | ||||
44400 | USMF | 0 | 0 | |||||||
44401 | USML | 500 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 1500 | |
44402 | USMM | 0 | 0 | |||||||
44403 | USMO | 0 | 0 | |||||||
44404 | USMR | 0 | 0 | |||||||
44405 | USMT | 0 | 0 | |||||||
44406 | USMX | 1000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 1400 | |
44407 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
44408 | USNA | 100 | 21.7500 | 0 | ||||||
44409 | USNC | 0 | 0 | |||||||
44410 | USNI | 0 | 0 | |||||||
44411 | USNO | 0 | 0 | |||||||
44412 | USNT | 0 | 0 | |||||||
44413 | USNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
44414 | USO | 400 | 5/8 | 0 | ||||||
44415 | USOR | 100 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 5/8 | 12100 | |
44416 | USOS | 200 | 7 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 16100 | |
44417 | USP | 100 | 9 | 8 1/2 | 9 3/4 | 0 | ||||
44418 | USPAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.90 | 0 | |
44419 | USPH | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 0 | ||||
44420 | USPN | 3400 | 4 7/16 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 24100 | |
44421 | USPS | 20000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0700 | 0.0800 | 20000 | |
44422 | USPT | 0 | 0 | |||||||
44423 | USPTS | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1000 | |
44424 | USR | 0 | 0 | |||||||
44425 | USRC | 0 | 0 | |||||||
44426 | USRE | 1000 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
44427 | USRS | 0 | 0 | |||||||
44428 | USRT | 0 | 0 | |||||||
44429 | USRV | 1500 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 36300 | |
44430 | USRX | 2500 | 66 1/16 | 64 1/4 | 66 1/4 | 63 3/8 | 65 1/4 | 65 5/8 | 3161400 | |
44431 | USS | 100 | 42 3/8 | 43 1/2 | 44 1/4 | 0 | ||||
44432 | USSA | 0 | 0 | |||||||
44433 | USSB | 200 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 6700 | |
44434 | USSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44435 | USSC | 0 | 0 | |||||||
44436 | USSI | 0 | 0 | |||||||
44437 | USSL | 0 | 0 | |||||||
44438 | USSM | 0 | 0 | |||||||
44439 | USSN | 0 | 0 | |||||||
44440 | USSPX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
44441 | USSR | 0 | 0 | |||||||
44442 | USSS | 1000 | 0.1250 | 0 | ||||||
44443 | USSSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.37 | 0 | |
44444 | USST | 0 | 0 | |||||||
44445 | USSTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
44446 | USSX | 0 | 0 | |||||||
44447 | USSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.23 | 3.23 | 9305 | |
44448 | USSpA | 15000 | 35 3/4 | 42 | 43 | 0 | ||||
44449 | UST | 100 | 30 | 30 | 30 | 29 7/8 | 29 3/4 | 30 1/8 | 600 | |
44450 | USTB | 3300 | 17 1/4 | 17 1/8 | 17 3/8 | 16 7/8 | 17 1/8 | 17 3/8 | 56000 | |
44451 | USTC | 1000 | 60 3/4 | 58 3/4 | 60 3/4 | 58 3/4 | 60 1/4 | 60 1/2 | 94200 | |
44452 | USTD | 0 | 0 | |||||||
44453 | USTE | 0 | 0 | |||||||
44454 | USTEX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
44455 | USTI | 40000 | 0.0525 | 0.0500 | 0.0550 | 0 | ||||
44456 | USTK | 0 | 0 | |||||||
44457 | USTL | 500 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
44458 | USTN | 1000 | 4.2500 | 0 | ||||||
44459 | USTQ | 1000 | 1.2500 | 1.0000 | 1.2500 | 0 | ||||
44460 | USTR | 100 | 22 | 22 | 20 1/4 | 22 | 100 | |||
44461 | USTS | 100 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 6500 | |
44462 | USTSD | 500 | 2 3/8 | 2 13/32 | 2 7/16 | 0 | ||||
44463 | USTSU | 1500 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
44464 | USTSW | 4500 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 1/2 | 14700 | |
44465 | USTT | 4000 | 0.5000 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 0.5600 | 75800 | |
44466 | USTTP | 100 | 4.3750 | 4.3750 | 6.7500 | 0 | ||||
44467 | USTU | 0 | 0 | |||||||
44468 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
44469 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
44470 | USTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.19 | 4.24 | 1553 | |
44471 | USUTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
44472 | USV | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 3/4 | 25 | 7800 | |
44473 | USVAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
44474 | USVB | 0 | 0 | |||||||
44475 | USVG | 0 | 0 | |||||||
44476 | USVH | 0 | 0 | |||||||
44477 | USVI | 200 | 0.1000 | 0.1000 | 0.1150 | 0.1000 | 0.1000 | 0.1150 | 8300 | |
44478 | USVR | 0 | 0 | |||||||
44479 | USVS | 0 | 0 | |||||||
44480 | USVY | 0 | 0 | |||||||
44481 | USW | 200 | 30 3/4 | 30 1/4 | 30 3/4 | 30 1/4 | 30 3/8 | 30 3/4 | 4100 | |
44482 | USWB | 500 | 75.2500 | 0 | ||||||
44483 | USWC | 0 | 0 | |||||||
44484 | USWD | 0 | 0 | |||||||
44485 | USWDA | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
44486 | USWE | 0 | 0 | |||||||
44487 | USWI | 5000 | 1 11/32 | 1 1/4 | 1 11/32 | 1 1/4 | 1 9/32 | 1 11/32 | 34000 | |
44488 | USWL | 0 | 0 | |||||||
44489 | USWM | 0 | 0 | |||||||
44490 | USWN | 0 | 0 | |||||||
44491 | USWO | 0 | 0 | |||||||
44492 | USWP | 0 | 0 | |||||||
44493 | USWR | 0 | 0 | |||||||
44494 | USWS | 0 | 0 | |||||||
44495 | USWT | 0 | 0 | |||||||
44496 | USWW | 0 | 0 | |||||||
44497 | USWX | 0 | 0 | |||||||
44498 | USWY | 0 | 0 | |||||||
44499 | USWpA | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 4600 | |||
44500 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
44501 | USXC | 400 | 0.8750 | 0.6250 | 1.6250 | 0 | ||||
44502 | USXP | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 3 15/16 | 3 15/16 | 4 1/8 | 99300 | |
44503 | USXX | 6300 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.1100 | 7300 | |
44504 | UT | 500 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 500 | |
44505 | UTA | 0 | 0 | |||||||
44506 | UTAHX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.24 | 0 | |
44507 | UTAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.55 | 4.78 | 2478 | |
44508 | UTBT | 0 | 0 | |||||||
44509 | UTBTY | 0 | 3.3500 | 0 | ||||||
44510 | UTBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.67 | 4.64 | 3150 | |
44511 | UTC | 0 | 0 | |||||||
44512 | UTCE | 0 | 0 | |||||||
44513 | UTCH | 0 | 0 | |||||||
44514 | UTCHP | 0 | 0 | |||||||
44515 | UTCI | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/4 | 1000 | |
44516 | UTCIW | 1500 | 1 1/2 | 1 3/8 | 2 1/4 | 0 | ||||
44517 | UTDC | 0 | 0 | |||||||
44518 | UTDL | 1200 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 1200 | |
44519 | UTDLW | 2500 | 1/8 | 3/32 | 1/8 | 0 | ||||
44520 | UTE | 100 | 2 1/4 | 13/16 | 1 3/16 | 0 | ||||
44521 | UTEC | 5000 | 27/32 | 13/16 | 7/8 | 13/16 | 3/4 | 13/16 | 42700 | |
44522 | UTEH | 0 | 0 | |||||||
44523 | UTEI | 0 | 0 | |||||||
44524 | UTEK | 100 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/8 | 18 1/4 | 18 5/8 | 297500 | |
44525 | UTGC | 1000 | 6.5000 | 6.5000 | 6.7500 | 6.3750 | 16000 | |||
44526 | UTGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.83 | 4.95 | 5279 | |
44527 | UTH | 500 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 1/8 | 3000 | |
44528 | UTHC | 3000 | 0.1250 | 0 | ||||||
44529 | UTHD | 0 | 0 | |||||||
44530 | UTHT | 0 | 0 | |||||||
44531 | UTHY | 0 | 0 | |||||||
44532 | UTI | 200 | 15 7/8 | 0 | ||||||
44533 | UTID | 0 | 0 | |||||||
44534 | UTIIQ | 300 | 0.3750 | 0 | ||||||
44535 | UTIN | 600 | 11/16 | 11/16 | 3/4 | 0 | ||||
44536 | UTIQ | 0 | 0 | |||||||
44537 | UTIS | 7000 | 0.8000 | 0.7700 | 0.9375 | 0 | ||||
44538 | UTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.12 | 10052 | |
44539 | UTL | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/2 | 100 | |
44540 | UTLC | 0 | 0 | |||||||
44541 | UTLE | 0 | 0 | |||||||
44542 | UTLX | 300 | 4 | 4 1/16 | 4 1/8 | 4 | 4 | 4 1/4 | 10300 | |
44543 | UTMD | 200 | 12 3/8 | 11 7/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 76900 | |
44544 | UTMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.75 | 4.93 | 3893 | |
44545 | UTOG | 300 | 31 | 30 5/8 | 31 | 30 1/4 | 30 1/4 | 31 | 265500 | |
44546 | UTOV | 0 | 0 | |||||||
44547 | UTPL | 0 | 0 | |||||||
44548 | UTR | 100 | 23 1/8 | 22 7/8 | 23 1/4 | 0 | ||||
44549 | UTRE | 0 | 0 | |||||||
44550 | UTRH | 0 | 0 | |||||||
44551 | UTRI | 0 | 0 | |||||||
44552 | UTRM | 0 | 0 | |||||||
44553 | UTRN | 0 | 0 | |||||||
44554 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
44555 | UTRW | 0 | 0 | |||||||
44556 | UTRWW | 100 | 1 | 1 | 1 1/2 | 0 | ||||
44557 | UTS | 0 | 0 | |||||||
44558 | UTSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.89 | 4.99 | 341 | |
44559 | UTTXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.56 | 4.63 | 2949 | |
44560 | UTVI | 400 | 96 | 96 | 96 | 96 | 96 | 98 | 400 | |
44561 | UTWN | 0 | 0 | |||||||
44562 | UTX | 100 | 120 1/8 | 120 1/4 | 120 1/4 | 120 1/8 | 120 1/8 | 120 3/4 | 500 | |
44563 | UTXA | 0 | 0 | |||||||
44564 | UTXB | 0 | 0 | |||||||
44565 | UTXC | 0 | 0 | |||||||
44566 | UTXD | 0 | 0 | |||||||
44567 | UTXG | 0 | 0 | |||||||
44568 | UTXH | 0 | 0 | |||||||
44569 | UTXI | 0 | 0 | |||||||
44570 | UTXL | 0 | 0 | |||||||
44571 | UTXM | 0 | 0 | |||||||
44572 | UTXN | 0 | 0 | |||||||
44573 | UTXO | 0 | 0 | |||||||
44574 | UTXR | 0 | 0 | |||||||
44575 | UTXS | 0 | 0 | |||||||
44576 | UTXT | 0 | 0 | |||||||
44577 | UTXX | 0 | 0 | |||||||
44578 | UTXY | 0 | 0 | |||||||
44579 | UTY | 0 | 248.59 | 248.33 | 249.08 | 248.18 | 0 | |||
44580 | UUNT | 0 | 0 | |||||||
44581 | UVAL | 800 | 0.0100 | 0 | ||||||
44582 | UVAXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.38 | 3.30 | 1089 | |
44583 | UVHI | 0 | 0 | |||||||
44584 | UVIFC | 0 | 0 | |||||||
44585 | UVMM | 0 | 1.7500 | 3.7500 | 0 | |||||
44586 | UVN | 800 | 34 1/2 | 33 5/8 | 34 1/2 | 33 1/2 | 2600 | |||
44587 | UVNC | 0 | 0 | |||||||
44588 | UVNG | 0 | 0 | |||||||
44589 | UVNI | 0 | 0 | |||||||
44590 | UVNJ | 0 | 0 | |||||||
44591 | UVNL | 0 | 0 | |||||||
44592 | UVNN | 0 | 0 | |||||||
44593 | UVNP | 0 | 0 | |||||||
44594 | UVNS | 0 | 0 | |||||||
44595 | UVNX | 0 | 0 | |||||||
44596 | UVRS | 0 | 0 | |||||||
44597 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
44598 | UVSG | 0 | 0 | |||||||
44599 | UVSGA | 200 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 3400 | |
44600 | UVSL | 3500 | 6 | 8 | 8 | 5 1/4 | 5 1/4 | 6 | 154800 | |
44601 | UVSLW | 500 | 2 3/8 | 3 7/8 | 3 7/8 | 2 3/8 | 2 3/8 | 3 1/4 | 30000 | |
44602 | UVSN | 9100 | 0.3125 | 0 | ||||||
44603 | UVSP | 500 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | 31.0000 | 32.2500 | 500 | |
44604 | UVTF | 1000 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.2812 | 1.3437 | 6000 | |
44605 | UVTR | 0 | 0 | |||||||
44606 | UVV | 800 | 26 3/4 | 26 1/2 | 26 7/8 | 0 | ||||
44607 | UVVC | 0 | 0 | |||||||
44608 | UVVK | 0 | 0 | |||||||
44609 | UVWS | 0 | 0 | |||||||
44610 | UVX | 200 | 19 1/4 | 0 | ||||||
44611 | UVXG | 0 | 0 | |||||||
44612 | UVXM | 0 | 0 | |||||||
44613 | UVXO | 0 | 0 | |||||||
44614 | UVXT | 0 | 0 | |||||||
44615 | UVXW | 0 | 0 | |||||||
44616 | UVYB | 300 | 6.0000 | 0 | ||||||
44617 | UW | 1000 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 33 | 33 3/8 | 1000 | |
44618 | UWR | 200 | 16 1/2 | 15 3/4 | 16 1/8 | 0 | ||||
44619 | UWRA | 0 | 0 | |||||||
44620 | UWRD | 0 | 0 | |||||||
44621 | UWRR | 0 | 0 | |||||||
44622 | UWST | 900 | 34 3/8 | 34 1/4 | 34 1/2 | 33 3/4 | 34 | 34 3/8 | 195900 | |
44623 | UWTRP | 100 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 100 | |||
44624 | UWZ | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 25 3/4 | 27 1/8 | 300 | |
44625 | UWZB | 0 | 0 | |||||||
44626 | UWZC | 0 | 0 | |||||||
44627 | UWZD | 0 | 0 | |||||||
44628 | UWZL | 0 | 0 | |||||||
44629 | UWZM | 0 | 0 | |||||||
44630 | UWZN | 0 | 0 | |||||||
44631 | UWZS | 0 | 0 | |||||||
44632 | UWZZ | 0 | 0 | |||||||
44633 | UXL | 22200 | 34 3/8 | 0 | ||||||
44634 | UpB | 100 | 50 1/8 | 49 1/2 | 50 1/2 | 0 | ||||
44635 | V | 100 | 30 7/8 | 31 1/4 | 31 3/4 | 0 | ||||
44636 | V.AAX | 0 | 0 | |||||||
44637 | V.ABP | 0 | 0 | |||||||
44638 | V.AGH | 0 | 0 | |||||||
44639 | V.AIX | 0 | 0 | |||||||
44640 | V.AJI | 0 | 0 | |||||||
44641 | V.AKI | 0 | 0 | |||||||
44642 | V.AKS | 0 | 0 | |||||||
44643 | V.AMH | 0 | 0 | |||||||
44644 | V.ATN | 0 | 0 | |||||||
44645 | V.AX | 0 | 0 | |||||||
44646 | V.AXN | 0 | 0 | |||||||
44647 | V.AZS | 0 | 0 | |||||||
44648 | V.BIA | 0 | 0 | |||||||
44649 | V.BIL | 0 | 0 | |||||||
44650 | V.BOU | 0 | 0 | |||||||
44651 | V.BXL | 0 | 0 | |||||||
44652 | V.CGM | 0 | 0 | |||||||
44653 | V.CIL | 0 | 0 | |||||||
44654 | V.CLP | 0 | 0 | |||||||
44655 | V.CLV | 0 | 0 | |||||||
44656 | V.CLY | 0 | 0 | |||||||
44657 | V.CMO | 0 | 0 | |||||||
44658 | V.CNZ | 0 | 0 | |||||||
44659 | V.CVY | 0 | 0 | |||||||
44660 | V.CWD | 0 | 0 | |||||||
44661 | V.CWK | 0 | 0 | |||||||
44662 | V.DAR | 0 | 0 | |||||||
44663 | V.DBE | 0 | 0 | |||||||
44664 | V.DCX | 0 | 0 | |||||||
44665 | V.DLR | 0 | 0 | |||||||
44666 | V.DM | 0 | 0 | |||||||
44667 | V.DMO | 0 | 0 | |||||||
44668 | V.DTG | 0 | 0 | |||||||
44669 | V.DUC | 0 | 0 | |||||||
44670 | V.ECM | 0 | 0 | |||||||
44671 | V.EGD | 0 | 0 | |||||||
44672 | V.EIT | 0 | 0 | |||||||
44673 | V.EMT | 0 | 0 | |||||||
44674 | V.EXR | 0 | 0 | |||||||
44675 | V.FQV | 0 | 0 | |||||||
44676 | V.FTK | 0 | 0 | |||||||
44677 | V.GTE | 0 | 0 | |||||||
44678 | V.GUY | 0 | 0 | |||||||
44679 | V.HBP | 0 | 0 | |||||||
44680 | V.HIC | 0 | 0 | |||||||
44681 | V.HLD | 0 | 0 | |||||||
44682 | V.HMD | 0 | 0 | |||||||
44683 | V.IDX | 0 | 0 | |||||||
44684 | V.IGP | 0 | 0 | |||||||
44685 | V.IHR | 0 | 0 | |||||||
44686 | V.INB | 0 | 0 | |||||||
44687 | V.INH | 0 | 0 | |||||||
44688 | V.INL | 0 | 0 | |||||||
44689 | V.ISL | 0 | 0 | |||||||
44690 | V.ITM | 0 | 0 | |||||||
44691 | V.IVO | 0 | 0 | |||||||
44692 | V.IZP | 0 | 0 | |||||||
44693 | V.JEC | 0 | 0 | |||||||
44694 | V.JET | 0 | 0 | |||||||
44695 | V.KDA | 0 | 0 | |||||||
44696 | V.KOM | 0 | 0 | |||||||
44697 | V.KRO | 0 | 0 | |||||||
44698 | V.KRT | 0 | 0 | |||||||
44699 | V.LSN | 0 | 0 | |||||||
44700 | V.MIY | 0 | 0 | |||||||
44701 | V.MLG | 0 | 0 | |||||||
44702 | V.MNV | 0 | 0 | |||||||
44703 | V.MPK | 0 | 0 | |||||||
44704 | V.MPV | 0 | 0 | |||||||
44705 | V.MW | 0 | 0 | |||||||
44706 | V.MXO | 0 | 0 | |||||||
44707 | V.NDI | 0 | 0 | |||||||
44708 | V.NDM | 0 | 0 | |||||||
44709 | V.NHM | 0 | 0 | |||||||
44710 | V.NMR | 0 | 0 | |||||||
44711 | V.NOT | 0 | 0 | |||||||
44712 | V.NST | 0 | 0 | |||||||
44713 | V.NSX | 0 | 0 | |||||||
44714 | V.NVN | 0 | 0 | |||||||
44715 | V.NVO | 0 | 0 | |||||||
44716 | V.PCN | 0 | 0 | |||||||
44717 | V.PCS | 0 | 0 | |||||||
44718 | V.PFE | 0 | 0 | |||||||
44719 | V.PHG | 0 | 0 | |||||||
44720 | V.PQE | 0 | 0 | |||||||
44721 | V.PSG | 0 | 0 | |||||||
44722 | V.QEG | 0 | 0 | |||||||
44723 | V.QSI | 0 | 0 | |||||||
44724 | V.RBM | 0 | 0 | |||||||
44725 | V.RGF | 0 | 0 | |||||||
44726 | V.RGU | 0 | 0 | |||||||
44727 | V.RIE | 0 | 0 | |||||||
44728 | V.SBE | 0 | 0 | |||||||
44729 | V.SFH | 0 | 0 | |||||||
44730 | V.SKB | 0 | 0 | |||||||
44731 | V.SLL | 0 | 0 | |||||||
44732 | V.SMA | 0 | 0 | |||||||
44733 | V.SSB | 0 | 0 | |||||||
44734 | V.SSN | 0 | 0 | |||||||
44735 | V.SSO | 0 | 0 | |||||||
44736 | V.STT | 0 | 0 | |||||||
44737 | V.SWD | 0 | 0 | |||||||
44738 | V.SYI | 0 | 0 | |||||||
44739 | V.TCP | 0 | 0 | |||||||
44740 | V.TGL | 0 | 0 | |||||||
44741 | V.TIL | 0 | 0 | |||||||
44742 | V.TKO | 0 | 0 | |||||||
44743 | V.XT | 0 | 0 | |||||||
44744 | V.YUM | 0 | 0 | |||||||
44745 | VA | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 100 | |||
44746 | VAAL | 0 | 0 | |||||||
44747 | VAALY | 8000 | 8 9/16 | 8 7/16 | 8 9/16 | 8 7/16 | 8 1/2 | 8 9/16 | 236600 | |
44748 | VAAPX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
44749 | VABF | 900 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 5200 | |
44750 | VAC | 0 | 0 | |||||||
44751 | VACI | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0300 | 0.1000 | 200 | |
44752 | VACP | 0 | 0 | |||||||
44753 | VACR | 0 | 0 | |||||||
44754 | VACXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.26 | 3.21 | 1684 | |
44755 | VADO | 1000 | 15.7500 | 0 | ||||||
44756 | VAEL | 0 | 0 | |||||||
44757 | VAELL | 100 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 100 | |||
44758 | VAELO | 0 | 0 | |||||||
44759 | VAFB | 0 | 0 | |||||||
44760 | VAFD | 1000 | 38 1/2 | 37 | 43 | 0 | ||||
44761 | VAFGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.66 | 0 | |
44762 | VAFN | 700 | 19.0000 | 0 | ||||||
44763 | VAGAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 | |
44764 | VAGBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44765 | VAGCX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44766 | VAGIX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
44767 | VAGO | 10000 | 0.2200 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2200 | 46900 | |
44768 | VAIB | 200 | 14.5000 | 13.7500 | 14.5000 | 0 | ||||
44769 | VAII | 5500 | 1.5000 | 0 | ||||||
44770 | VAITX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
44771 | VAIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.36 | 3.32 | 245 | |
44772 | VAL/WD | 0 | 0 | |||||||
44773 | VALBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
44774 | VALC | 0 | 0 | |||||||
44775 | VALCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
44776 | VALE | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 10300 | |
44777 | VALGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
44778 | VALH | 0 | 0 | |||||||
44779 | VALHE | 25500 | 0.0300 | 0.0900 | 0.0900 | 0.0900 | 248600 | |||
44780 | VALI | 0 | 0 | |||||||
44781 | VALIX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
44782 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
44783 | VALLX | 0 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | |
44784 | VALM | 400 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 34 3/4 | 400 | |
44785 | VALN | 3000 | 16 15/16 | 16 1/2 | 17 3/8 | 0 | ||||
44786 | VALR | 0 | 0 | |||||||
44787 | VALS | 0 | 0 | |||||||
44788 | VALSX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
44789 | VALT | 0 | 0 | |||||||
44790 | VALU | 2100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 37 | 2100 | |
44791 | VALW | 0 | 0 | |||||||
44792 | VALY | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 6000 | |
44793 | VAMC | 0 | 0 | |||||||
44794 | VAMCA | 0 | 0 | |||||||
44795 | VAMIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
44796 | VAMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
44797 | VAN | 0 | 0 | |||||||
44798 | VANB | 1100 | 15.1250 | 14.5000 | 15.2500 | 0 | ||||
44799 | VANS | 1000 | 18 1/2 | 18 1/4 | 18 5/8 | 17 3/8 | 18 1/4 | 18 5/8 | 142100 | |
44800 | VANXX | 0 | 0 | |||||||
44801 | VAP | 1300 | 15 | 15 | 15 1/2 | 0 | ||||
44802 | VAQ | 0 | 0 | |||||||
44803 | VAQ.A | 0 | 0 | |||||||
44804 | VAR/WD | 0 | 0 | |||||||
44805 | VARA | 0 | 0 | |||||||
44806 | VARC | 0 | 0 | |||||||
44807 | VARH | 0 | 0 | |||||||
44808 | VARI | 0 | 0 | |||||||
44809 | VARK | 0 | 0 | |||||||
44810 | VARL | 200 | 8 3/4 | 8 1/4 | 9 | 8 | 8 3/4 | 9 | 43000 | |
44811 | VARN | 0 | 0 | |||||||
44812 | VARO | 0 | 0 | |||||||
44813 | VARR | 0 | 0 | |||||||
44814 | VARS | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 3/4 | 900 | |
44815 | VART | 0 | 0 | |||||||
44816 | VARX | 0 | 0 | |||||||
44817 | VAS | 0 | 0 | |||||||
44818 | VASC | 500 | 6.9687 | 7.3750 | 7.3750 | 6.9375 | 6.8750 | 7.1250 | 10700 | |
44819 | VASGX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
44820 | VASIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
44821 | VASO | 5000 | 2 29/32 | 2 7/8 | 2 15/16 | 2 27/32 | 2 27/32 | 2 29/32 | 85700 | |
44822 | VASTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
44823 | VASVX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
44824 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
44825 | VATC | 0 | 0 | |||||||
44826 | VATE | 0 | 0 | |||||||
44827 | VATH | 0 | 0 | |||||||
44828 | VATI | 0 | 0 | |||||||
44829 | VATL | 0 | 0 | |||||||
44830 | VATO | 0 | 0 | |||||||
44831 | VATOF | 0 | 0 | |||||||
44832 | VATR | 0 | 0 | |||||||
44833 | VATS | 0 | 0 | |||||||
44834 | VATT | 0 | 0 | |||||||
44835 | VATW | 0 | 0 | |||||||
44836 | VATZ | 0 | 0 | |||||||
44837 | VATZF | 0 | 0 | |||||||
44838 | VAUX | 0 | 0 | |||||||
44839 | VAZ | 1800 | 12 5/8 | 0 | ||||||
44840 | VAZIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
44841 | VBALX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
44842 | VBAN | 300 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 300 | |
44843 | VBCBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
44844 | VBG | 0 | 17.08 | 0 | ||||||
44845 | VBIIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44846 | VBINX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
44847 | VBISX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
44848 | VBKC | 0 | 0 | |||||||
44849 | VBLTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44850 | VBMFX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
44851 | VBND | 0 | 0 | |||||||
44852 | VBNJ | 200 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 1200 | |
44853 | VBNK | 200 | 19 | 19 | 20 1/2 | 0 | ||||
44854 | VBNYX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
44855 | VBRK | 1000 | 8 | 8 3/4 | 8 3/4 | 8 | 8 | 8 5/8 | 63700 | |
44856 | VBTIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
44857 | VBVT | 0 | 0 | |||||||
44858 | VC | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/4 | 30 | 100 | |
44859 | VCAGX | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 43.28 | 0 | |
44860 | VCAI | 200 | 22 1/4 | 22 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 32600 | |
44861 | VCAIW | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 1600 | |
44862 | VCAIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
44863 | VCAM | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 39 1/2 | 1400 | |
44864 | VCAN | 0 | 0 | |||||||
44865 | VCAP | 0 | 0.3750 | 0.8750 | 0 | |||||
44866 | VCAR | 800 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 6400 | |
44867 | VCARL | 40000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 50000 | |
44868 | VCARW | 10000 | 1/16 | 1/32 | 1/8 | 0 | ||||
44869 | VCARZ | 2500 | 3/8 | 5/16 | 1/2 | 0 | ||||
44870 | VCATX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
44871 | VCAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.14 | 3.04 | 422 | |
44872 | VCBA | 200 | 12.0000 | 12.0000 | 14.7500 | 0 | ||||
44873 | VCC | 100 | 8 7/8 | 8 7/8 | 8 3/4 | 9 | 100 | |||
44874 | VCCI | 0 | 0 | |||||||
44875 | VCCM | 0 | 0 | |||||||
44876 | VCCO | 0 | 0 | |||||||
44877 | VCCT | 0 | 0 | |||||||
44878 | VCD | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/4 | 100 | |
44879 | VCDA | 0 | 0 | |||||||
44880 | VCDB | 0 | 0 | |||||||
44881 | VCDI | 0 | 0 | |||||||
44882 | VCDL | 13300 | 0.0001 | 0 | ||||||
44883 | VCDP | 0 | 0 | |||||||
44884 | VCDS | 0 | 0 | |||||||
44885 | VCDT | 0 | 0 | |||||||
44886 | VCDY | 0 | 0 | |||||||
44887 | VCEL | 0 | 0 | |||||||
44888 | VCELA | 1800 | 18 3/4 | 18 7/8 | 19 1/8 | 18 1/2 | 18 1/2 | 18 3/4 | 66800 | |
44889 | VCF | 1100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1100 | |||
44890 | VCGBX | 0 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | |
44891 | VCGIX | 0 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | |
44892 | VCI | 100 | 15 1/4 | 14 7/8 | 15 1/4 | 0 | ||||
44893 | VCIBX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
44894 | VCID | 0 | 0 | |||||||
44895 | VCIG | 0 | 0 | |||||||
44896 | VCII | 0 | 0 | |||||||
44897 | VCIK | 0 | 0 | |||||||
44898 | VCIM | 0 | 0 | |||||||
44899 | VCIN | 0 | 0 | |||||||
44900 | VCINX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.77 | 0 | |
44901 | VCIR | 0 | 0 | |||||||
44902 | VCIT | 0 | 0 | |||||||
44903 | VCITX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
44904 | VCIY | 0 | 0 | |||||||
44905 | VCM | 0 | 0 | |||||||
44906 | VCN | 0 | 0 | |||||||
44907 | VCNB | 9500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 9/16 | 4 3/4 | 9500 | |
44908 | VCNI | 0 | 0 | |||||||
44909 | VCO | 3100 | 20 1/8 | 18 7/8 | 19 3/8 | 0 | ||||
44910 | VCOC | 0 | 0 | |||||||
44911 | VCOD | 100 | 0.0937 | 0.0937 | 0.1400 | 0 | ||||
44912 | VCOM | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 3900 | |
44913 | VCOMP | 0 | 0 | |||||||
44914 | VCOU | 0 | 0 | |||||||
44915 | VCR | 3000 | 1 7/16 | 1 1/4 | 1 5/8 | 0 | ||||
44916 | VCR+A | 0 | 0 | |||||||
44917 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44918 | VCRA | 0 | 0 | |||||||
44919 | VCRTQ | 5000 | 0.0010 | 0 | ||||||
44920 | VCRY | 0 | 0 | |||||||
44921 | VCSI | 500 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 5 3/4 | 6 3/8 | 63100 | |
44922 | VCSY | 0 | 0.0312 | 0.2812 | 0 | |||||
44923 | VCTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
44924 | VCTK | 0 | 0 | |||||||
44925 | VCTR | 300 | 2 1/4 | 2 1/4 | 2 3/8 | 0 | ||||
44926 | VCTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.53 | 3.48 | 13774 | |
44927 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44928 | VCV | 2200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 2200 | |||
44929 | VCVSX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
44930 | VDAM | 0 | 0 | |||||||
44931 | VDCL | 0 | 0 | |||||||
44932 | VDCLF | 3000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 3000 | |
44933 | VDCM | 0 | 0 | |||||||
44934 | VDEF | 2000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 9/16 | 2000 | |
44935 | VDL | 0 | 0 | |||||||
44936 | VDNX | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 3/8 | 9 3/4 | 63100 | |
44937 | VDO | 0 | 0 | |||||||
44938 | VDOL | 1000 | 0.3125 | 0 | ||||||
44939 | VDRY | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 2000 | |
44940 | VDSB | 0 | 0 | |||||||
44941 | VDSBD | 0 | 0 | |||||||
44942 | VDX | 0 | 74.77 | 73.45 | 74.99 | 73.45 | 0 | |||
44943 | VECG | 300 | 3.0000 | 0 | ||||||
44944 | VECO | 500 | 14 1/4 | 14 | 14 3/8 | 13 5/8 | 13 7/8 | 14 3/8 | 11900 | |
44945 | VEEEX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
44946 | VEFXX | 0 | 0 | |||||||
44947 | VEGA | 0 | 0.0400 | 0 | ||||||
44948 | VEGRV | 0 | 0 | |||||||
44949 | VEHP | 2000 | 2.5625 | 2.5000 | 2.6250 | 2.5000 | 2.5000 | 2.8750 | 4200 | |
44950 | VEIEX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
44951 | VEIFX | 0 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | |
44952 | VEIPX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
44953 | VEIX | 5000 | 0.3437 | 0.3125 | 0.6250 | 0 | ||||
44954 | VEL | 0 | 0 | |||||||
44955 | VELC | 0 | 0 | |||||||
44956 | VELCF | 100 | 53 | 53 1/2 | 55 | 52 1/2 | 53 1/2 | 57 | 14500 | |
44957 | VELP | 0 | 0 | |||||||
44958 | VELPM | 100 | 64.0000 | 0 | ||||||
44959 | VELpE | 100 | 67 | 0 | ||||||
44960 | VELpT | 200 | 25 | 25 | 25 | 25 | 200 | |||
44961 | VEMDF | 2500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 2500 | |||
44962 | VEN | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 1000 | |
44963 | VEND | 1000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.5000 | 7000 | |
44964 | VENE | 0 | 0 | |||||||
44965 | VENG | 0 | 0 | |||||||
44966 | VENGF | 300 | 1 3/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 9/32 | 22300 | |
44967 | VENH | 0 | 0 | |||||||
44968 | VENI | 0 | 0 | |||||||
44969 | VENL | 0 | 0 | |||||||
44970 | VENN | 0 | 0 | |||||||
44971 | VENS | 0 | 0 | |||||||
44972 | VENT | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 300 | |
44973 | VENU | 0 | 0 | |||||||
44974 | VENV | 0 | 0 | |||||||
44975 | VENW | 0 | 0 | |||||||
44976 | VENX | 0 | 0 | |||||||
44977 | VENY | 0 | 0 | |||||||
44978 | VENp | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 100 | |||
44979 | VEPR | 0 | 0 | |||||||
44980 | VEQIX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.22 | 0 | |
44981 | VER | 1600 | 1 5/8 | 1 | 1 1/2 | 0 | ||||
44982 | VERB | 0 | 0 | |||||||
44983 | VERD | 500 | 0.5800 | 0.5700 | 0.5800 | 0.5700 | 0.5200 | 0.5800 | 20000 | |
44984 | VERP | 1000 | 19.0000 | 18.5000 | 19.0000 | 18.5000 | 18.0000 | 19.0000 | 1500 | |
44985 | VERS | 500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.0000 | 500 | |
44986 | VERT | 0 | 0 | |||||||
44987 | VES | 2800 | 13 | 13 | 13 | 13 | 2800 | |||
44988 | VESK | 0 | 0 | |||||||
44989 | VESO | 0 | 0.0625 | 1.0000 | 0 | |||||
44990 | VESPP | 0 | 0 | |||||||
44991 | VEST | 3000 | 3 1/8 | 3 | 3 1/2 | 0 | ||||
44992 | VETI | 2000 | 1.4062 | 1.4062 | 1.4062 | 1.3750 | 1.3125 | 1.4062 | 21000 | |
44993 | VETL | 0 | 0 | |||||||
44994 | VETR | 0 | 0 | |||||||
44995 | VETS | 0 | 0 | |||||||
44996 | VETX | 200 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 400 | |
44997 | VEURX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
44998 | VEX | 0 | 8.95 | 0 | ||||||
44999 | VEXMX | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | |
45000 | VEXPX | 0 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0 | |
45001 | VF | 200 | 13 1/4 | 0 | ||||||
45002 | VFC | 500 | 60 3/8 | 60 | 60 3/8 | 60 | 60 1/2 | 61 | 700 | |
45003 | VFCA | 0 | 0 | |||||||
45004 | VFCD | 0 | 0 | |||||||
45005 | VFCE | 0 | 0 | |||||||
45006 | VFCI | 0 | 0 | |||||||
45007 | VFCL | 0 | 0 | |||||||
45008 | VFCN | 0 | 0 | |||||||
45009 | VFCPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
45010 | VFCR | 0 | 0 | |||||||
45011 | VFCS | 0 | 0 | |||||||
45012 | VFCT | 0 | 0 | |||||||
45013 | VFCV | 0 | 0 | |||||||
45014 | VFCW | 0 | 0 | |||||||
45015 | VFED | 0 | 0 | |||||||
45016 | VFFC | 300 | 13 3/8 | 13 1/4 | 13 3/4 | 0 | ||||
45017 | VFI | 500 | 46 1/8 | 45 1/8 | 45 5/8 | 0 | ||||
45018 | VFIC | 0 | 0 | |||||||
45019 | VFICX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
45020 | VFIDX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
45021 | VFIH | 0 | 0 | |||||||
45022 | VFIIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
45023 | VFIL | 0 | 0 | |||||||
45024 | VFIM | 0 | 0 | |||||||
45025 | VFINX | 0 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0 | |
45026 | VFIO | 0 | 0 | |||||||
45027 | VFIR | 0 | 0 | |||||||
45028 | VFISX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
45029 | VFIT | 0 | 0 | |||||||
45030 | VFITX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
45031 | VFIX | 0 | 0 | |||||||
45032 | VFIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.20 | 5.30 | 1254 | |
45033 | VFL | 600 | 12 3/8 | 0 | ||||||
45034 | VFLAX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.63 | 0 | |
45035 | VFLBX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
45036 | VFLIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.02 | 0 | |
45037 | VFLTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
45038 | VFLX | 1000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 | 14000 | |
45039 | VFM | 300 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
45040 | VFOX | 1000 | 1.0000 | 0.8750 | 1.1250 | 0 | ||||
45041 | VFPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.98 | 5.07 | 2697 | |
45042 | VFRT | 20000 | 0.1750 | 0.1700 | 0.2000 | 0.1700 | 0.1700 | 0.1900 | 446000 | |
45043 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
45044 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
45045 | VFSB | 0 | 0 | |||||||
45046 | VFSC | 1000 | 35 | 35 | 35 | 34 3/4 | 34 5/8 | 35 | 5300 | |
45047 | VFSDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
45048 | VFSTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
45049 | VFTR | 0 | 0 | |||||||
45050 | VFVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78 | 4.86 | 3441 | |
45051 | VGAA | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 1000 | |
45052 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
45053 | VGCB | 0 | 0 | |||||||
45054 | VGCP | 5000 | 0.6250 | 0.4062 | 0.5625 | 0 | ||||
45055 | VGDM | 0 | 0 | |||||||
45056 | VGEL | 400 | 2.0000 | 0 | ||||||
45057 | VGENX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | |
45058 | VGHCX | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | |
45059 | VGHN | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 3/4 | 200 | |
45060 | VGIFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.24 | 0 | |
45061 | VGIIX | 0 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0 | |
45062 | VGIN | 0 | 0 | |||||||
45063 | VGINF | 400 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 600 | |
45064 | VGINY | 0 | 0 | |||||||
45065 | VGIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.27 | 5.38 | 7111 | |
45066 | VGM | 1000 | 15 7/8 | 15 7/8 | 15 3/4 | 15 7/8 | 1000 | |||
45067 | VGMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.88 | 4.91 | 19890 | |
45068 | VGPMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
45069 | VGPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.02 | 5.12 | 3904 | |
45070 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
45071 | VGRIX | 0 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 40.66 | 0 | |
45072 | VGRP | 0 | 0 | |||||||
45073 | VGRPY | 0 | 0 | |||||||
45074 | VGSI | 0 | 0 | |||||||
45075 | VGSIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
45076 | VGSTX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
45077 | VGSUX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
45078 | VGTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
45079 | VGVBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
45080 | VGVIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
45081 | VH | 400 | 18 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
45082 | VHAAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
45083 | VHAGX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
45084 | VHCOX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
45085 | VHGEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
45086 | VHI | 300 | 6 | 5 7/8 | 6 1/2 | 0 | ||||
45087 | VHIA | 0 | 0 | |||||||
45088 | VHIE | 0 | 0 | |||||||
45089 | VHIL | 0 | 0 | |||||||
45090 | VHIN | 0 | 0 | |||||||
45091 | VHIR | 0 | 0 | |||||||
45092 | VHIT | 0 | 0 | |||||||
45093 | VHIV | 0 | 0 | |||||||
45094 | VHIW | 0 | 0 | |||||||
45095 | VHL | 0 | 0 | |||||||
45096 | VHL.A | 0 | 0 | |||||||
45097 | VHOG | 17300 | 0.0010 | 0 | ||||||
45098 | VHRT | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
45099 | VHT | 400 | 3/4 | 0 | ||||||
45100 | VHYBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
45101 | VIA | 500 | 34 | 34 1/8 | 34 5/8 | 0 | ||||
45102 | VIA.A | 0 | 0 | |||||||
45103 | VIA.B | 0 | 0 | |||||||
45104 | VIA/B | 100 | 34 5/8 | 34 7/8 | 34 7/8 | 34 5/8 | 34 3/8 | 34 3/4 | 700 | |
45105 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
45106 | VIA/WS/C | 400 | 1/4 | 1/16 | 3/8 | 0 | ||||
45107 | VIA/WS/E | 200 | 1 7/8 | 1 13/16 | 2 3/8 | 0 | ||||
45108 | VIAA | 0 | 0 | |||||||
45109 | VIAB | 0 | 0 | |||||||
45110 | VIAC | 0 | 0 | |||||||
45111 | VIAD | 0 | 0 | |||||||
45112 | VIAE | 0 | 0 | |||||||
45113 | VIAG | 0 | 0 | |||||||
45114 | VIAH | 0 | 0 | |||||||
45115 | VIAI | 200 | 5.0000 | 0 | ||||||
45116 | VIAK | 0 | 0 | |||||||
45117 | VIAL | 0 | 0 | |||||||
45118 | VIAM | 0 | 0 | |||||||
45119 | VIAN | 0 | 0 | |||||||
45120 | VIAO | 0 | 0 | |||||||
45121 | VIAP | 0 | 0 | |||||||
45122 | VIAR | 0 | 0 | |||||||
45123 | VIAS | 100 | 43 1/4 | 42 1/2 | 44 1/2 | 41 1/2 | 43 1/2 | 44 | 315800 | |
45124 | VIAT | 0 | 0 | |||||||
45125 | VIAU | 0 | 0 | |||||||
45126 | VIAV | 0 | 0 | |||||||
45127 | VIAW | 0 | 0 | |||||||
45128 | VIAX | 0 | 0 | |||||||
45129 | VIAY | 0 | 0 | |||||||
45130 | VIBDX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
45131 | VIC | 600 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 2300 | |||
45132 | VICE | 0 | 0 | |||||||
45133 | VICI | 1000 | 0.0150 | 0.0100 | 0.0900 | 0 | ||||
45134 | VICL | 2500 | 15 1/2 | 14 3/4 | 15 3/4 | 14 3/8 | 15 1/2 | 15 3/4 | 56400 | |
45135 | VICM | 7500 | 0.5100 | 0.5000 | 0.8750 | 0 | ||||
45136 | VICN | 0 | 0 | |||||||
45137 | VICO | 5000 | 2.1875 | 0 | ||||||
45138 | VICP | 1000 | 8.7500 | 8.7500 | 9.3750 | 8.7500 | 8.2500 | 9.0000 | 7900 | |
45139 | VICR | 300 | 24 5/16 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 82300 | |
45140 | VICT | 2000 | 36 1/4 | 0 | ||||||
45141 | VICXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.26 | 5.33 | 7414 | |
45142 | VIDA | 100 | 13 1/2 | 13 5/8 | 13 3/4 | 12 3/4 | 13 1/8 | 13 1/2 | 145800 | |
45143 | VIDAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.19 | 0 | |
45144 | VIDE | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 1000 | |
45145 | VIEAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.19 | 0 | |
45146 | VIEBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
45147 | VIEW | 500 | 9 3/4 | 9 5/8 | 9 7/8 | 9 1/8 | 9 3/4 | 9 7/8 | 886600 | |
45148 | VIFDX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.13 | 0 | |
45149 | VIFL | 100 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
45150 | VIG | 400 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
45151 | VIGB | 0 | 0 | |||||||
45152 | VIGBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
45153 | VIGK | 0 | 0 | |||||||
45154 | VIGN | 0 | 0 | |||||||
45155 | VIGRX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
45156 | VIGX | 0 | 0 | |||||||
45157 | VII | 1500 | 2 7/16 | 0 | ||||||
45158 | VIII | 2000 | 2.6250 | 2.6875 | 2.6875 | 2.6250 | 2.2500 | 2.6250 | 4000 | |
45159 | VIK | 0 | 0 | |||||||
45160 | VIKG | 1000 | 0.1300 | 0.1300 | 0.1500 | 0 | ||||
45161 | VILA | 0 | 0 | |||||||
45162 | VILPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
45163 | VIM | 300 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
45164 | VIMC | 0 | 0 | |||||||
45165 | VINBX | 0 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | |
45166 | VINCLU | 0 | 0 | |||||||
45167 | VINE | 2000 | 1.1875 | 1.2500 | 1.2500 | 1.1250 | 1.1562 | 1.2187 | 44500 | |
45168 | VINF | 1500 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 | 12100 | |
45169 | VINIX | 0 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0 | |
45170 | VINS | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 2100 | |
45171 | VINT | 0 | 0 | |||||||
45172 | VINXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.65 | 4.74 | 844 | |
45173 | VIO | 0 | 0 | |||||||
45174 | VION | 0 | 0 | |||||||
45175 | VIONU | 0 | 0 | |||||||
45176 | VIONW | 2000 | 1 13/16 | 2000 | ||||||
45177 | VIONZ | 2000 | 13/16 | 2000 | ||||||
45178 | VIP | 0 | 0 | |||||||
45179 | VIPG | 14500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
45180 | VIPI | 0 | 0 | |||||||
45181 | VIPIS | 2500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 5 | 2800 | |
45182 | VIPIX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.93 | 0 | |
45183 | VIPS | 0 | 0 | |||||||
45184 | VIPT | 0 | 0 | |||||||
45185 | VIPTS | 100 | 7 | 7 | 8 3/8 | 0 | ||||
45186 | VIR | 500 | 15 | 15 | 15 | 15 | 500 | |||
45187 | VIRI | 0 | 0 | |||||||
45188 | VIRO | 500 | 5/16 | 5/16 | 1/2 | 0 | ||||
45189 | VIRS | 0 | 0 | |||||||
45190 | VIRT | 10000 | 0.1300 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | 80000 | ||
45191 | VIRZ | 0 | 0 | |||||||
45192 | VISC | 4100 | 20.0000 | 0 | ||||||
45193 | VISG | 0 | 0 | |||||||
45194 | VISI | 300 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
45195 | VISN | 200 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 1/2 | 15600 | |
45196 | VISNZ | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 200 | |
45197 | VIST | 1000 | 0.1250 | 0.6250 | 0.6250 | 0.1250 | 13300 | |||
45198 | VISTE | 0 | 0 | |||||||
45199 | VISTW | 15600 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 15600 | |||
45200 | VISW | 0 | 0 | |||||||
45201 | VISX | 2000 | 25 7/8 | 26 1/2 | 27 | 25 7/8 | 25 7/8 | 26 1/4 | 84900 | |
45202 | VISY | 0 | 0 | |||||||
45203 | VIT | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 1000 | |
45204 | VITA | 2500 | 0.3744 | 0 | ||||||
45205 | VITC | 10000 | 0.0100 | 0.0050 | 0.0300 | 0 | ||||
45206 | VITFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.88 | 0 | |
45207 | VITK | 1400 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 3/16 | 6300 | |
45208 | VITKU | 100 | 11/32 | 11/32 | 1 | 0 | ||||
45209 | VITKW | 4000 | 1/16 | 1/32 | 1/16 | 0 | ||||
45210 | VITL | 1600 | 20 5/16 | 20 1/2 | 20 1/2 | 20 5/16 | 20 1/8 | 20 1/2 | 11200 | |
45211 | VITN | 5000 | 3.0000 | 2.9375 | 3.0000 | 2.8750 | 2.8750 | 3.0000 | 10000 | |
45212 | VITQ | 0 | 0 | |||||||
45213 | VIV | 0 | 0 | |||||||
45214 | VIVA | 10000 | 0.0700 | 0.0100 | 0.0700 | 0 | ||||
45215 | VIVAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
45216 | VIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.35 | 4.46 | 1437 | |
45217 | VIX | 0 | 17.66 | 17.66 | 18.07 | 17.42 | 0 | |||
45218 | VJET | 200 | 11 7/16 | 12 | 12 1/8 | 11 1/4 | 11 3/8 | 11 1/2 | 809400 | |
45219 | VJV | 1300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1300 | |||
45220 | VKA | 1000 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
45221 | VKBBX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.21 | 0 | |
45222 | VKC | 2300 | 11 11/16 | 0 | ||||||
45223 | VKCB | 0 | 0 | |||||||
45224 | VKCIX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.94 | 0 | |
45225 | VKCK | 0 | 0 | |||||||
45226 | VKGBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | |
45227 | VKGLX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.86 | 0 | |
45228 | VKHYX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
45229 | VKI | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
45230 | VKL | 5400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 5400 | |||
45231 | VKLBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
45232 | VKLMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.46 | 0 | |
45233 | VKMGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 | |
45234 | VKMHX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.12 | 0 | |
45235 | VKMMX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.92 | 0 | |
45236 | VKMPX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.17 | 0 | |
45237 | VKMTX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
45238 | VKNG | 200 | 28 3/4 | 29 1/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/8 | 114400 | |
45239 | VKPAX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | |
45240 | VKQ | 100 | 14 1/4 | 14 3/8 | 14 3/4 | 0 | ||||
45241 | VKQC | 0 | 0 | |||||||
45242 | VKRS | 0 | 0 | |||||||
45243 | VKRSY | 0 | 0 | |||||||
45244 | VKS | 400 | 11 5/8 | 11 5/8 | 12 | 0 | ||||
45245 | VKSAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
45246 | VKSBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
45247 | VKSI | 2500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
45248 | VKSTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.88 | 0 | |
45249 | VKTFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
45250 | VKUAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.89 | 0 | |
45251 | VKUBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
45252 | VKV | 1000 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | ||||
45253 | VKVC | 0 | 0 | |||||||
45254 | VLAAX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
45255 | VLAB | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/16 | 400 | |||
45256 | VLAN | 0 | 0 | |||||||
45257 | VLANS | 500 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 700 | |
45258 | VLBDX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
45259 | VLCX | 0 | 0 | |||||||
45260 | VLCXX | 0 | 0.39 | 4.86 | 4.98 | 3555 | ||||
45261 | VLD | 0 | 0 | |||||||
45262 | VLE | 0 | 642.73 | 639.32 | 643.05 | 639.32 | 0 | |||
45263 | VLEE | 0 | 0 | |||||||
45264 | VLEEY | 0 | 0 | |||||||
45265 | VLF | 400 | 2 9/16 | 2 5/8 | 3 1/8 | 0 | ||||
45266 | VLFG | 1200 | 2 13/16 | 2 3/4 | 3 1/16 | 0 | ||||
45267 | VLGE | 0 | 0 | |||||||
45268 | VLGEA | 1700 | 9 3/8 | 9 | 10 1/2 | 0 | ||||
45269 | VLHYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
45270 | VLIC | 0 | 0 | |||||||
45271 | VLIFX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | |
45272 | VLIS | 0 | 0 | |||||||
45273 | VLKA | 0 | 0 | |||||||
45274 | VLKAY | 0 | 74.3750 | 0 | ||||||
45275 | VLMI | 300 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
45276 | VLNC | 500 | 5 9/16 | 5 5/8 | 5 3/4 | 5 7/16 | 5 9/16 | 5 3/4 | 21800 | |
45277 | VLNT | 500 | 6 1/8 | 5 3/4 | 6 1/2 | 5 1/2 | 6 1/8 | 6 3/8 | 270900 | |
45278 | VLNTW | 1800 | 2 3/8 | 1 15/16 | 2 3/8 | 1 15/16 | 2 | 2 3/8 | 34800 | |
45279 | VLNYX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
45280 | VLO | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/4 | 22 7/8 | 300 | |
45281 | VLOG | 0 | 0 | |||||||
45282 | VLOI | 0 | 0 | |||||||
45283 | VLOK | 0 | 0 | |||||||
45284 | VLOM | 0 | 0 | |||||||
45285 | VLOS | 0 | 0 | |||||||
45286 | VLOX | 0 | 0 | |||||||
45287 | VLOp | 10000 | 49 7/8 | 0 | ||||||
45288 | VLP | 500 | 10 3/4 | 11 3/8 | 11 7/8 | 0 | ||||
45289 | VLPI | 15000 | 0.1875 | 0.2500 | 0.4375 | 0 | ||||
45290 | VLRN | 0 | 0 | |||||||
45291 | VLSI | 200 | 15 3/4 | 15 3/4 | 16 1/8 | 15 3/4 | 15 7/8 | 16 1/8 | 207900 | |
45292 | VLSIH | 10 | 92 | 92 | 92 | 92 | 91 3/8 | 92 | 78 | |
45293 | VLSTX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 | |
45294 | VLT | 2900 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
45295 | VLTS | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 100 | |
45296 | VLTXX | 0 | 0.76 | 2.79 | 2.83 | 210 | ||||
45297 | VLU | 200 | 22 1/8 | 21 7/8 | 22 1/2 | 0 | ||||
45298 | VLUG | 0 | 0 | |||||||
45299 | VLUGX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
45300 | VLVB | 0 | 0 | |||||||
45301 | VLY | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/4 | 200 | |
45302 | VLYA | 0 | 0 | |||||||
45303 | VLYB | 0 | 0 | |||||||
45304 | VLYL | 0 | 0 | |||||||
45305 | VMAX | 5000 | 1/2 | 13/32 | 19/32 | 0 | ||||
45306 | VMAXW | 2500 | 3/16 | 3/16 | 3/8 | 0 | ||||
45307 | VMC | 400 | 65 | 61 1/2 | 62 | 0 | ||||
45308 | VMCAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
45309 | VMCI | 0 | 0 | |||||||
45310 | VMCO | 0 | 0 | |||||||
45311 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
45312 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
45313 | VMFK | 0 | 0 | |||||||
45314 | VMFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.14 | 5.25 | 29559 | |
45315 | VMG | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 4500 | |||
45316 | VMGR | 0 | 0 | |||||||
45317 | VMI | 0 | 0 | |||||||
45318 | VMIBX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
45319 | VMIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.31 | 5.39 | 8201 | |
45320 | VMKT | 0 | 0 | |||||||
45321 | VMLTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
45322 | VMM | 100 | 12 5/8 | 0 | ||||||
45323 | VMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.21 | 5.32 | 213044 | |
45324 | VMN | 100 | 14 7/8 | 0 | ||||||
45325 | VMNA | 0 | 0 | |||||||
45326 | VMNV | 0 | 0 | |||||||
45327 | VMO | 6600 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 13 7/8 | 8800 | |
45328 | VMOIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.66 | 0 | |
45329 | VMOY | 2400 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7500 | 5.2500 | 2400 | |
45330 | VMPAX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 | |
45331 | VMPIX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
45332 | VMPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.99 | 5.09 | 28356 | |
45333 | VMRGX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
45334 | VMRK | 800 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 5/8 | 6 7/8 | 5100 | |
45335 | VMRX | 800 | 3 3/4 | 3 9/16 | 3 29/32 | 3 9/16 | 3 23/32 | 3 25/32 | 348000 | |
45336 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
45337 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
45338 | VMRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.38 | 5.50 | 10080 | |
45339 | VMSI | 500 | 16 1/4 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 3700 | |
45340 | VMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.57 | 3.51 | 46313 | |
45341 | VMT | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 400 | |
45342 | VMTBX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
45343 | VMV | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 6200 | |||
45344 | VNAIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
45345 | VNBC | 4300 | 3.6000 | 3.3750 | 3.6250 | 0 | ||||
45346 | VNCLU | 0 | 0 | |||||||
45347 | VNCO | 20000 | 0.0400 | 0.0500 | 0.0500 | 0.0400 | 0.0200 | 0.0500 | 40000 | |
45348 | VNDC | 0 | 0 | |||||||
45349 | VNDTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
45350 | VNEPX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
45351 | VNGD | 1200 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 5400 | |
45352 | VNGDC | 1000 | 5 | 4 1/2 | 5 | 0 | ||||
45353 | VNJBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
45354 | VNJTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
45355 | VNJXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.38 | 3.31 | 8973 | |
45356 | VNM | 200 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
45357 | VNMAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
45358 | VNMO | 0 | 0 | |||||||
45359 | VNMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
45360 | VNO | 100 | 41 | 40 3/4 | 41 1/8 | 0 | ||||
45361 | VNOZ | 0 | 0 | |||||||
45362 | VNPA | 0 | 0 | |||||||
45363 | VNPB | 0 | 0 | |||||||
45364 | VNSR | 1000 | 0.3125 | 0.2187 | 0.3125 | 0 | ||||
45365 | VNTC | 5000 | 17.6250 | 17.6250 | 17.6250 | 17.6250 | 5000 | |||
45366 | VNTV | 100 | 64 | 62 1/4 | 65 1/4 | 60 3/4 | 63 1/2 | 64 1/2 | 279300 | |
45367 | VNTX | 1200 | 17 9/16 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/2 | 17 5/8 | 512200 | |
45368 | VNTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.12 | 3.05 | 734 | |
45369 | VNU | 0 | 0 | |||||||
45370 | VNUNY | 0 | 19.0000 | 0 | ||||||
45371 | VNV | 2300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 2300 | |||
45372 | VNX | 0 | 31.05 | 0 | ||||||
45373 | VNYBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
45374 | VNYFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
45375 | VNYTX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
45376 | VNYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.05 | 3.00 | 8573 | |
45377 | VO | 100 | 36 5/8 | 37 1/8 | 37 1/8 | 36 5/8 | 36 3/8 | 37 1/8 | 10700 | |
45378 | VOC | 0 | 0 | |||||||
45379 | VOCL | 0 | 0 | |||||||
45380 | VOCLF | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 5 7/8 | 13600 | |
45381 | VOD | 1000 | 35 1/4 | 35 1/4 | 35 1/4 | 35 3/4 | 1000 | |||
45382 | VODA | 0 | 0 | |||||||
45383 | VODF | 0 | 0 | |||||||
45384 | VODFF | 0 | 0 | |||||||
45385 | VODG | 1000 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
45386 | VODL | 0 | 0 | |||||||
45387 | VODM | 0 | 0 | |||||||
45388 | VODP | 0 | 0 | |||||||
45389 | VODU | 0 | 0 | |||||||
45390 | VOF | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 300 | |||
45391 | VOHIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
45392 | VOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.57 | 3.50 | 2118 | |
45393 | VOLG | 70000 | 0.0150 | 0.0100 | 0.0400 | 0 | ||||
45394 | VOLMX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
45395 | VOLT | 300 | 43 1/4 | 44 1/4 | 44 1/4 | 43 | 43 1/4 | 44 1/4 | 1900 | |
45396 | VOLV | 0 | 0 | |||||||
45397 | VOLVY | 1000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 5/8 | 93100 | |
45398 | VON | 100 | 41 1/4 | 43 | 43 5/8 | 0 | ||||
45399 | VONB | 0 | 0 | |||||||
45400 | VONC | 0 | 0 | |||||||
45401 | VOND | 0 | 0 | |||||||
45402 | VONE | 0 | 0 | |||||||
45403 | VONS | 0 | 0 | |||||||
45404 | VONT | 0 | 0 | |||||||
45405 | VOQ | 1600 | 16 5/8 | 16 3/8 | 16 7/8 | 0 | ||||
45406 | VORI | 24000 | 0.1000 | 0.1200 | 0.1300 | 0.1000 | 0.1100 | 0.1300 | 83000 | |
45407 | VORIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.16 | 0 | |
45408 | VORT | 0 | 0 | |||||||
45409 | VOST | 0 | 0 | |||||||
45410 | VOT | 400 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 3/4 | 6300 | |
45411 | VOTN | 0 | 0 | |||||||
45412 | VOV | 500 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 1300 | |||
45413 | VOW | 0 | 0 | |||||||
45414 | VOX | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 11/16 | 6 | 2100 | |
45415 | VOXE | 0 | 0 | |||||||
45416 | VOXL | 1000 | 5 5/8 | 5 17/64 | 5 3/4 | 5 17/64 | 5 7/16 | 5 5/8 | 102900 | |
45417 | VOXLU | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/4 | 7 1/2 | 100 | |
45418 | VOXLW | 1800 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 11/16 | 1 15/16 | 19800 | |
45419 | VOXW | 0 | 0 | |||||||
45420 | VOXpA | 0 | 0 | |||||||
45421 | VOY | 0 | 0 | |||||||
45422 | VPACX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
45423 | VPAIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
45424 | VPI | 16500 | 29 5/8 | 0 | ||||||
45425 | VPIA | 0 | 0 | |||||||
45426 | VPIG | 0 | 0 | |||||||
45427 | VPII | 0 | 0 | |||||||
45428 | VPIK | 0 | 0 | |||||||
45429 | VPIL | 0 | 0 | |||||||
45430 | VPIR | 0 | 0 | |||||||
45431 | VPIS | 0 | 0 | |||||||
45432 | VPIV | 0 | 0 | |||||||
45433 | VPIW | 0 | 0 | |||||||
45434 | VPIX | 0 | 0 | |||||||
45435 | VPIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.68 | 4.73 | 296 | |
45436 | VPMCX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | |
45437 | VPMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.12 | 5.19 | 3896 | |
45438 | VPQ | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 7/8 | 200 | |
45439 | VPS | 400 | 11 1/8 | 0 | ||||||
45440 | VPTI | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 10800 | |
45441 | VPTIW | 2500 | 1/8 | 1/16 | 3/16 | 0 | ||||
45442 | VPTOY | 0 | 0 | |||||||
45443 | VPTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.61 | 3.51 | 13122 | |
45444 | VPUR | 500 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 7100 | |
45445 | VPV | 1000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 4200 | |||
45446 | VQC | 200 | 16 | 15 3/4 | 16 1/4 | 0 | ||||
45447 | VQIIX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
45448 | VQNPX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
45449 | VR | 900 | 12 1/8 | 12 5/8 | 13 1/8 | 0 | ||||
45450 | VRBA | 900 | 14.5000 | 13.7500 | 14.7500 | 0 | ||||
45451 | VRBB | 0 | 0 | |||||||
45452 | VRC | 700 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | ||||
45453 | VRCA | 0 | 0 | |||||||
45454 | VRCAP | 0 | 0 | |||||||
45455 | VRCG | 0 | 0 | |||||||
45456 | VRCL | 0 | 0 | |||||||
45457 | VRCO | 0 | 0 | |||||||
45458 | VRCS | 1000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
45459 | VRCY | 0 | 0 | |||||||
45460 | VRES | 10000 | 14 1/2 | 14 1/2 | 14 3/4 | 0 | ||||
45461 | VRESP | 0 | 0 | |||||||
45462 | VRGN | 1000 | 6.4375 | 0 | ||||||
45463 | VRI | 500 | 34 | 34 | 34 | 34 | 33 5/8 | 34 1/4 | 500 | |
45464 | VRIB | 0 | 0 | |||||||
45465 | VRIF | 0 | 0 | |||||||
45466 | VRII | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 7 7/8 | 8 1/4 | 34000 | |
45467 | VRIP | 0 | 0 | |||||||
45468 | VRIT | 0 | 0 | |||||||
45469 | VRIX | 0 | 0 | |||||||
45470 | VRIY | 0 | 0 | |||||||
45471 | VRLK | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 18000 | |
45472 | VRLN | 1200 | 21 7/8 | 21 7/8 | 22 1/4 | 0 | ||||
45473 | VRLNG | 10 | 107 | 107 | 111 | 0 | ||||
45474 | VRNA | 200 | 0.0010 | 0 | ||||||
45475 | VRNN | 0 | 0 | |||||||
45476 | VRNT | 900 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 10 1/2 | 2300 | |
45477 | VRNTD | 100 | 10 | 9 | 10 1/2 | 0 | ||||
45478 | VRNTP | 100 | 5.0000 | 200 | ||||||
45479 | VRO | 300 | 3 1/8 | 0 | ||||||
45480 | VRON | 0 | 0 | |||||||
45481 | VRONY | 2500 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 5/8 | 16 3/4 | 9900 | |
45482 | VRPFX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 | |
45483 | VRSA | 200 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 13 | 13 3/4 | 4200 | |
45484 | VRSI | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45485 | VRSR | 0 | 0 | |||||||
45486 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
45487 | VRT | 200 | 1 5/16 | 0 | ||||||
45488 | VRTA | 0 | 0 | |||||||
45489 | VRTI | 5000 | 1.4375 | 0 | ||||||
45490 | VRTS | 100 | 47 3/8 | 47 | 48 1/2 | 46 1/4 | 47 | 47 3/8 | 185300 | |
45491 | VRTX | 300 | 30 | 28 3/4 | 30 | 28 3/4 | 29 1/2 | 30 | 59800 | |
45492 | VRTY | 800 | 12 7/8 | 12 1/2 | 13 1/4 | 12 3/8 | 12 7/8 | 13 | 305700 | |
45493 | VRTZ | 0 | 0 | |||||||
45494 | VRXL | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 1000 | |
45495 | VSAH | 0 | 0 | |||||||
45496 | VSAT | 0 | 0 | |||||||
45497 | VSBIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.24 | 0 | |
45498 | VSCGX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
45499 | VSCI | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 15400 | |
45500 | VSCYQ | 63700 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
45501 | VSE | 0 | 0 | |||||||
45502 | VSEAX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.50 | 0 | |
45503 | VSEBX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | |
45504 | VSEC | 100 | 17 1/2 | 15 3/4 | 19 3/4 | 0 | ||||
45505 | VSEHF | 0 | 0 | |||||||
45506 | VSEHX | 0 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 0 | |
45507 | VSEI | 0 | 0 | |||||||
45508 | VSEIF | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 | |
45509 | VSEN | 700 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2400 | |
45510 | VSEWF | 500 | 1/4 | 1/4 | 3/4 | 0 | ||||
45511 | VSFT | 10000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
45512 | VSGBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
45513 | VSGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.89 | 0 | |
45514 | VSGN | 2000 | 10 3/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 174600 | |
45515 | VSH | 800 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/8 | 800 | |
45516 | VSHC | 0 | 0 | |||||||
45517 | VSHD | 0 | 0 | |||||||
45518 | VSHI | 0 | 0 | |||||||
45519 | VSHL | 0 | 0 | |||||||
45520 | VSHO | 0 | 0 | |||||||
45521 | VSHQ | 0 | 0 | |||||||
45522 | VSHR | 0 | 0 | |||||||
45523 | VSHS | 0 | 0 | |||||||
45524 | VSHT | 0 | 0 | |||||||
45525 | VSHY | 0 | 0 | |||||||
45526 | VSI | 2000 | 2 13/16 | 2 5/8 | 3 | 0 | ||||
45527 | VSIBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.21 | 0 | |
45528 | VSIN | 1000 | 2 13/16 | 2 29/32 | 2 29/32 | 2 25/32 | 2 13/16 | 2 7/8 | 130700 | |
45529 | VSINU | 0 | 0 | |||||||
45530 | VSIO | 5000 | 44 3/4 | 45 | 45 3/4 | 43 1/2 | 44 | 44 3/4 | 36900 | |
45531 | VSLF | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 14100 | |
45532 | VSLI | 1000 | 15.5000 | 0 | ||||||
45533 | VSLY | 0 | 0 | |||||||
45534 | VSMGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
45535 | VSMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.90 | 4.99 | 5441 | |
45536 | VSNC | 0 | 0 | |||||||
45537 | VSNCQ | 0 | 0 | |||||||
45538 | VSNR | 500 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 44100 | |
45539 | VSNT | 500 | 19 | 21 3/4 | 21 3/4 | 17 1/2 | 18 1/8 | 18 1/2 | 441700 | |
45540 | VSNXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 180 | |
45541 | VSOG | 0 | 0 | |||||||
45542 | VSOGF | 0 | 0.8750 | 1.1250 | 0 | |||||
45543 | VSP | 0 | 0 | |||||||
45544 | VSR | 100 | 3 1/4 | 0 | ||||||
45545 | VSRI | 0 | 0 | |||||||
45546 | VSRN | 0 | 0 | |||||||
45547 | VSSFX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
45548 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
45549 | VSSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.72 | 2.71 | 374 | |
45550 | VST | 13000 | 25 | 25 | 25 | 25 | 24 7/8 | 25 1/4 | 23000 | |
45551 | VSTA | 1000 | 3.0000 | 0 | ||||||
45552 | VSTC | 0 | 0 | |||||||
45553 | VSTE | 0 | 0 | |||||||
45554 | VSTH | 0 | 0 | |||||||
45555 | VSTI | 3200 | 1.0000 | 0.8750 | 0.9687 | 0 | ||||
45556 | VSTL | 0 | 0 | |||||||
45557 | VSTM | 0 | 0 | |||||||
45558 | VSTR | 0 | 0 | |||||||
45559 | VSTS | 0 | 0 | |||||||
45560 | VSTT | 0 | 0 | |||||||
45561 | VSTU | 0 | 0 | |||||||
45562 | VSTV | 0 | 0 | |||||||
45563 | VSTX | 0 | 0 | |||||||
45564 | VSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.78 | 3981 | |
45565 | VSTY | 0 | 0 | |||||||
45566 | VSTZ | 0 | 0 | |||||||
45567 | VSVR | 1000 | 34 1/4 | 33 1/4 | 35 1/8 | 33 | 34 3/8 | 34 3/4 | 123900 | |
45568 | VTA | 400 | 35 1/2 | 38 1/4 | 38 3/4 | 0 | ||||
45569 | VTAA | 0 | 0 | |||||||
45570 | VTAC | 0 | 0 | |||||||
45571 | VTAD | 0 | 0 | |||||||
45572 | VTAI | 0 | 0 | |||||||
45573 | VTAN | 0 | 0 | |||||||
45574 | VTAS | 0 | 0 | |||||||
45575 | VTAT | 0 | 0 | |||||||
45576 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
45577 | VTBR | 0 | 0 | |||||||
45578 | VTC | 500 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 3/8 | 1 5/8 | 5700 | |
45579 | VTCP | 0 | 0 | |||||||
45580 | VTEH | 300 | 14.8750 | 15.2500 | 15.2500 | 14.7500 | 14.7500 | 15.2500 | 13000 | |
45581 | VTEK | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
45582 | VTEL | 1000 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 75700 | |
45583 | VTEN | 3500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
45584 | VTESQ | 500 | 0.0200 | 0 | ||||||
45585 | VTEX | 800 | 17 1/16 | 16 3/4 | 17 3/8 | 16 3/4 | 16 3/4 | 17 3/8 | 10500 | |
45586 | VTF | 500 | 16 3/8 | 16 | 16 3/8 | 0 | ||||
45587 | VTFIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
45588 | VTFXX | 0 | 0.58 | 2.94 | 2.90 | 364 | ||||
45589 | VTGB | 100 | 21.0000 | 0 | ||||||
45590 | VTGIX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
45591 | VTIBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
45592 | VTIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.59 | 3.51 | 1485 | |
45593 | VTJ | 600 | 15 5/8 | 15 1/8 | 15 1/2 | 0 | ||||
45594 | VTJB | 1400 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 2400 | |
45595 | VTKN | 0 | 0 | |||||||
45596 | VTLK | 1500 | 23 1/2 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 95400 | |
45597 | VTMFX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
45598 | VTMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.27 | 3.17 | 5879 | |
45599 | VTN | 300 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | ||||
45600 | VTN.A | 0 | 0 | |||||||
45601 | VTNA | 0 | 0 | |||||||
45602 | VTNAF | 1400 | 3 1/8 | 2 3/4 | 3 3/4 | 0 | ||||
45603 | VTNI | 0 | 0 | |||||||
45604 | VTNIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 | |
45605 | VTNS | 1600 | 1.1250 | 1.0625 | 2.8750 | 0 | ||||
45606 | VTNYX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.08 | 0 | |
45607 | VTO | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 3/4 | 800 | |
45608 | VTOE | 0 | 0 | |||||||
45609 | VTOI | 0 | 0 | |||||||
45610 | VTON | 0 | 0 | |||||||
45611 | VTOV | 0 | 0 | |||||||
45612 | VTOXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.90 | 4244 | |
45613 | VTP | 600 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
45614 | VTPA | 0 | 0 | |||||||
45615 | VTPAQ | 0 | 0 | |||||||
45616 | VTPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.07 | 4.92 | 1093 | |
45617 | VTPY | 0 | 0 | |||||||
45618 | VTRA | 800 | 14 7/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 4100 | |
45619 | VTRAP | 1000 | 10 13/32 | 10 1/8 | 10 1/2 | 0 | ||||
45620 | VTRG | 0 | 0 | |||||||
45621 | VTRIX | 0 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | |
45622 | VTRSX | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | |
45623 | VTRXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.55 | 4.55 | 727 | |
45624 | VTS | 200 | 20 | 17 1/2 | 20 | 17 3/8 | 19 5/8 | 20 | 2400 | |
45625 | VTSC | 0 | 0 | |||||||
45626 | VTSGP | 2000 | 0.1250 | 0 | ||||||
45627 | VTSI | 2500 | 0.0100 | 0 | ||||||
45628 | VTSMX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
45629 | VTSS | 100 | 41 | 41 5/8 | 41 5/8 | 39 3/4 | 41 | 41 1/4 | 403200 | |
45630 | VTXL | 7700 | 0.1400 | 0.1400 | 0.1700 | 0 | ||||
45631 | VTZ | 0 | 0 | |||||||
45632 | VTZF | 0 | 0 | |||||||
45633 | VTZI | 0 | 0 | |||||||
45634 | VTZM | 0 | 0 | |||||||
45635 | VTZN | 0 | 0 | |||||||
45636 | VTZS | 0 | 0 | |||||||
45637 | VUDC | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0312 | 0.1875 | 1000 | |
45638 | VUGVX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
45639 | VUIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.22 | 5.27 | 11128 | |
45640 | VUL | 100 | 24 1/2 | 0 | ||||||
45641 | VULD | 0 | 0 | |||||||
45642 | VULM | 0 | 0 | |||||||
45643 | VULR | 0 | 0 | |||||||
45644 | VUMI | 0 | 0 | |||||||
45645 | VUMIQ | 0 | 0 | |||||||
45646 | VUPD | 0 | 0 | |||||||
45647 | VUPDA | 1400 | 4 15/16 | 4 7/8 | 5 1/8 | 4 13/16 | 4 13/16 | 4 15/16 | 240400 | |
45648 | VUPDZ | 2000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/16 | 59100 | |
45649 | VUSBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
45650 | VUSGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 | |
45651 | VUSIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45652 | VUSN | 40000 | 0.0001 | 0 | ||||||
45653 | VUSTX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
45654 | VUSVX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
45655 | VUSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.17 | 5.31 | 28284 | |
45656 | VUTK | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 2800 | |
45657 | VUTKW | 500 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | ||||
45658 | VUVI | 0 | 0 | |||||||
45659 | VVI | 200 | 13 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
45660 | VVIT | 0 | 0 | |||||||
45661 | VVIp | 50 | 57 1/2 | 56 | 57 | 0 | ||||
45662 | VVTV | 100 | 5 11/16 | 5 11/16 | 5 11/16 | 5 9/16 | 5 9/16 | 5 11/16 | 51700 | |
45663 | VVUS | 300 | 37 3/4 | 37 3/4 | 37 3/4 | 37 1/4 | 37 1/4 | 37 3/4 | 16100 | |
45664 | VVVI | 400 | 2.5000 | 1.5000 | 3.0000 | 0 | ||||
45665 | VW | 0 | 0 | |||||||
45666 | VWAHX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
45667 | VWEGX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
45668 | VWEHX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
45669 | VWELX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
45670 | VWESX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
45671 | VWIFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.89 | 0 | |
45672 | VWIGX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
45673 | VWINX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
45674 | VWITX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
45675 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
45676 | VWKK | 0 | 0 | |||||||
45677 | VWLTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
45678 | VWMCX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
45679 | VWMDX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
45680 | VWNDX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
45681 | VWNFX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | |
45682 | VWRS | 0 | 0 | |||||||
45683 | VWRX | 100 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 12900 | |
45684 | VWSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
45685 | VWUSX | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | |
45686 | VX | 0 | 0 | |||||||
45687 | VXCO | 0 | 0 | |||||||
45688 | VXH | 0 | 301.76 | 0 | ||||||
45689 | VXP | 0 | 374.84 | 0 | ||||||
45690 | VXPXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.33 | 3.24 | 1474 | |
45691 | VYBR | 0 | 0 | |||||||
45692 | VYFC | 100 | 9.7500 | 9.7500 | 100 | |||||
45693 | VYGP | 1000 | 2.5000 | 2.7500 | 2.8750 | 2.5000 | 2.5000 | 2.8750 | 4600 | |
45694 | VYGR | 0 | 0 | |||||||
45695 | VYM | 200 | 11 3/8 | 11 5/8 | 12 | 0 | ||||
45696 | VYNA | 0 | 0 | |||||||
45697 | VYNM | 0 | 0 | |||||||
45698 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
45699 | VYRX | 1000 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 9000 | |
45700 | VYRXU | 1600 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | ||||
45701 | VYRXW | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 100 | |
45702 | VYTL | 0 | 0 | |||||||
45703 | VZEQE | 20000 | 0.0500 | 0 | ||||||
45704 | VZNA | 0 | 0 | |||||||
45705 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
45706 | W | 400 | 29 1/2 | 29 1/8 | 29 5/8 | 0 | ||||
45707 | W.AHG | 0 | 0 | |||||||
45708 | W.AMM | 0 | 0 | |||||||
45709 | W.ATX | 0 | 0 | |||||||
45710 | W.AYM | 0 | 0 | |||||||
45711 | W.BBI | 0 | 0 | |||||||
45712 | W.BCC | 0 | 0 | |||||||
45713 | W.BFT | 0 | 0 | |||||||
45714 | W.BR | 0 | 0 | |||||||
45715 | W.BTB | 0 | 0 | |||||||
45716 | W.BV | 0 | 0 | |||||||
45717 | W.BXM | 0 | 0 | |||||||
45718 | W.BYG | 0 | 0 | |||||||
45719 | W.CE | 0 | 0 | |||||||
45720 | W.CIQ | 0 | 0 | |||||||
45721 | W.CLY | 0 | 0 | |||||||
45722 | W.CML | 0 | 0 | |||||||
45723 | W.CQE | 0 | 0 | |||||||
45724 | W.CSJ | 0 | 0 | |||||||
45725 | W.CTE | 0 | 0 | |||||||
45726 | W.CTO | 0 | 0 | |||||||
45727 | W.CWA | 0 | 0 | |||||||
45728 | W.CYI | 0 | 0 | |||||||
45729 | W.DIC | 0 | 0 | |||||||
45730 | W.DNL | 0 | 0 | |||||||
45731 | W.DPT | 0 | 0 | |||||||
45732 | W.DVN | 0 | 0 | |||||||
45733 | W.ENR | 0 | 0 | |||||||
45734 | W.FCJ | 0 | 0 | |||||||
45735 | W.FLO | 0 | 0 | |||||||
45736 | W.GEX | 0 | 0 | |||||||
45737 | W.GRI | 0 | 0 | |||||||
45738 | W.GUS | 0 | 0 | |||||||
45739 | W.HKC | 0 | 0 | |||||||
45740 | W.IFL | 0 | 0 | |||||||
45741 | W.IPC | 0 | 0 | |||||||
45742 | W.IYC | 0 | 0 | |||||||
45743 | W.JCI | 0 | 0 | |||||||
45744 | W.KC | 0 | 0 | |||||||
45745 | W.KOL | 0 | 0 | |||||||
45746 | W.KON | 0 | 0 | |||||||
45747 | W.LEG | 0 | 0 | |||||||
45748 | W.LEO | 0 | 0 | |||||||
45749 | W.LEW | 0 | 0 | |||||||
45750 | W.LQC | 0 | 0 | |||||||
45751 | W.LTI | 0 | 0 | |||||||
45752 | W.MAI | 0 | 0 | |||||||
45753 | W.MDG | 0 | 0 | |||||||
45754 | W.MII | 0 | 0 | |||||||
45755 | W.MIN | 0 | 0 | |||||||
45756 | W.MMQ | 0 | 0 | |||||||
45757 | W.MPW | 0 | 0 | |||||||
45758 | W.NAU | 0 | 0 | |||||||
45759 | W.NTI | 0 | 0 | |||||||
45760 | W.PHH | 0 | 0 | |||||||
45761 | W.PRD | 0 | 0 | |||||||
45762 | W.PRP | 0 | 0 | |||||||
45763 | W.PSH | 0 | 0 | |||||||
45764 | W.RCP | 0 | 0 | |||||||
45765 | W.RNW | 0 | 0 | |||||||
45766 | W.RSO | 0 | 0 | |||||||
45767 | W.RTI | 0 | 0 | |||||||
45768 | W.RYN | 0 | 0 | |||||||
45769 | W.SFG | 0 | 0 | |||||||
45770 | W.SXN | 0 | 0 | |||||||
45771 | W.SYB | 0 | 0 | |||||||
45772 | W.TQT | 0 | 0 | |||||||
45773 | W.TRT | 0 | 0 | |||||||
45774 | W.TYR | 0 | 0 | |||||||
45775 | W.UEC | 0 | 0 | |||||||
45776 | W.VRM | 0 | 0 | |||||||
45777 | W.VXO | 0 | 0 | |||||||
45778 | W.XVN | 0 | 0 | |||||||
45779 | W.XZX | 0 | 0 | |||||||
45780 | W.YBM | 0 | 0 | |||||||
45781 | WA | 0 | 0 | |||||||
45782 | WAAEX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
45783 | WAB | 500 | 12 1/8 | 11 1/4 | 11 7/8 | 0 | ||||
45784 | WABC | 200 | 50 | 50 | 50 3/8 | 50 | 50 | 50 3/4 | 1400 | |
45785 | WABI | 0 | 0 | |||||||
45786 | WABT | 0 | 0 | |||||||
45787 | WABY | 0 | 0 | |||||||
45788 | WAC | 3500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 3/8 | 3500 | |
45789 | WACC | 1300 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
45790 | WACE | 0 | 0 | |||||||
45791 | WACG | 0 | 0 | |||||||
45792 | WACL | 0 | 0 | |||||||
45793 | WACLY | 2100 | 62 5/8 | 62 | 62 1/2 | 0 | ||||
45794 | WACN | 0 | 0 | |||||||
45795 | WACO | 500 | 0.0010 | 0 | ||||||
45796 | WACP | 0 | 0 | |||||||
45797 | WACR | 0 | 0 | |||||||
45798 | WACT | 0 | 0 | |||||||
45799 | WACV | 0 | 0 | |||||||
45800 | WACW | 0 | 0 | |||||||
45801 | WADV | 1400 | 0.3750 | 0.3125 | 0.6250 | 0 | ||||
45802 | WADVP | 30000 | 0.0001 | 0 | ||||||
45803 | WAEGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
45804 | WAG | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/2 | 37 | 100 | |
45805 | WAGB | 0 | 0 | |||||||
45806 | WAGC | 0 | 0 | |||||||
45807 | WAGD | 0 | 0 | |||||||
45808 | WAGE | 0 | 0 | |||||||
45809 | WAGEX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
45810 | WAGG | 0 | 0 | |||||||
45811 | WAGH | 0 | 0 | |||||||
45812 | WAGI | 0 | 0 | |||||||
45813 | WAGL | 0 | 0 | |||||||
45814 | WAGM | 0 | 0 | |||||||
45815 | WAGN | 0 | 0 | |||||||
45816 | WAGO | 0 | 0 | |||||||
45817 | WAGP | 0 | 0 | |||||||
45818 | WAGR | 0 | 0 | |||||||
45819 | WAGT | 0 | 0 | |||||||
45820 | WAGV | 0 | 0 | |||||||
45821 | WAI | 100 | 62 3/8 | 62 1/8 | 62 5/8 | 0 | ||||
45822 | WAIA | 0 | 0 | |||||||
45823 | WAIB | 0 | 0 | |||||||
45824 | WAIDX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
45825 | WAIK | 0 | 0 | |||||||
45826 | WAILX | 0 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0 | |
45827 | WAIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
45828 | WAIN | 400 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
45829 | WAIP | 0 | 0 | |||||||
45830 | WAIR | 0 | 0 | |||||||
45831 | WAIV | 0 | 0 | |||||||
45832 | WAIY | 0 | 0 | |||||||
45833 | WAK | 500 | 18 | 0 | ||||||
45834 | WAK.B | 0 | 0 | |||||||
45835 | WAK/B | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 300 | |||
45836 | WAKA | 0 | 0 | |||||||
45837 | WAKB | 0 | 0 | |||||||
45838 | WAKC | 0 | 0 | |||||||
45839 | WAKE | 1500 | 12.5000 | 0 | ||||||
45840 | WAKF | 0 | 0 | |||||||
45841 | WAKI | 0 | 0 | |||||||
45842 | WAKM | 0 | 0 | |||||||
45843 | WAKN | 0 | 0 | |||||||
45844 | WAKQ | 0 | 0 | |||||||
45845 | WAKR | 0 | 0 | |||||||
45846 | WAKT | 0 | 0 | |||||||
45847 | WAKV | 0 | 0 | |||||||
45848 | WAKW | 0 | 0 | |||||||
45849 | WAKX | 0 | 0 | |||||||
45850 | WAKY | 0 | 0 | |||||||
45851 | WAL | 400 | 15/32 | 5/16 | 5/8 | 0 | ||||
45852 | WALB | 100 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 2200 | |
45853 | WALDX | 0 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 0 | |
45854 | WALK | 1300 | 12 1/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 | 12 1/8 | 64500 | |
45855 | WALL | 100 | 24 1/4 | 23 3/4 | 24 3/4 | 23 1/4 | 24 | 24 1/4 | 639600 | |
45856 | WALLX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.56 | 0 | |
45857 | WALS | 500 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 1500 | |
45858 | WALXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.79 | 4.90 | 1519 | |
45859 | WAMA | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 1000 | |
45860 | WAMAP | 1000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | ||||
45861 | WAMAW | 0 | 0 | |||||||
45862 | WAMC | 0 | 0 | |||||||
45863 | WAMCX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
45864 | WAMU | 100 | 38 3/8 | 37 1/8 | 38 3/4 | 37 | 38 3/8 | 38 5/8 | 670500 | |
45865 | WAMUM | 1000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 5/8 | 1000 | |
45866 | WAMUN | 300 | 148 | 145 1/4 | 148 | 145 1/4 | 147 3/4 | 149 3/4 | 1100 | |
45867 | WAMUO | 500 | 25 7/8 | 25 7/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 1/8 | 1400 | |
45868 | WANG | 400 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 7/8 | 20 1/8 | 183300 | |
45869 | WANGB | 0 | 0 | |||||||
45870 | WANGW | 1000 | 7 11/16 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 22600 | |
45871 | WAPBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
45872 | WAPM | 0 | 0 | |||||||
45873 | WARF | 0 | 0 | |||||||
45874 | WARFY | 0 | 20.3750 | 21.0000 | 0 | |||||
45875 | WARL | 0 | 0 | |||||||
45876 | WARN | 0 | 0 | |||||||
45877 | WARP | 0 | 0 | |||||||
45878 | WARPF | 500 | 6 | 5 3/8 | 6 | 5 3/8 | 5 3/4 | 5 7/8 | 36800 | |
45879 | WARSY | 0 | 11.7632 | 14.2500 | 14.6250 | 0 | ||||
45880 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
45881 | WASC | 0 | 0 | |||||||
45882 | WASF | 0 | 0 | |||||||
45883 | WASG | 0 | 0 | |||||||
45884 | WASH | 100 | 41 | 41 | 41 | 41 | 39 1/2 | 41 | 200 | |
45885 | WASK | 0 | 0 | |||||||
45886 | WASL | 0 | 0 | |||||||
45887 | WASP | 1000 | 1.7500 | 0 | ||||||
45888 | WAST | 600 | 5/8 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 31600 | |
45889 | WASU | 600 | 17.8750 | 0 | ||||||
45890 | WAT | 300 | 32 | 31 3/4 | 32 1/8 | 0 | ||||
45891 | WATA | 0 | 0 | |||||||
45892 | WATC | 0 | 0 | |||||||
45893 | WATF | 0 | 0 | |||||||
45894 | WATFX | 0 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0 | |
45895 | WATFZ | 100 | 13 | 12 1/2 | 13 | 0 | ||||
45896 | WATH | 1000 | 1.1875 | 0 | ||||||
45897 | WATIX | 0 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 0 | |
45898 | WATO | 0 | 0 | |||||||
45899 | WATP | 0 | 0 | |||||||
45900 | WATR | 1000 | 23 1/2 | 23 1/2 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 15200 | |
45901 | WATS | 200 | 35 3/4 | 36 1/2 | 36 1/2 | 35 3/4 | 35 3/4 | 36 1/4 | 238100 | |
45902 | WATT | 0 | 0 | |||||||
45903 | WATX | 0 | 0 | |||||||
45904 | WATZ | 0 | 0 | |||||||
45905 | WAVE | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 26000 | |
45906 | WAVEW | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 14900 | |
45907 | WAVO | 200 | 10 1/8 | 9 3/4 | 10 3/4 | 9 1/4 | 9 7/8 | 10 1/8 | 216000 | |
45908 | WAVR | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 26 3/4 | 100 | |
45909 | WAVT | 700 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 1500 | |
45910 | WAVX | 1000 | 1 5/16 | 1 5/16 | 1 7/16 | 1 1/4 | 1 5/16 | 1 7/16 | 58700 | |
45911 | WAX | 1000 | 3 1/4 | 3 1/2 | 3 5/8 | 0 | ||||
45912 | WAXE | 0 | 0 | |||||||
45913 | WAXMZ | 0 | 2.0000 | 4.0000 | 0 | |||||
45914 | WAXS | 0 | 0 | |||||||
45915 | WAXT | 0 | 0 | |||||||
45916 | WAYN | 1000 | 19 | 19 | 19 3/4 | 0 | ||||
45917 | WB | 1000 | 48 1/2 | 49 3/8 | 49 7/8 | 0 | ||||
45918 | WBAN | 200 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | ||||
45919 | WBAT | 200 | 7 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 500 | |
45920 | WBB | 1000 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 7/8 | 17 3/8 | 1600 | |
45921 | WBBN | 0 | 0 | |||||||
45922 | WBBR | 0 | 0 | |||||||
45923 | WBC | 100 | 8 3/8 | 0 | ||||||
45924 | WBCG | 0 | 0 | |||||||
45925 | WBCI | 1600 | 23 | 23 | 23 5/8 | 0 | ||||
45926 | WBETQ | 0 | 0 | |||||||
45927 | WBF | 0 | 13.43 | 13.51 | 13.51 | 13.43 | 0 | |||
45928 | WBGSX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
45929 | WBIGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
45930 | WBIO | 1000 | 11.3750 | 11.5000 | 11.5000 | 11.3750 | 10.7500 | 11.5000 | 2800 | |
45931 | WBJ | 0 | 10.29 | 10.29 | 10.31 | 10.27 | 0 | |||
45932 | WBK | 1000 | 26 | 26 1/4 | 26 7/8 | 0 | ||||
45933 | WBKA | 0 | 0 | |||||||
45934 | WBKB | 0 | 0 | |||||||
45935 | WBKC | 1500 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
45936 | WBKD | 0 | 0 | |||||||
45937 | WBKL | 0 | 0 | |||||||
45938 | WBKT | 0 | 0 | |||||||
45939 | WBKV | 0 | 0 | |||||||
45940 | WBN | 200 | 23 | 23 5/8 | 24 1/4 | 0 | ||||
45941 | WBNE | 0 | 0 | |||||||
45942 | WBNL | 0 | 0 | |||||||
45943 | WBNM | 0 | 0 | |||||||
45944 | WBNN | 0 | 0 | |||||||
45945 | WBNO | 0 | 0 | |||||||
45946 | WBNS | 0 | 0 | |||||||
45947 | WBNT | 0 | 0 | |||||||
45948 | WBNW | 0 | 0 | |||||||
45949 | WBPR | 1000 | 16 1/2 | 16 1/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 10500 | |
45950 | WBQ | 0 | 15.40 | 15.48 | 15.53 | 15.39 | 0 | |||
45951 | WBRRX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
45952 | WBRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.82 | 4.94 | 7214 | |
45953 | WBSR | 0 | 0 | |||||||
45954 | WBSRP | 0 | 0 | |||||||
45955 | WBST | 1000 | 34 7/8 | 34 3/4 | 35 | 34 3/4 | 34 3/4 | 35 | 5600 | |
45956 | WBTC | 0 | 0 | |||||||
45957 | WBTL | 100 | 28.5000 | 0 | ||||||
45958 | WBY | 0 | 0 | |||||||
45959 | WCAI | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 300 | |
45960 | WCAP | 2000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 | 3800 | |
45961 | WCAPW | 800 | 7/8 | 3/4 | 1 1/16 | 0 | ||||
45962 | WCATX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
45963 | WCBC | 200 | 0.5625 | 0.4300 | 0.5625 | 0.4300 | 0.4300 | 0.5625 | 1800 | |
45964 | WCBI | 4500 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/4 | 4800 | |
45965 | WCBO | 200 | 21 | 20 | 21 | 20 | 20 | 21 | 1800 | |
45966 | WCC | 0 | 0 | |||||||
45967 | WCCI | 4000 | 4 | 4 1/8 | 4 1/8 | 4 | 3 5/8 | 4 | 13100 | |
45968 | WCD | 0 | 0 | |||||||
45969 | WCEC | 500 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 600 | |
45970 | WCFB | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 0 | ||||
45971 | WCG | 300 | 9 7/8 | 9 1/2 | 10 3/8 | 0 | ||||
45972 | WCGC | 0 | 0 | |||||||
45973 | WCGE | 0 | 0 | |||||||
45974 | WCGR | 0 | 0 | |||||||
45975 | WCHI | 500 | 21 3/8 | 21 3/8 | 21 5/8 | 0 | ||||
45976 | WCIFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
45977 | WCII | 1200 | 17 3/4 | 16 7/8 | 18 | 16 3/4 | 17 3/8 | 17 5/8 | 710100 | |
45978 | WCIIP | 0 | 0 | |||||||
45979 | WCLB | 35000 | 0.0050 | 0.0040 | 0.0200 | 0 | ||||
45980 | WCLX | 900 | 35 3/8 | 35 1/4 | 35 3/8 | 35 | 35 | 35 3/8 | 359500 | |
45981 | WCMN | 1000 | 1.8750 | 1.5000 | 2.0000 | 0 | ||||
45982 | WCN | 0 | 0 | |||||||
45983 | WCNS | 0 | 0 | |||||||
45984 | WCNT | 0 | 0 | |||||||
45985 | WCOM | 1000 | 22 1/8 | 21 7/8 | 22 3/8 | 21 3/4 | 22 | 22 1/8 | 4930700 | |
45986 | WCON | 0 | 0 | |||||||
45987 | WCONM | 0 | 0 | |||||||
45988 | WCONP | 0 | 0 | |||||||
45989 | WCP | 900 | 3 | 0 | ||||||
45990 | WCPM | 0 | 0 | |||||||
45991 | WCRXX | 0 | 0 | |||||||
45992 | WCS | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 5/8 | 29 1/8 | 200 | |
45993 | WCS.A | 0 | 0 | |||||||
45994 | WCSC | 0 | 0 | |||||||
45995 | WCSI | 0 | 0 | |||||||
45996 | WCSL | 0 | 0 | |||||||
45997 | WCSM | 0 | 0 | |||||||
45998 | WCSN | 0 | 0 | |||||||
45999 | WCSS | 0 | 0 | |||||||
46000 | WCST | 0 | 0 | |||||||
46001 | WCSTF | 300 | 19 | 19 | 19 | 19 | 19 | 20 1/4 | 300 | |
46002 | WCSW | 0 | 0 | |||||||
46003 | WCSY | 0 | 0 | |||||||
46004 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
46005 | WCX | 100 | 3 | 3 | 3 1/2 | 0 | ||||
46006 | WCXR | 0 | 0 | |||||||
46007 | WCXpA | 2000 | 9 1/16 | 0 | ||||||
46008 | WDBK | 100 | 263.0000 | 0 | ||||||
46009 | WDC | 400 | 39 7/8 | 39 1/2 | 39 7/8 | 39 1/2 | 39 3/4 | 40 3/8 | 2400 | |
46010 | WDCA | 0 | 0 | |||||||
46011 | WDCC | 0 | 0 | |||||||
46012 | WDCD | 0 | 0 | |||||||
46013 | WDCF | 0 | 0 | |||||||
46014 | WDCH | 0 | 0 | |||||||
46015 | WDCI | 0 | 0 | |||||||
46016 | WDCK | 0 | 0 | |||||||
46017 | WDCL | 0 | 0 | |||||||
46018 | WDCM | 0 | 0 | |||||||
46019 | WDCN | 0 | 0 | |||||||
46020 | WDCR | 0 | 0 | |||||||
46021 | WDCS | 0 | 0 | |||||||
46022 | WDCT | 0 | 0 | |||||||
46023 | WDCV | 0 | 0 | |||||||
46024 | WDCW | 0 | 0 | |||||||
46025 | WDCX | 0 | 0 | |||||||
46026 | WDE/WS | 0 | 3 1/8 | 4 5/8 | 0 | |||||
46027 | WDEE | 0 | 0 | |||||||
46028 | WDEP | 0 | 0 | |||||||
46029 | WDEPY | 1200 | 32 5/8 | 32 1/4 | 32 7/8 | 32 1/4 | 32 1/2 | 32 7/8 | 72900 | |
46030 | WDFC | 1000 | 46 | 46 | 47 | 45 1/2 | 45 | 46 | 11500 | |
46031 | WDG | 0 | 0 | |||||||
46032 | WDGF | 300 | 0.3750 | 0.4062 | 0.4687 | 0 | ||||
46033 | WDGT | 10000 | 1.1875 | 1.0000 | 1.3750 | 0 | ||||
46034 | WDHD | 1000 | 12 7/8 | 13 | 13 | 12 7/8 | 12 5/8 | 13 | 2000 | |
46035 | WDIN | 300 | 0.2500 | 0.2500 | 0.4000 | 0 | ||||
46036 | WDLD | 100 | 23.0000 | 0 | ||||||
46037 | WDMAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.82 | 0 | |
46038 | WDN | 300 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 1/4 | 2900 | |
46039 | WDNK | 0 | 0 | |||||||
46040 | WDNO | 0 | 0 | |||||||
46041 | WDNpB | 20000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 26 | 20000 | |
46042 | WDRY | 100 | 22 3/4 | 22 3/8 | 22 3/4 | 22 1/4 | 22 3/8 | 22 3/4 | 35500 | |
46043 | WDSC | 9000 | 0.2187 | 0 | ||||||
46044 | WDV | 1700 | 14 1/2 | 14 3/8 | 14 1/2 | 0 | ||||
46045 | WDVT | 0 | 0 | |||||||
46046 | WDVX | 0 | 0 | |||||||
46047 | WE | 100 | 15 5/8 | 16 | 16 3/8 | 0 | ||||
46048 | WEB | 100 | 5 5/8 | 0 | ||||||
46049 | WEBAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
46050 | WEBB | 500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 35300 | |
46051 | WEBBW | 2000 | 9/16 | 9/16 | 21/32 | 9/16 | 9/16 | 3/4 | 5800 | |
46052 | WEBCX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.10 | 0 | |
46053 | WEBEX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
46054 | WEBI | 2200 | 3.3750 | 3.2500 | 3.6250 | 0 | ||||
46055 | WEBP | 0 | 0.3750 | 0.5937 | 0 | |||||
46056 | WEC | 100 | 27 1/4 | 26 7/8 | 27 1/4 | 0 | ||||
46057 | WECC | 0 | 0 | |||||||
46058 | WECD | 0 | 0 | |||||||
46059 | WECHX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
46060 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
46061 | WECL | 0 | 0 | |||||||
46062 | WECN | 0 | 0 | |||||||
46063 | WECO | 0 | 0 | |||||||
46064 | WECON | 0 | 0 | |||||||
46065 | WECOP | 0 | 0 | |||||||
46066 | WECP | 0 | 0 | |||||||
46067 | WECS | 0 | 0 | |||||||
46068 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
46069 | WEDEX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
46070 | WEDS | 0 | 0 | |||||||
46071 | WEDT | 0 | 0 | |||||||
46072 | WEECX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.01 | 0 | |
46073 | WEFC | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 4000 | |
46074 | WEG | 100 | 18 3/4 | 18 1/2 | 19 | 0 | ||||
46075 | WEGBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
46076 | WEGI | 200 | 2.0000 | 0 | ||||||
46077 | WEGTX | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | |
46078 | WEGX | 0 | 0 | |||||||
46079 | WEHKX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
46080 | WEHO | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 177500 | |
46081 | WEHR | 0 | 0 | |||||||
46082 | WEIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
46083 | WEINX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 21.25 | 0 | |
46084 | WEIR | 0 | 0 | |||||||
46085 | WEJPX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
46086 | WEL | 0 | 0 | |||||||
46087 | WEL.A | 0 | 0 | |||||||
46088 | WELC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1000 | |
46089 | WELL | 100 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 2800 | |
46090 | WELP | 0 | 0 | |||||||
46091 | WELPM | 100 | 82.5750 | 0 | ||||||
46092 | WELPP | 100 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | 100 | |||
46093 | WELR | 200 | 0.0500 | 0 | ||||||
46094 | WELS | 6000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
46095 | WEMEX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
46096 | WEN | 300 | 21 7/8 | 21 3/8 | 21 3/4 | 0 | ||||
46097 | WENA | 0 | 0 | |||||||
46098 | WENB | 0 | 0 | |||||||
46099 | WENC | 0 | 0 | |||||||
46100 | WEND | 0 | 0 | |||||||
46101 | WENE | 0 | 0 | |||||||
46102 | WENI | 0 | 0 | |||||||
46103 | WENL | 0 | 0 | |||||||
46104 | WENLX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
46105 | WENN | 0 | 0 | |||||||
46106 | WENO | 0 | 0 | |||||||
46107 | WENOX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
46108 | WENP | 0 | 0 | |||||||
46109 | WENR | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
46110 | WENS | 0 | 0 | |||||||
46111 | WENT | 0 | 0 | |||||||
46112 | WENX | 0 | 0 | |||||||
46113 | WENY | 0 | 0 | |||||||
46114 | WENpT | 400 | 51 3/4 | 51 1/2 | 52 | 0 | ||||
46115 | WEPP | 0 | 0 | |||||||
46116 | WEPPL | 0 | 0 | |||||||
46117 | WEQVX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
46118 | WERE | 0 | 0 | |||||||
46119 | WEREF | 0 | 0 | |||||||
46120 | WERN | 6500 | 17 | 16 1/2 | 17 1/8 | 16 3/8 | 16 7/8 | 17 1/8 | 91400 | |
46121 | WERV | 0 | 0 | |||||||
46122 | WES | 900 | 21 1/2 | 22 | 22 5/8 | 0 | ||||
46123 | WESA | 100 | 9.7500 | 9.7500 | 10.7500 | 0 | ||||
46124 | WESC | 800 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
46125 | WESI | 0 | 0 | |||||||
46126 | WESL | 0 | 0 | |||||||
46127 | WESM | 0 | 0 | |||||||
46128 | WESMF | 0 | 0 | |||||||
46129 | WESR | 0 | 0 | |||||||
46130 | WESS | 0 | 0 | |||||||
46131 | WEST | 300 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
46132 | WESWX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
46133 | WEYS | 300 | 39 5/8 | 39 5/8 | 42 1/2 | 0 | ||||
46134 | WFAAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
46135 | WFAGX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.33 | 0 | |
46136 | WFBIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
46137 | WFC | 100 | 259 3/4 | 260 3/8 | 260 3/4 | 0 | ||||
46138 | WFCA | 0 | 0 | |||||||
46139 | WFCB | 0 | 0 | |||||||
46140 | WFCC | 0 | 0 | |||||||
46141 | WFCD | 0 | 0 | |||||||
46142 | WFCE | 0 | 0 | |||||||
46143 | WFCF | 0 | 0 | |||||||
46144 | WFCG | 0 | 0 | |||||||
46145 | WFCH | 0 | 0 | |||||||
46146 | WFCI | 0 | 0 | |||||||
46147 | WFCK | 0 | 0 | |||||||
46148 | WFCL | 0 | 0 | |||||||
46149 | WFCM | 0 | 0 | |||||||
46150 | WFCN | 0 | 0 | |||||||
46151 | WFCO | 800 | 12 5/8 | 11 1/4 | 13 1/2 | 0 | ||||
46152 | WFCP | 0 | 0 | |||||||
46153 | WFCR | 0 | 0 | |||||||
46154 | WFCS | 0 | 0 | |||||||
46155 | WFCT | 0 | 0 | |||||||
46156 | WFCU | 0 | 0 | |||||||
46157 | WFCV | 0 | 0 | |||||||
46158 | WFCW | 0 | 0 | |||||||
46159 | WFCX | 0 | 0 | |||||||
46160 | WFCY | 0 | 0 | |||||||
46161 | WFCpB | 800 | 44 1/2 | 0 | ||||||
46162 | WFCpC | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 7400 | |||
46163 | WFCpD | 200 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
46164 | WFCpF | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 11700 | |||
46165 | WFCpG | 800 | 25 1/2 | 0 | ||||||
46166 | WFDS | 1000 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 11400 | |
46167 | WFFI | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 4 1/4 | 900 | |
46168 | WFFIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
46169 | WFGIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.71 | 0 | |
46170 | WFGOP | 8000 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | 8000 | |||
46171 | WFGSX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
46172 | WFI | 0 | 0 | |||||||
46173 | WFLI | 200 | 7.2500 | 0 | ||||||
46174 | WFMI | 200 | 25 1/2 | 25 7/8 | 26 | 25 1/4 | 25 3/8 | 25 1/2 | 259500 | |
46175 | WFMXX | 0 | 0.45 | 5.02 | 5.13 | 1672 | ||||
46176 | WFOR | 0 | 0 | |||||||
46177 | WFR | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 7/8 | 300 | |
46178 | WFRA | 0 | 0 | |||||||
46179 | WFRAF | 600 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | ||||
46180 | WFRO | 0 | 0 | |||||||
46181 | WFRQ | 0 | 0 | |||||||
46182 | WFRS | 0 | 0 | |||||||
46183 | WFRT | 0 | 0 | |||||||
46184 | WFRX | 0 | 0 | |||||||
46185 | WFRY | 0 | 0 | |||||||
46186 | WFSC | 10000 | 4.8750 | 5.0000 | 5.2500 | 4.8750 | 4.8750 | 5.2500 | 12500 | |
46187 | WFSI | 1000 | 21 1/4 | 20 3/4 | 21 3/8 | 20 3/4 | 20 7/8 | 21 1/2 | 20000 | |
46188 | WFSL | 8800 | 24 1/4 | 24 1/4 | 24 1/2 | 23 7/8 | 24 1/4 | 24 1/2 | 137000 | |
46189 | WFSPX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
46190 | WFTRX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
46191 | WG | 100 | 11 1/2 | 0 | ||||||
46192 | WGA | 1500 | 3 1/2 | 0 | ||||||
46193 | WGAN | 0 | 0 | |||||||
46194 | WGC | 0 | 0 | |||||||
46195 | WGDF | 0 | 0 | |||||||
46196 | WGEN | 3000 | 2 | 2 1/64 | 2 1/64 | 2 | 2 | 2 1/4 | 4000 | |
46197 | WGHI | 5000 | 13/16 | 3/4 | 13/16 | 21/32 | 3/4 | 13/16 | 34900 | |
46198 | WGITX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
46199 | WGL | 200 | 22 3/8 | 21 5/8 | 22 1/8 | 0 | ||||
46200 | WGLB | 0 | 0 | |||||||
46201 | WGLC | 0 | 0 | |||||||
46202 | WGLCM | 0 | 0 | |||||||
46203 | WGLCN | 300 | 58.2500 | 0 | ||||||
46204 | WGLCO | 100 | 68.0000 | 0 | ||||||
46205 | WGLCP | 400 | 70.1250 | 0 | ||||||
46206 | WGLE | 0 | 0 | |||||||
46207 | WGLT | 0 | 0 | |||||||
46208 | WGNB | 100 | 35.0000 | 0 | ||||||
46209 | WGNR | 400 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 31900 | |
46210 | WGO | 300 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
46211 | WGOBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
46212 | WGOP | 0 | 0 | |||||||
46213 | WGOV | 100 | 92.0000 | 92.0000 | 94.0000 | 0 | ||||
46214 | WGR | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/4 | 1000 | |
46215 | WGRC | 0 | 0 | |||||||
46216 | WGRF | 0 | 0 | |||||||
46217 | WGRG | 0 | 0 | |||||||
46218 | WGRK | 0 | 0 | |||||||
46219 | WGRM | 0 | 0 | |||||||
46220 | WGRN | 0 | 0 | |||||||
46221 | WGROX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
46222 | WGRX | 0 | 0 | |||||||
46223 | WGRp | 500 | 25 | 0 | ||||||
46224 | WGRpA | 1000 | 33 1/2 | 0 | ||||||
46225 | WGSC | 0 | 0 | |||||||
46226 | WGTI | 3000 | 20 1/2 | 19 1/4 | 21 | 19 1/4 | 20 1/4 | 20 3/4 | 115500 | |
46227 | WGUSX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
46228 | WGY | 0 | 7 1/32 | 0 | ||||||
46229 | WH | 300 | 23 3/8 | 23 | 23 1/2 | 0 | ||||
46230 | WHAC | 3000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
46231 | WHACU | 0 | 0.1250 | 0.3750 | 0 | |||||
46232 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
46233 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
46234 | WHAL | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
46235 | WHAT | 5000 | 1 | 3/4 | 1 1/8 | 0 | ||||
46236 | WHATW | 2400 | 3/16 | 3/16 | 1/4 | 0 | ||||
46237 | WHBC | 200 | 0.0200 | 0 | ||||||
46238 | WHC | 200 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 5/8 | 23 | 300 | |
46239 | WHCA | 0 | 0 | |||||||
46240 | WHCB | 0 | 0 | |||||||
46241 | WHCE | 0 | 0 | |||||||
46242 | WHCF | 0 | 0 | |||||||
46243 | WHCG | 0 | 0 | |||||||
46244 | WHCI | 0 | 0 | |||||||
46245 | WHCM | 0 | 0 | |||||||
46246 | WHCN | 0 | 0 | |||||||
46247 | WHCQ | 0 | 0 | |||||||
46248 | WHCR | 0 | 0 | |||||||
46249 | WHCY | 0 | 0 | |||||||
46250 | WHEL | 0 | 0 | |||||||
46251 | WHEN | 0 | 0 | |||||||
46252 | WHFI | 700 | 8 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/4 | 5600 | |
46253 | WHGB | 1000 | 13 1/2 | 13 | 13 1/2 | 13 | 13 1/8 | 13 3/4 | 6000 | |
46254 | WHGRX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
46255 | WHI | 1000 | 3 1/2 | 0 | ||||||
46256 | WHICX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
46257 | WHII | 0 | 0 | |||||||
46258 | WHIM | 0 | 0.0050 | 0.0300 | 0 | |||||
46259 | WHIR | 0 | 0 | |||||||
46260 | WHIT | 1800 | 48 1/8 | 48 3/4 | 48 3/4 | 47 1/2 | 47 1/2 | 48 1/2 | 41100 | |
46261 | WHLN | 2000 | 10.0000 | 0 | ||||||
46262 | WHLS | 0 | 0 | |||||||
46263 | WHMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.75 | 4.86 | 2069 | |
46264 | WHO | 5000 | 37 3/8 | 38 | 38 1/2 | 0 | ||||
46265 | WHOE | 0 | 0 | |||||||
46266 | WHOM | 0 | 0 | |||||||
46267 | WHOO | 0 | 0 | |||||||
46268 | WHOP | 0 | 0 | |||||||
46269 | WHOT | 0 | 0 | |||||||
46270 | WHOU | 0 | 0 | |||||||
46271 | WHOV | 0 | 0 | |||||||
46272 | WHR | 100 | 50 1/8 | 50 3/8 | 50 3/8 | 50 1/8 | 50 1/4 | 50 5/8 | 2100 | |
46273 | WHRA | 0 | 0 | |||||||
46274 | WHRB | 0 | 0 | |||||||
46275 | WHRC | 600 | 63 | 62 | 63 | 62 | 61 | 65 | 1700 | |
46276 | WHRD | 0 | 0 | |||||||
46277 | WHRE | 0 | 0 | |||||||
46278 | WHRF | 0 | 0 | |||||||
46279 | WHRG | 0 | 0 | |||||||
46280 | WHRI | 0 | 0 | |||||||
46281 | WHRL | 0 | 0 | |||||||
46282 | WHRM | 0 | 0 | |||||||
46283 | WHRO | 0 | 0 | |||||||
46284 | WHRP | 0 | 0 | |||||||
46285 | WHRR | 0 | 0 | |||||||
46286 | WHRS | 0 | 0 | |||||||
46287 | WHRT | 0 | 0 | |||||||
46288 | WHRW | 0 | 0 | |||||||
46289 | WHRX | 0 | 0 | |||||||
46290 | WHRY | 0 | 0 | |||||||
46291 | WHSN | 1500 | 1.3750 | 1.5000 | 1.8750 | 1.3750 | 1.3750 | 1.7500 | 6300 | |
46292 | WHSO | 0 | 0 | |||||||
46293 | WHT | 100 | 39 | 40 1/2 | 41 1/4 | 0 | ||||
46294 | WHTA | 0 | 0 | |||||||
46295 | WHTC | 0 | 0 | |||||||
46296 | WHTD | 0 | 0 | |||||||
46297 | WHTE | 0 | 0 | |||||||
46298 | WHTI | 0 | 0 | |||||||
46299 | WHTL | 0 | 0 | |||||||
46300 | WHTM | 0 | 0 | |||||||
46301 | WHTO | 0 | 0 | |||||||
46302 | WHTT | 0 | 0 | |||||||
46303 | WHX | 200 | 10 | 9 1/2 | 10 | 0 | ||||
46304 | WHX' | 0 | 0 | |||||||
46305 | WHX.W | 0 | 0 | |||||||
46306 | WHX/WS | 500 | 4 | 0 | ||||||
46307 | WHXA | 0 | 0 | |||||||
46308 | WHXC | 0 | 0 | |||||||
46309 | WHXG | 0 | 0 | |||||||
46310 | WHXK | 0 | 0 | |||||||
46311 | WHXL | 0 | 0 | |||||||
46312 | WHXO | 0 | 0 | |||||||
46313 | WHXS | 0 | 0 | |||||||
46314 | WHXT | 0 | 0 | |||||||
46315 | WHXV | 0 | 0 | |||||||
46316 | WHXW | 0 | 0 | |||||||
46317 | WHXp | 18900 | 42 7/64 | 0 | ||||||
46318 | WHXpB | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 100 | |||
46319 | WI | 3000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
46320 | WIBCX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
46321 | WIBL | 1000 | 5.7500 | 0 | ||||||
46322 | WIBW | 200 | 17.0000 | 0 | ||||||
46323 | WIC | 300 | 36 | 36 1/4 | 36 1/4 | 36 | 500 | |||
46324 | WIC.B | 0 | 0 | |||||||
46325 | WICL | 0 | 0 | |||||||
46326 | WICS | 0 | 0 | |||||||
46327 | WID | 0 | 0 | |||||||
46328 | WIDE | 0 | 0 | |||||||
46329 | WIDEF | 1000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 5/16 | 7 5/16 | 7 5/8 | 23900 | |
46330 | WIDW | 0 | 0 | |||||||
46331 | WIDWF | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 1/2 | 1500 | |
46332 | WIDX | 0 | 0 | |||||||
46333 | WIDXB | 0 | 0 | |||||||
46334 | WIE | 0 | 0 | |||||||
46335 | WIEAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.28 | 0 | |
46336 | WIETX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
46337 | WIFL | 500 | 40.5000 | 0 | ||||||
46338 | WIFR | 0 | 0 | |||||||
46339 | WIFRX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.08 | 0 | |
46340 | WIGRX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 | |
46341 | WII | 100 | 27 3/8 | 27 3/8 | 27 7/8 | 0 | ||||
46342 | WIIA | 0 | 0 | |||||||
46343 | WIIB | 0 | 0 | |||||||
46344 | WIIH | 0 | 0 | |||||||
46345 | WIII | 0 | 0 | |||||||
46346 | WIIN | 0 | 0 | |||||||
46347 | WIIR | 0 | 0 | |||||||
46348 | WIIT | 0 | 0 | |||||||
46349 | WIKD | 500 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 1/8 | 8 3/8 | 62800 | |
46350 | WIKS | 500 | 4 3/8 | 4 3/8 | 4 5/8 | 0 | ||||
46351 | WIL | 500 | 1 1/4 | 0 | ||||||
46352 | WILF | 0 | 0 | |||||||
46353 | WILG | 0 | 0 | |||||||
46354 | WILI | 0 | 0 | |||||||
46355 | WILM | 500 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 35 3/8 | 35 3/4 | 3000 | |
46356 | WIM | 0 | 0 | |||||||
46357 | WIMI | 400 | 0.0500 | 0 | ||||||
46358 | WIN | 3100 | 35 | 34 1/4 | 35 | 34 1/4 | 34 1/2 | 35 | 6100 | |
46359 | WINA | 1000 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
46360 | WIND | 300 | 44 1/4 | 44 1/4 | 44 1/4 | 43 5/8 | 43 3/4 | 44 1/4 | 12700 | |
46361 | WINE | 0 | 0 | |||||||
46362 | WINEA | 1000 | 20 3/4 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 20 3/4 | 45900 | |
46363 | WINEB | 300 | 22 1/4 | 22 1/4 | 23 1/2 | 0 | ||||
46364 | WINF | 0 | 0 | |||||||
46365 | WING | 0 | 0 | |||||||
46366 | WINH | 0 | 0 | |||||||
46367 | WINI | 0 | 0 | |||||||
46368 | WINN | 300 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 52300 | |
46369 | WINO | 0 | 0 | |||||||
46370 | WINR | 400 | 26 1/2 | 27 | 27 | 26 1/2 | 26 1/2 | 27 1/4 | 8200 | |
46371 | WINS | 200 | 1 1/16 | 1 5/32 | 1 3/16 | 1 1/16 | 1 1/16 | 1 5/32 | 74500 | |
46372 | WINT | 0 | 1.5000 | 3.0000 | 0 | |||||
46373 | WINZ | 500 | 1.0000 | 0.9062 | 1.0000 | 0.9062 | 0.9375 | 1.0000 | 8300 | |
46374 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
46375 | WIO | 0 | 436.23 | 0 | ||||||
46376 | WIPK | 0 | 0 | |||||||
46377 | WIPL | 0 | 0 | |||||||
46378 | WIPLI | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 2500 | |||
46379 | WIPLN | 200 | 63.6250 | 0 | ||||||
46380 | WIPLP | 300 | 70.2500 | 0 | ||||||
46381 | WIPS | 0 | 0 | |||||||
46382 | WIPSM | 100 | 72.0000 | 0 | ||||||
46383 | WIPSO | 200 | 70.0000 | 0 | ||||||
46384 | WIR | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 200 | |||
46385 | WIRE | 1300 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 20800 | |
46386 | WIRI | 0 | 0 | |||||||
46387 | WIRL | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 300 | |
46388 | WIRR | 0 | 0 | |||||||
46389 | WIRRF | 0 | 0 | |||||||
46390 | WIS | 0 | 0 | |||||||
46391 | WISC | 0 | 0 | |||||||
46392 | WISL | 0 | 0 | |||||||
46393 | WISP | 0 | 0 | |||||||
46394 | WISPP | 100 | 96.2500 | 0 | ||||||
46395 | WISW | 0 | 0 | |||||||
46396 | WISp | 10 | 63 3/4 | 0 | ||||||
46397 | WIT | 1500 | 32 5/8 | 33 1/8 | 33 1/8 | 32 5/8 | 32 5/8 | 33 1/4 | 1600 | |
46398 | WITA | 0 | 0 | |||||||
46399 | WITC | 0 | 0 | |||||||
46400 | WITCP | 0 | 0 | |||||||
46401 | WITD | 200 | 5.5000 | 3.0000 | 5.5000 | 0 | ||||
46402 | WITE | 0 | 0 | |||||||
46403 | WITM | 0 | 0 | |||||||
46404 | WITN | 0 | 0 | |||||||
46405 | WITR | 0 | 0 | |||||||
46406 | WITS | 0 | 0 | |||||||
46407 | WITT | 0 | 0 | |||||||
46408 | WITW | 0 | 0 | |||||||
46409 | WITZ | 0 | 0 | |||||||
46410 | WIX | 600 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 600 | |||
46411 | WIXO | 0 | 0 | |||||||
46412 | WIXT | 0 | 0 | |||||||
46413 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
46414 | WIZ | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 500 | |||
46415 | WIZC | 0 | 0 | |||||||
46416 | WIZE | 0 | 0 | |||||||
46417 | WIZT | 0 | 0 | |||||||
46418 | WIZTF | 300 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 5/8 | 1800 | |
46419 | WJ | 300 | 20 | 19 5/8 | 20 | 0 | ||||
46420 | WJBEX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
46421 | WJRO | 0 | 0 | |||||||
46422 | WJX | 0 | 0 | |||||||
46423 | WJX.A | 0 | 0 | |||||||
46424 | WJX.B | 0 | 0 | |||||||
46425 | WKAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.36 | 4.44 | 774 | |
46426 | WKGP | 2000 | 6 | 6 1/8 | 6 1/4 | 6 | 6 | 6 1/4 | 33100 | |
46427 | WKPG | 0 | 0 | |||||||
46428 | WKR | 300 | 13 1/4 | 13 | 13 3/4 | 0 | ||||
46429 | WKRB | 0 | 0 | |||||||
46430 | WKRD | 0 | 0 | |||||||
46431 | WKRL | 0 | 0 | |||||||
46432 | WKRM | 0 | 0 | |||||||
46433 | WKRO | 0 | 0 | |||||||
46434 | WKRR | 0 | 0 | |||||||
46435 | WKRT | 0 | 0 | |||||||
46436 | WKS | 100 | 28 3/8 | 28 1/4 | 28 5/8 | 0 | ||||
46437 | WKSB | 0 | 0 | |||||||
46438 | WKSD | 0 | 0 | |||||||
46439 | WKSF | 0 | 0 | |||||||
46440 | WKSN | 0 | 0 | |||||||
46441 | WKSX | 0 | 0 | |||||||
46442 | WKUA | 0 | 0 | |||||||
46443 | WLA | 400 | 65 | 64 7/8 | 65 | 64 7/8 | 64 1/2 | 66 1/8 | 1900 | |
46444 | WLAA | 0 | 0 | |||||||
46445 | WLAC | 0 | 0 | |||||||
46446 | WLAE | 0 | 0 | |||||||
46447 | WLAF | 0 | 0 | |||||||
46448 | WLAG | 0 | 0 | |||||||
46449 | WLAH | 0 | 0 | |||||||
46450 | WLAI | 0 | 0 | |||||||
46451 | WLAL | 0 | 0 | |||||||
46452 | WLAM | 0 | 0 | |||||||
46453 | WLAN | 0 | 0 | |||||||
46454 | WLAO | 0 | 0 | |||||||
46455 | WLAP | 0 | 0 | |||||||
46456 | WLAR | 0 | 0 | |||||||
46457 | WLAS | 0 | 0 | |||||||
46458 | WLAT | 0 | 0 | |||||||
46459 | WLAX | 0 | 0 | |||||||
46460 | WLAY | 0 | 0 | |||||||
46461 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
46462 | WLB | 0 | 0 | |||||||
46463 | WLBC | 0 | 0 | |||||||
46464 | WLC | 200 | 26 | 0 | ||||||
46465 | WLCN | 0 | 0 | |||||||
46466 | WLCV | 0 | 0 | |||||||
46467 | WLD | 300 | 13/16 | 0 | ||||||
46468 | WLDA | 500 | 6 7/8 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 12700 | |
46469 | WLDN | 3000 | 31 1/2 | 31 | 31 3/4 | 31 | 31 1/2 | 32 1/4 | 16300 | |
46470 | WLDT | 0 | 0 | |||||||
46471 | WLET | 10000 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 15000 | |
46472 | WLFC | 1000 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 21900 | |
46473 | WLFI | 500 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 11800 | |
46474 | WLHN | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 1000 | |
46475 | WLIA | 1200 | 1.5000 | 0 | ||||||
46476 | WLKB | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1500 | |||
46477 | WLLC | 0 | 0 | |||||||
46478 | WLLCF | 0 | 0 | |||||||
46479 | WLM | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/4 | 200 | |
46480 | WLMB | 0 | 0 | |||||||
46481 | WLMG | 0 | 0 | |||||||
46482 | WLMGP | 0 | 0 | |||||||
46483 | WLMH | 0 | 0 | |||||||
46484 | WLMI | 0 | 0 | |||||||
46485 | WLML | 0 | 0 | |||||||
46486 | WLMN | 0 | 0 | |||||||
46487 | WLMO | 0 | 0 | |||||||
46488 | WLMR | 1000 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/4 | 23 | 24 | 6900 | |
46489 | WLMS | 0 | 0 | |||||||
46490 | WLMU | 0 | 0 | |||||||
46491 | WLMY | 0 | 0 | |||||||
46492 | WLP | 200 | 32 1/2 | 31 1/2 | 31 7/8 | 0 | ||||
46493 | WLPA | 0 | 0 | |||||||
46494 | WLPC | 0 | 0 | |||||||
46495 | WLPK | 0 | 0 | |||||||
46496 | WLPM | 0 | 0 | |||||||
46497 | WLPN | 0 | 0 | |||||||
46498 | WLPO | 0 | 0 | |||||||
46499 | WLPS | 0 | 0 | |||||||
46500 | WLPT | 600 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 5/8 | 600 | |
46501 | WLPY | 0 | 0 | |||||||
46502 | WLPZ | 0 | 0 | |||||||
46503 | WLRF | 200 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 1700 | |
46504 | WLTK | 1000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
46505 | WLTR | 100 | 12 7/8 | 12 7/8 | 12 15/16 | 12 7/8 | 12 3/4 | 12 7/8 | 218000 | |
46506 | WLV | 1000 | 43 | 43 | 43 3/8 | 0 | ||||
46507 | WLVF | 0 | 0 | |||||||
46508 | WLVN | 0 | 0 | |||||||
46509 | WLVX | 0 | 0 | |||||||
46510 | WMAR | 100 | 34 1/4 | 33 3/4 | 34 1/4 | 33 | 33 1/2 | 34 1/4 | 15200 | |
46511 | WMAS | 0 | 0 | |||||||
46512 | WMASH | 0 | 0 | |||||||
46513 | WMASP | 100 | 77.5000 | 0 | ||||||
46514 | WMB | 100 | 50 7/8 | 50 5/8 | 50 7/8 | 50 5/8 | 50 5/8 | 51 | 400 | |
46515 | WMBC | 0 | 0 | |||||||
46516 | WMBE | 0 | 0 | |||||||
46517 | WMBG | 0 | 0 | |||||||
46518 | WMBO | 0 | 0 | |||||||
46519 | WMBT | 0 | 0 | |||||||
46520 | WMBV | 0 | 0 | |||||||
46521 | WMBW | 0 | 0 | |||||||
46522 | WMBX | 0 | 0 | |||||||
46523 | WMBY | 0 | 0 | |||||||
46524 | WMBYY | 0 | 0 | |||||||
46525 | WMBpA | 600 | 26 5/8 | 0 | ||||||
46526 | WMC | 200 | 25 | 25 | 25 | 25 | 12 5/8 | 13 | 400 | |
46527 | WMCA | 0 | 0 | |||||||
46528 | WMCD | 0 | 0 | |||||||
46529 | WMCE | 0 | 0 | |||||||
46530 | WMCL | 0 | 0 | |||||||
46531 | WMCO | 2500 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 32300 | |
46532 | WMCP | 300 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
46533 | WMCS | 0 | 0 | |||||||
46534 | WMCT | 0 | 0 | |||||||
46535 | WMCV | 0 | 0 | |||||||
46536 | WMD/WS | 1800 | 3/8 | 0 | ||||||
46537 | WME | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 7/8 | 200 | |
46538 | WMEC | 0 | 0 | |||||||
46539 | WMFR | 100 | 14.7500 | 0 | ||||||
46540 | WMIC | 1900 | 1.0625 | 31200 | ||||||
46541 | WMICX | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | |
46542 | WMIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.96 | 2.98 | 1269 | |
46543 | WMK | 500 | 32 7/8 | 32 | 32 1/2 | 0 | ||||
46544 | WMKI | 0 | 0 | |||||||
46545 | WMKM | 0 | 0 | |||||||
46546 | WMMXX | 0 | 0 | |||||||
46547 | WMNGF | 0 | 0 | |||||||
46548 | WMPY | 0 | 0 | |||||||
46549 | WMS | 300 | 27 | 27 1/8 | 27 3/4 | 0 | ||||
46550 | WMSF | 0 | 0 | |||||||
46551 | WMSI | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.3750 | 1000 | |
46552 | WMSL | 0 | 0 | |||||||
46553 | WMSS | 0 | 0 | |||||||
46554 | WMSX | 0 | 0 | |||||||
46555 | WMSY | 0 | 0 | |||||||
46556 | WMT | 100 | 25 5/8 | 26 | 26 | 25 1/2 | 25 1/2 | 25 7/8 | 47900 | |
46557 | WMTA | 0 | 0 | |||||||
46558 | WMTB | 0 | 0 | |||||||
46559 | WMTC | 0 | 0 | |||||||
46560 | WMTD | 0 | 0 | |||||||
46561 | WMTE | 0 | 0 | |||||||
46562 | WMTF | 0 | 0 | |||||||
46563 | WMTG | 0 | 0 | |||||||
46564 | WMTH | 0 | 0 | |||||||
46565 | WMTI | 0 | 0 | |||||||
46566 | WMTK | 0 | 0 | |||||||
46567 | WMTL | 0 | 0 | |||||||
46568 | WMTM | 0 | 0 | |||||||
46569 | WMTN | 0 | 0 | |||||||
46570 | WMTO | 0 | 0 | |||||||
46571 | WMTR | 0 | 0 | |||||||
46572 | WMTS | 0 | 0 | |||||||
46573 | WMTT | 100 | 67 1/2 | 66 1/4 | 67 1/2 | 65 3/4 | 66 1/4 | 67 | 132300 | |
46574 | WMTU | 0 | 0 | |||||||
46575 | WMTV | 0 | 0 | |||||||
46576 | WMTW | 0 | 0 | |||||||
46577 | WMTX | 0 | 0 | |||||||
46578 | WMTY | 0 | 0 | |||||||
46579 | WMU | 0 | 0 | |||||||
46580 | WMUTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
46581 | WMX | 400 | 32 7/8 | 32 3/4 | 32 7/8 | 32 3/4 | 32 1/2 | 33 | 1400 | |
46582 | WMXB | 0 | 0 | |||||||
46583 | WMXC | 0 | 0 | |||||||
46584 | WMXE | 0 | 0 | |||||||
46585 | WMXG | 0 | 0 | |||||||
46586 | WMXI | 0 | 0 | |||||||
46587 | WMXL | 0 | 0 | |||||||
46588 | WMXM | 0 | 0 | |||||||
46589 | WMXO | 0 | 0 | |||||||
46590 | WMXR | 0 | 0 | |||||||
46591 | WMXS | 0 | 0 | |||||||
46592 | WMXT | 0 | 0 | |||||||
46593 | WMXU | 0 | 0 | |||||||
46594 | WMXV | 0 | 0 | |||||||
46595 | WMXW | 0 | 0 | |||||||
46596 | WMZ | 200 | 26 | 0 | ||||||
46597 | WMZE | 0 | 0 | |||||||
46598 | WMZX | 0 | 0 | |||||||
46599 | WN | 100 | 28 1/2 | 28 3/4 | 29 3/8 | 0 | ||||
46600 | WNB | 0 | 0 | |||||||
46601 | WNBA | 0 | 0 | |||||||
46602 | WNBI | 0 | 0 | |||||||
46603 | WNBM | 0 | 0 | |||||||
46604 | WNBO | 0 | 0 | |||||||
46605 | WNBR | 0 | 0 | |||||||
46606 | WNBT | 0 | 0 | |||||||
46607 | WNBW | 0 | 0 | |||||||
46608 | WNC | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 100 | |
46609 | WNCA | 0 | 0 | |||||||
46610 | WNCC | 5100 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
46611 | WNCM | 0 | 0 | |||||||
46612 | WNCO | 0 | 0 | |||||||
46613 | WNCT | 0 | 0 | |||||||
46614 | WNCY | 0 | 0 | |||||||
46615 | WND | 1000 | 13 7/8 | 13 1/4 | 13 5/8 | 0 | ||||
46616 | WNDC | 0 | 0 | |||||||
46617 | WNDI | 0 | 0 | |||||||
46618 | WNDK | 0 | 0 | |||||||
46619 | WNDR | 1000 | 10 11/16 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 10 7/8 | 118600 | |
46620 | WNDT | 0 | 0 | |||||||
46621 | WNDX | 0 | 0 | |||||||
46622 | WNEWS | 0 | 0 | |||||||
46623 | WNF/WS | 3000 | 13/16 | 5/8 | 1 1/8 | 0 | ||||
46624 | WNG | 0 | 0 | |||||||
46625 | WNGO | 0 | 0 | |||||||
46626 | WNGT | 0 | 0 | |||||||
46627 | WNGp | 53000 | 25 | 0 | ||||||
46628 | WNGpA | 600 | 26 | 0 | ||||||
46629 | WNH | 400 | 18 1/2 | 18 | 18 7/8 | 0 | ||||
46630 | WNHC | 0 | 0 | |||||||
46631 | WNHG | 0 | 0 | |||||||
46632 | WNHI | 0 | 0 | |||||||
46633 | WNHN | 0 | 0 | |||||||
46634 | WNHV | 0 | 0 | |||||||
46635 | WNMP | 1000 | 2 1/16 | 2 | 2 1/4 | 0 | ||||
46636 | WNNB | 100 | 26.1250 | 0 | ||||||
46637 | WNS | 0 | 0 | |||||||
46638 | WNSI | 0 | 0 | |||||||
46639 | WNSIC | 0 | 0 | |||||||
46640 | WNT | 800 | 28 5/8 | 29 1/8 | 29 5/8 | 0 | ||||
46641 | WNTBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
46642 | WNTC | 0 | 0 | |||||||
46643 | WNTG | 0 | 0 | |||||||
46644 | WNTK | 0 | 0 | |||||||
46645 | WNTL | 0 | 0 | |||||||
46646 | WNTN | 0 | 0 | |||||||
46647 | WNTR | 0 | 0 | |||||||
46648 | WNTT | 0 | 0 | |||||||
46649 | WNTp | 200 | 50 3/4 | 0 | ||||||
46650 | WNUT | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 2000 | |
46651 | WOA | 500 | 5 7/8 | 6 | 6 1/4 | 0 | ||||
46652 | WOAA | 0 | 0 | |||||||
46653 | WOAC | 0 | 0 | |||||||
46654 | WOAR | 0 | 0 | |||||||
46655 | WOAT | 0 | 0 | |||||||
46656 | WOAU | 0 | 0 | |||||||
46657 | WOBDX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
46658 | WOBLX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
46659 | WOBS | 30000 | 0.3000 | 0.2600 | 0.3600 | 0 | ||||
46660 | WOC | 200 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
46661 | WODS | 0 | 0 | |||||||
46662 | WODSP | 0 | 0 | |||||||
46663 | WOEIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
46664 | WOFC | 1000 | 19 3/4 | 20 | 20 | 19 3/4 | 19 1/2 | 20 | 1100 | |
46665 | WOFG | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
46666 | WOGVX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
46667 | WOGXX | 0 | 0.26 | 4.54 | 4.69 | 3671 | ||||
46668 | WOIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
46669 | WOIEX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
46670 | WOIVX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
46671 | WOL | 500 | 2 7/8 | 2 5/8 | 3 | 0 | ||||
46672 | WOLF | 0 | 0 | |||||||
46673 | WOLFA | 0 | 0 | |||||||
46674 | WOLL | 0 | 0 | |||||||
46675 | WOLMG | 20 | 80 | 80 | 86 | 0 | ||||
46676 | WOLR | 0 | 0 | |||||||
46677 | WOLV | 0 | 0 | |||||||
46678 | WOMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
46679 | WOMIX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
46680 | WOMP | 0 | 0 | |||||||
46681 | WOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.91 | 22663 | |
46682 | WON | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 9 | 3300 | |
46683 | WONC | 0 | 0 | |||||||
46684 | WONE | 2500 | 18 1/2 | 18 7/8 | 18 7/8 | 18 3/8 | 18 1/2 | 18 5/8 | 192800 | |
46685 | WONEG | 5 | 94 | 91 | 94 | 0 | ||||
46686 | WONEW | 3000 | 3.0000 | 3.0625 | 3.0625 | 3.0000 | 3.0000 | 3.3750 | 12500 | |
46687 | WONH | 0 | 0 | |||||||
46688 | WONK | 0 | 0 | |||||||
46689 | WONL | 0 | 0 | |||||||
46690 | WONN | 0 | 0 | |||||||
46691 | WONO | 0 | 0 | |||||||
46692 | WONS | 0 | 0 | |||||||
46693 | WONT | 0 | 0 | |||||||
46694 | WONX | 0 | 0 | |||||||
46695 | WOO | 0 | 20.72 | 20.57 | 20.75 | 20.57 | 0 | |||
46696 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
46697 | WOODD | 0 | 0 | |||||||
46698 | WOOPX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
46699 | WOPE | 0 | 0 | |||||||
46700 | WOPEY | 0 | 6.5000 | 0 | ||||||
46701 | WORC | 3000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.6875 | 0.7812 | 15400 | |
46702 | WORD | 0 | 0.0200 | 0.0600 | 0 | |||||
46703 | WORK | 500 | 0.1250 | 0.1250 | 0.2500 | 0.1250 | 3700 | |||
46704 | WORKE | 0 | 0 | |||||||
46705 | WORKU | 0 | 0 | |||||||
46706 | WORL | 10000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
46707 | WORXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.62 | 4.84 | 16662 | |
46708 | WOSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
46709 | WOSI | 0 | 0 | |||||||
46710 | WOTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.00 | 3.10 | 8151 | |
46711 | WOWE | 0 | 0 | |||||||
46712 | WOWEY | 0 | 0 | |||||||
46713 | WPA | 0 | 0 | |||||||
46714 | WPAC | 10000 | 7 7/8 | 8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/8 | 176400 | |
46715 | WPB | 0 | 11.22 | 11.11 | 11.23 | 11.11 | 0 | |||
46716 | WPCO | 0 | 0 | |||||||
46717 | WPEC | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 13/16 | 4 13/16 | 5 1/8 | 4300 | |
46718 | WPEMX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
46719 | WPEN | 0 | 0 | |||||||
46720 | WPENL | 100 | 59.3500 | 0 | ||||||
46721 | WPENO | 100 | 53.1250 | 0 | ||||||
46722 | WPGD | 0 | 0 | |||||||
46723 | WPGFX | 0 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | |
46724 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
46725 | WPGQX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
46726 | WPGRX | 0 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0 | |
46727 | WPGVX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
46728 | WPH | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 3/8 | 300 | |
46729 | WPHC | 0 | 0 | |||||||
46730 | WPHI | 0 | 0 | |||||||
46731 | WPHL | 0 | 0 | |||||||
46732 | WPHN | 0 | 0 | |||||||
46733 | WPIC | 1000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 9900 | |
46734 | WPIEX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
46735 | WPJPX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
46736 | WPL | 0 | 0 | |||||||
46737 | WPLC | 0 | 0 | |||||||
46738 | WPMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.84 | 4.82 | 168 | |
46739 | WPNE | 0 | 0 | |||||||
46740 | WPO | 100 | 303 1/4 | 331 7/8 | 341 3/8 | 0 | ||||
46741 | WPOA | 0 | 0 | |||||||
46742 | WPOB | 0 | 0 | |||||||
46743 | WPOC | 0 | 0 | |||||||
46744 | WPOD | 0 | 0 | |||||||
46745 | WPOE | 0 | 0 | |||||||
46746 | WPOF | 0 | 0 | |||||||
46747 | WPOG | 7000 | 2 | 2 1/32 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/16 | 50400 | |
46748 | WPOGP | 500 | 6 3/4 | 6 7/8 | 8 1/4 | 0 | ||||
46749 | WPOGW | 500 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 1500 | |
46750 | WPOH | 0 | 0 | |||||||
46751 | WPOI | 0 | 0 | |||||||
46752 | WPOK | 0 | 0 | |||||||
46753 | WPOM | 0 | 0 | |||||||
46754 | WPOO | 0 | 0 | |||||||
46755 | WPOP | 0 | 0 | |||||||
46756 | WPOR | 0 | 0 | |||||||
46757 | WPOS | 0 | 0 | |||||||
46758 | WPOT | 0 | 0 | |||||||
46759 | WPOU | 0 | 0 | |||||||
46760 | WPOV | 0 | 0 | |||||||
46761 | WPOW | 0 | 0 | |||||||
46762 | WPOX | 0 | 0 | |||||||
46763 | WPOY | 0 | 0 | |||||||
46764 | WPP | 0 | 0 | |||||||
46765 | WPPAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
46766 | WPPG | 0 | 0 | |||||||
46767 | WPPGY | 200 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 37 1/4 | 37 1/2 | 2200 | |
46768 | WPQIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
46769 | WPREQ | 0 | 0 | |||||||
46770 | WPS | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 5/8 | 600 | |
46771 | WPSC | 0 | 0 | |||||||
46772 | WPSG | 0 | 0 | |||||||
46773 | WPSN | 100 | 28 7/8 | 28 5/8 | 29 1/4 | 28 3/8 | 28 5/8 | 28 7/8 | 163400 | |
46774 | WPSR | 0 | 0 | |||||||
46775 | WPST | 0 | 0 | |||||||
46776 | WPSVX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
46777 | WPSXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.48 | 4.54 | 1351 | |
46778 | WPTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.22 | 3.20 | 1057 | |
46779 | WPUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
46780 | WPVCX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
46781 | WPVLX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
46782 | WPWR | 0 | 0 | |||||||
46783 | WPWRL | 100 | 65.0000 | 0 | ||||||
46784 | WPWRM | 0 | 0 | |||||||
46785 | WQCEX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
46786 | WQP | 1000 | 25 | 0 | ||||||
46787 | WR | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 28 7/8 | 29 1/4 | 1800 | |
46788 | WRA | 0 | 0 | |||||||
46789 | WRASX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
46790 | WRC | 1000 | 21 3/4 | 22 3/4 | 23 1/8 | 0 | ||||
46791 | WRCE | 0 | 0 | |||||||
46792 | WRCL | 0 | 0 | |||||||
46793 | WRCX | 0 | 0 | |||||||
46794 | WRE | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 | 200 | |
46795 | WREC | 2000 | 8.7500 | 0 | ||||||
46796 | WRER | 0 | 0 | |||||||
46797 | WRES | 0 | 0 | |||||||
46798 | WRGF | 400 | 7.0000 | 0 | ||||||
46799 | WRGIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
46800 | WRGRX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
46801 | WRI | 100 | 38 7/8 | 38 1/2 | 39 | 0 | ||||
46802 | WRIA | 0 | 0 | |||||||
46803 | WRID | 0 | 0 | |||||||
46804 | WRII | 5000 | 1.3125 | 1.3125 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 63000 | |
46805 | WRIL | 0 | 0 | |||||||
46806 | WRIS | 0 | 0 | |||||||
46807 | WRIV | 0 | 0 | |||||||
46808 | WRLBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
46809 | WRLD | 10000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 68300 | |
46810 | WRLS | 200 | 5 1/16 | 5 | 5 3/16 | 5 | 5 1/16 | 5 3/16 | 27700 | |
46811 | WRMBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
46812 | WRN | 500 | 7 7/8 | 7 5/8 | 8 | 0 | ||||
46813 | WRNA | 0 | 0 | |||||||
46814 | WRNAO | 0 | 0 | |||||||
46815 | WRNAP | 0 | 0 | |||||||
46816 | WRNB | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/2 | 100 | |
46817 | WRNC | 0 | 0 | |||||||
46818 | WRND | 0 | 0 | |||||||
46819 | WRNG | 0 | 0 | |||||||
46820 | WRNL | 0 | 0 | |||||||
46821 | WRNO | 0 | 0 | |||||||
46822 | WRNR | 0 | 0 | |||||||
46823 | WRNRM | 100 | 56.1000 | 0 | ||||||
46824 | WRNRP | 100 | 58.8750 | 0 | ||||||
46825 | WRNS | 0 | 0 | |||||||
46826 | WRNT | 0 | 0 | |||||||
46827 | WRNW | 0 | 0 | |||||||
46828 | WRNY | 0 | 0 | |||||||
46829 | WRO | 2000 | 5/16 | 0 | ||||||
46830 | WROC | 20000 | 0.1100 | 0.0600 | 0.1300 | 0 | ||||
46831 | WRP | 200 | 21 1/4 | 21 3/8 | 22 1/8 | 0 | ||||
46832 | WRPA | 0 | 0 | |||||||
46833 | WRPE | 0 | 0 | |||||||
46834 | WRPQ | 0 | 0 | |||||||
46835 | WRPR | 0 | 0 | |||||||
46836 | WRPp | 1000 | 19 7/8 | 0 | ||||||
46837 | WRPpB | 800 | 25 1/2 | 0 | ||||||
46838 | WRRC | 10000 | 0.0001 | 0 | ||||||
46839 | WRS | 1000 | 3 1/4 | 0 | ||||||
46840 | WRSD | 0 | 0 | |||||||
46841 | WRSI | 1000 | 4 15/16 | 5 3/16 | 5 3/16 | 4 7/8 | 4 15/16 | 5 1/16 | 39200 | |
46842 | WRSIW | 2000 | 1/2 | 1/2 | 21/32 | 0 | ||||
46843 | WRTC | 5000 | 1.1250 | 1.1250 | 1.3125 | 0 | ||||
46844 | WRTEQ | 100 | 0.0300 | 0.0350 | 0.0650 | 0 | ||||
46845 | WRTK | 0 | 0.2500 | 0.5000 | 0 | |||||
46846 | WRTPQ | 1400 | 1.2500 | 0 | ||||||
46847 | WRTRX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
46848 | WRU | 0 | 34.69 | 34.53 | 34.70 | 34.53 | 0 | |||
46849 | WRVR | 0 | 0 | |||||||
46850 | WRpA | 8000 | 24 | 0 | ||||||
46851 | WRpB | 500 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 2700 | |||
46852 | WS | 400 | 2 5/8 | 2 5/8 | 2 1/4 | 2 3/4 | 400 | |||
46853 | WSAU | 200 | 19 3/8 | 19 1/4 | 19 3/4 | 19 1/4 | 19 3/8 | 19 3/4 | 65000 | |
46854 | WSB | 500 | 4 7/8 | 0 | ||||||
46855 | WSBC | 500 | 28 1/4 | 27 1/2 | 28 1/4 | 0 | ||||
46856 | WSBEX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | |
46857 | WSBK | 0 | 0 | |||||||
46858 | WSBKA | 0 | 0 | |||||||
46859 | WSC | 100 | 176 1/2 | 0 | ||||||
46860 | WSCI | 1000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 1/16 | 3 | 3 1/4 | 2000 | |
46861 | WSCMF | 500 | 4.8200 | 0 | ||||||
46862 | WSCS | 0 | 0 | |||||||
46863 | WSCVX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
46864 | WSCY | 50000 | 0.0625 | 0.0200 | 0.0500 | 0 | ||||
46865 | WSDI | 100 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
46866 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
46867 | WSFI | 700 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
46868 | WSFL | 0 | 0 | |||||||
46869 | WSFS | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 800 | |
46870 | WSGC | 100 | 28 1/8 | 28 1/2 | 28 5/8 | 27 3/4 | 28 1/8 | 28 3/8 | 145500 | |
46871 | WSGH | 0 | 0 | |||||||
46872 | WSH | 100 | 31 1/4 | 0 | ||||||
46873 | WSHG | 0 | 0 | |||||||
46874 | WSHI | 400 | 9 1/2 | 9 | 9 1/2 | 8 7/8 | 9 | 9 1/2 | 144600 | |
46875 | WSHL | 0 | 0 | |||||||
46876 | WSHT | 0 | 0 | |||||||
46877 | WSHYX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
46878 | WSIGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
46879 | WSKI | 600 | 14 | 14 | 14 | 14 | 14 | 15 1/2 | 1200 | |
46880 | WSL | 0 | 0 | |||||||
46881 | WSLA | 0 | 0 | |||||||
46882 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
46883 | WSMP | 5000 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/4 | 16900 | |
46884 | WSNC | 0 | 0 | |||||||
46885 | WSNT | 1500 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
46886 | WSO | 100 | 20 5/8 | 0 | ||||||
46887 | WSO.B | 0 | 0 | |||||||
46888 | WSO/B | 100 | 19 3/8 | 0 | ||||||
46889 | WSOB | 0 | 0 | |||||||
46890 | WSOC | 0 | 0 | |||||||
46891 | WSOG | 0 | 0 | |||||||
46892 | WSOI | 0 | 0 | |||||||
46893 | WSOM | 0 | 0 | |||||||
46894 | WSON | 0 | 0 | |||||||
46895 | WSOR | 0 | 0 | |||||||
46896 | WSOS | 0 | 0 | |||||||
46897 | WSOW | 0 | 0 | |||||||
46898 | WSP | 0 | 0 | |||||||
46899 | WSP+ | 0 | 0 | |||||||
46900 | WSPC | 0 | 0 | |||||||
46901 | WSPR | 0 | 0 | |||||||
46902 | WSPp | 400 | 63 | 0 | ||||||
46903 | WSRS | 100 | 0.6250 | 0.1250 | 0.5000 | 0 | ||||
46904 | WSSL | 0 | 0 | |||||||
46905 | WST | 500 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
46906 | WSTD | 2000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
46907 | WSTE | 3500 | 1 1/2 | 1 33/64 | 1 17/32 | 1 15/32 | 1 15/32 | 1 17/32 | 76100 | |
46908 | WSTEG | 5 | 73 | 60 1/2 | 73 | 0 | ||||
46909 | WSTEL | 30 | 720 | 660 | 810 | 0 | ||||
46910 | WSTEU | 300 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
46911 | WSTEW | 2500 | 1/16 | 1/32 | 3/32 | 0 | ||||
46912 | WSTEZ | 40000 | 1/32 | 1/32 | 3/32 | 0 | ||||
46913 | WSTF | 0 | 0 | |||||||
46914 | WSTFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
46915 | WSTI | 0 | 0 | |||||||
46916 | WSTK | 100 | 14.2500 | 0 | ||||||
46917 | WSTL | 100 | 44 3/4 | 42 1/2 | 44 3/4 | 42 | 44 | 44 1/4 | 213000 | |
46918 | WSTM | 1000 | 8 3/4 | 8 3/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 3/4 | 7200 | |
46919 | WSTN | 0 | 0 | |||||||
46920 | WSTNA | 400 | 4 3/32 | 4 1/4 | 4 1/4 | 4 | 4 | 4 3/8 | 9900 | |
46921 | WSTP | 0 | 0 | |||||||
46922 | WSTQ | 0 | 0 | |||||||
46923 | WSTQC | 0 | 0 | |||||||
46924 | WSTR | 300 | 15 3/4 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 16 1/8 | 20600 | |
46925 | WSTT | 0 | 0 | |||||||
46926 | WSTWX | 0 | 0 | |||||||
46927 | WSVLA | 1000 | 0.0100 | 0 | ||||||
46928 | WSW | 0 | 0 | |||||||
46929 | WSWG | 0 | 0 | |||||||
46930 | WSX | 0 | 444.07 | 441.65 | 444.36 | 441.65 | 0 | |||
46931 | WTAM | 0 | 0 | |||||||
46932 | WTAZX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
46933 | WTBA | 1500 | 11.6250 | 0 | ||||||
46934 | WTBK | 300 | 2 9/16 | 2 9/16 | 2 7/8 | 0 | ||||
46935 | WTBPX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
46936 | WTC | 0 | 0 | |||||||
46937 | WTCC | 0 | 0 | |||||||
46938 | WTCI | 0 | 0 | |||||||
46939 | WTCN | 0 | 0 | |||||||
46940 | WTCO | 1500 | 2.2500 | 1.8750 | 2.3750 | 0 | ||||
46941 | WTDI | 2000 | 1 25/32 | 1 23/32 | 1 25/32 | 1 23/32 | 1 23/32 | 1 25/32 | 13000 | |
46942 | WTEC | 300 | 10 | 10 | 10 | 9 5/8 | 9 3/4 | 9 7/8 | 135600 | |
46943 | WTEIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
46944 | WTEK | 100 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 15/16 | 2700 | |
46945 | WTER | 6400 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
46946 | WTFC | 500 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 1500 | |||
46947 | WTFU | 0 | 0 | |||||||
46948 | WTGNX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
46949 | WTGRX | 0 | 15.13 | 15.13 | 15.84 | 0 | ||||
46950 | WTHG | 2300 | 20 3/8 | 20 1/2 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/8 | 97000 | |
46951 | WTHR | 0 | 0 | |||||||
46952 | WTI | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 400 | |
46953 | WTIB | 0 | 0 | |||||||
46954 | WTIBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
46955 | WTIC | 0 | 0 | |||||||
46956 | WTID | 0 | 0 | |||||||
46957 | WTIL | 0 | 0 | |||||||
46958 | WTIR | 0 | 0 | |||||||
46959 | WTIT | 0 | 0 | |||||||
46960 | WTIU | 0 | 0 | |||||||
46961 | WTKWY | 0 | 125.0000 | 0 | ||||||
46962 | WTLK | 600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 17600 | |
46963 | WTLTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
46964 | WTMGX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | |
46965 | WTMO | 2000 | 8.5000 | 7.7500 | 8.5000 | 0 | ||||
46966 | WTMVX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
46967 | WTMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04 | 3.01 | 2183 | |
46968 | WTNG | 0 | 0 | |||||||
46969 | WTNGF | 0 | 0 | |||||||
46970 | WTNJ | 0 | 0 | |||||||
46971 | WTNY | 400 | 32 3/4 | 32 3/4 | 32 3/4 | 32 | 32 | 33 | 3500 | |
46972 | WTORX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.24 | 0 | |
46973 | WTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.69 | 4.77 | 12738 | |
46974 | WTR | 200 | 27 | 27 | 27 | 27 | 26 5/8 | 27 1/4 | 200 | |
46975 | WTRBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
46976 | WTRG | 0 | 0 | |||||||
46977 | WTRL | 0 | 0 | |||||||
46978 | WTRN | 1000 | 73.5000 | 0 | ||||||
46979 | WTRP | 0 | 0 | |||||||
46980 | WTRS | 100 | 4 1/8 | 4 1/8 | 4 3/4 | 0 | ||||
46981 | WTS | 15000 | 17 1/2 | 19 5/8 | 20 1/4 | 0 | ||||
46982 | WTSE | 0 | 0 | |||||||
46983 | WTSL | 0 | 0 | |||||||
46984 | WTSLA | 200 | 35 7/8 | 36 | 37 1/4 | 35 1/2 | 35 7/8 | 36 1/8 | 110500 | |
46985 | WTSM | 1200 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
46986 | WTSMW | 10000 | 1/4 | 1/4 | 5/8 | 0 | ||||
46987 | WTSO | 0 | 0 | |||||||
46988 | WTSRX | 0 | 15.20 | 15.20 | 15.67 | 0 | ||||
46989 | WTSS | 0 | 0 | |||||||
46990 | WTST | 0 | 0 | |||||||
46991 | WTSTX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
46992 | WTT | 6900 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6900 | |||
46993 | WTTA | 0 | 0 | |||||||
46994 | WTTC | 0 | 0 | |||||||
46995 | WTTR | 0 | 0 | |||||||
46996 | WTTY | 0 | 0 | |||||||
46997 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46998 | WTU | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/8 | 1100 | |
46999 | WTUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.65 | 4.71 | 3601 | |
47000 | WTX | 200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
47001 | WTXD | 0 | 0 | |||||||
47002 | WTXF | 0 | 0 | |||||||
47003 | WTXM | 0 | 0 | |||||||
47004 | WTXQ | 0 | 0 | |||||||
47005 | WTXU | 0 | 0 | |||||||
47006 | WTXUO | 0 | 0 | |||||||
47007 | WTXV | 0 | 0 | |||||||
47008 | WTY | 0 | 0 | |||||||
47009 | WTZR | 0 | 0 | |||||||
47010 | WTZRA | 900 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 278100 | |
47011 | WUCC | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.2500 | 1.0000 | 5000 | |
47012 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
47013 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
47014 | WUFAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.57 | 0 | |
47015 | WUFBX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
47016 | WUFCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
47017 | WUFFX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.00 | 0 | |
47018 | WURT | 900 | 0.0100 | 0 | ||||||
47019 | WUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.83 | 4.81 | 551 | |
47020 | WVALX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
47021 | WVAW | 0 | 0 | |||||||
47022 | WVFC | 100 | 21 5/8 | 21 5/8 | 22 1/2 | 0 | ||||
47023 | WVFD | 3800 | 1.0000 | 0 | ||||||
47024 | WVQ | 200 | 24 3/4 | 0 | ||||||
47025 | WVTK | 0 | 0 | |||||||
47026 | WVVI | 100 | 2 5/8 | 2 5/8 | 3 1/2 | 0 | ||||
47027 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
47028 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
47029 | WWCA | 200 | 3/32 | 0 | ||||||
47030 | WWCI | 5000 | 0.3750 | 0.2812 | 0.4687 | 0 | ||||
47031 | WWCL | 10000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
47032 | WWDI | 300 | 1.3125 | 1.3125 | 1.5000 | 0 | ||||
47033 | WWEN | 0 | 0 | |||||||
47034 | WWES | 0 | 0 | |||||||
47035 | WWFC | 500 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | ||||
47036 | WWI | 0 | 0 | |||||||
47037 | WWLI | 1000 | 2 | 2 | 2 | 2 1/2 | 1000 | |||
47038 | WWLIW | 500 | 1/4 | 1/4 | 1/2 | 0 | ||||
47039 | WWOBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
47040 | WWOD | 200 | 5.3750 | 0 | ||||||
47041 | WWP | 500 | 18 3/4 | 18 5/8 | 19 | 0 | ||||
47042 | WWPA | 0 | 0 | |||||||
47043 | WWPB | 0 | 0 | |||||||
47044 | WWPC | 0 | 0 | |||||||
47045 | WWPCL | 8500 | 103.8125 | 0 | ||||||
47046 | WWPCO | 0 | 0 | |||||||
47047 | WWPCP | 0 | 0 | |||||||
47048 | WWPD | 0 | 0 | |||||||
47049 | WWPI | 0 | 0 | |||||||
47050 | WWPP | 0 | 0 | |||||||
47051 | WWPR | 0 | 0 | |||||||
47052 | WWRC | 0 | 0 | |||||||
47053 | WWST | 25000 | 0.6250 | 0.3750 | 0.6250 | 0 | ||||
47054 | WWTK | 400 | 0.2812 | 0.3125 | 0.3750 | 840900 | ||||
47055 | WWTR | 1000 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/4 | 19 | 20 1/4 | 3200 | |
47056 | WWTV | 0 | 0 | |||||||
47057 | WWU | 0 | 0 | |||||||
47058 | WWW | 100 | 26 1/2 | 27 1/2 | 28 1/8 | 0 | ||||
47059 | WWWA | 0 | 0 | |||||||
47060 | WWWB | 0 | 0 | |||||||
47061 | WWWC | 0 | 0 | |||||||
47062 | WWWE | 0 | 0 | |||||||
47063 | WWWG | 0 | 0 | |||||||
47064 | WWWI | 0 | 0 | |||||||
47065 | WWWK | 0 | 0 | |||||||
47066 | WWWL | 0 | 0 | |||||||
47067 | WWWR | 0 | 0 | |||||||
47068 | WWWW | 0 | 0 | |||||||
47069 | WWWY | 0 | 0 | |||||||
47070 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
47071 | WWY | 200 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 5/8 | 60 | 200 | |
47072 | WWYB | 0 | 0 | |||||||
47073 | WWYG | 0 | 0 | |||||||
47074 | WWYR | 0 | 0 | |||||||
47075 | WWYWB | 300 | 56.5000 | 0 | ||||||
47076 | WWYX | 0 | 0 | |||||||
47077 | WX | 400 | 18 1/4 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 10900 | |
47078 | WXE | 0 | 8.91 | 8.71 | 8.93 | 8.71 | 0 | |||
47079 | WXI | 0 | 12.83 | 12.63 | 12.88 | 12.63 | 0 | |||
47080 | WY | 300 | 45 3/4 | 45 1/4 | 45 3/4 | 45 1/4 | 45 3/8 | 45 3/4 | 1800 | |
47081 | WYBP | 0 | 32.2500 | 33.5000 | 0 | |||||
47082 | WYDM | 0 | 0 | |||||||
47083 | WYL | 1100 | 31 1/4 | 31 1/2 | 31 7/8 | 0 | ||||
47084 | WYLE | 0 | 0 | |||||||
47085 | WYLG | 0 | 0 | |||||||
47086 | WYLH | 0 | 0 | |||||||
47087 | WYLK | 0 | 0 | |||||||
47088 | WYLL | 0 | 0 | |||||||
47089 | WYLS | 0 | 0 | |||||||
47090 | WYLT | 0 | 0 | |||||||
47091 | WYLW | 0 | 0 | |||||||
47092 | WYMN | 1000 | 23 | 23 1/8 | 23 1/4 | 22 7/8 | 23 | 23 1/8 | 35400 | |
47093 | WYN | 100 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
47094 | WYNC | 0 | 0 | |||||||
47095 | WYNE | 4500 | 13 3/4 | 13 5/8 | 13 7/8 | 0 | ||||
47096 | WYNG | 0 | 0 | |||||||
47097 | WYNI | 0 | 0 | |||||||
47098 | WYNL | 0 | 0 | |||||||
47099 | WYNM | 0 | 0 | |||||||
47100 | WYNN | 0 | 0 | |||||||
47101 | WYNQ | 0 | 0 | |||||||
47102 | WYNR | 0 | 0 | |||||||
47103 | WYNT | 0 | 0 | |||||||
47104 | WYNX | 0 | 0 | |||||||
47105 | WYOM | 0 | 0.0100 | 0.0250 | 0 | |||||
47106 | WYS | 0 | 0 | |||||||
47107 | WZR | 500 | 15 | 14 5/8 | 15 | 0 | ||||
47108 | WZRC | 0 | 0 | |||||||
47109 | WZRP | 0 | 0 | |||||||
47110 | WZRR | 0 | 0 | |||||||
47111 | X | 300 | 29 | 29 1/4 | 29 1/4 | 29 | 28 3/4 | 29 1/8 | 1400 | |
47112 | X-ACC | 0 | 0 | |||||||
47113 | X-AMC | 0 | 0 | |||||||
47114 | X-CCP | 0 | 0 | |||||||
47115 | X-GAF | 0 | 0 | |||||||
47116 | X-LVI | 0 | 0 | |||||||
47117 | X-PN | 0 | 0 | |||||||
47118 | X.AAC | 0 | 0 | |||||||
47119 | X.AAD | 0 | 0 | |||||||
47120 | X.AAF | 0 | 0 | |||||||
47121 | X.AAX | 0 | 0 | |||||||
47122 | X.ABC | 0 | 0 | |||||||
47123 | X.ABM | 0 | 0 | |||||||
47124 | X.ABO | 0 | 0 | |||||||
47125 | X.ACA | 0 | 0 | |||||||
47126 | X.ACT | 0 | 0 | |||||||
47127 | X.ADP | 0 | 0 | |||||||
47128 | X.AEC | 0 | 0 | |||||||
47129 | X.AFG | 0 | 0 | |||||||
47130 | X.AGI | 0 | 0 | |||||||
47131 | X.AGY | 0 | 0 | |||||||
47132 | X.AIM | 0 | 0 | |||||||
47133 | X.ALD | 0 | 0 | |||||||
47134 | X.ALG | 0 | 0 | |||||||
47135 | X.ALI | 0 | 0 | |||||||
47136 | X.ALL | 0 | 0 | |||||||
47137 | X.ALS | 0 | 0 | |||||||
47138 | X.AMD | 0 | 0 | |||||||
47139 | X.AMF | 0 | 0 | |||||||
47140 | X.AMT | 0 | 0 | |||||||
47141 | X.ANW | 0 | 0 | |||||||
47142 | X.AOA | 0 | 0 | |||||||
47143 | X.ARC | 0 | 0 | |||||||
47144 | X.ARG | 0 | 0 | |||||||
47145 | X.ASM | 0 | 0 | |||||||
47146 | X.ATB | 0 | 0 | |||||||
47147 | X.ATC | 0 | 0 | |||||||
47148 | X.AVS | 0 | 0 | |||||||
47149 | X.AWS | 0 | 0 | |||||||
47150 | X.AWY | 0 | 0 | |||||||
47151 | X.AZB | 0 | 0 | |||||||
47152 | X.BAH | 0 | 0 | |||||||
47153 | X.BAR | 0 | 0 | |||||||
47154 | X.BBB | 0 | 0 | |||||||
47155 | X.BBF | 0 | 0 | |||||||
47156 | X.BBG | 0 | 0 | |||||||
47157 | X.BCB | 0 | 0 | |||||||
47158 | X.BCI | 0 | 0 | |||||||
47159 | X.BDB | 0 | 0 | |||||||
47160 | X.BDC | 0 | 0 | |||||||
47161 | X.BGP | 0 | 0 | |||||||
47162 | X.BJC | 0 | 0 | |||||||
47163 | X.BKU | 0 | 0 | |||||||
47164 | X.BLC | 0 | 0 | |||||||
47165 | X.BPC | 0 | 0 | |||||||
47166 | X.BRC | 0 | 0 | |||||||
47167 | X.BRG | 0 | 0 | |||||||
47168 | X.BRH | 0 | 0 | |||||||
47169 | X.BRW | 0 | 0 | |||||||
47170 | X.BTL | 0 | 0 | |||||||
47171 | X.BUC | 0 | 0 | |||||||
47172 | X.BUM | 0 | 0 | |||||||
47173 | X.BVM | 0 | 0 | |||||||
47174 | X.BVS | 0 | 0 | |||||||
47175 | X.BWL | 0 | 0 | |||||||
47176 | X.CAA | 0 | 0 | |||||||
47177 | X.CAC | 0 | 0 | |||||||
47178 | X.CAL | 0 | 0 | |||||||
47179 | X.CAP | 0 | 0 | |||||||
47180 | X.CBC | 0 | 0 | |||||||
47181 | X.CBR | 0 | 0 | |||||||
47182 | X.CCN | 0 | 0 | |||||||
47183 | X.CCS | 0 | 0 | |||||||
47184 | X.CDP | 0 | 0 | |||||||
47185 | X.CEP | 0 | 0 | |||||||
47186 | X.CER | 0 | 0 | |||||||
47187 | X.CET | 0 | 0 | |||||||
47188 | X.CFV | 0 | 0 | |||||||
47189 | X.CFZ | 0 | 0 | |||||||
47190 | X.CGO | 0 | 0 | |||||||
47191 | X.CGX | 0 | 0 | |||||||
47192 | X.CHN | 0 | 0 | |||||||
47193 | X.CHT | 0 | 0 | |||||||
47194 | X.CIV | 0 | 0 | |||||||
47195 | X.CJU | 0 | 0 | |||||||
47196 | X.CKE | 0 | 0 | |||||||
47197 | X.CKI | 0 | 0 | |||||||
47198 | X.CLF | 0 | 0 | |||||||
47199 | X.CLI | 0 | 0 | |||||||
47200 | X.CLY | 0 | 0 | |||||||
47201 | X.CMD | 0 | 0 | |||||||
47202 | X.CMI | 0 | 0 | |||||||
47203 | X.CMM | 0 | 0 | |||||||
47204 | X.CNK | 0 | 0 | |||||||
47205 | X.CNN | 0 | 0 | |||||||
47206 | X.COA | 0 | 0 | |||||||
47207 | X.COB | 0 | 0 | |||||||
47208 | X.COI | 0 | 0 | |||||||
47209 | X.COX | 0 | 0 | |||||||
47210 | X.CPA | 0 | 0 | |||||||
47211 | X.CPD | 0 | 0 | |||||||
47212 | X.CPE | 0 | 0 | |||||||
47213 | X.CPL | 0 | 0 | |||||||
47214 | X.CRG | 0 | 0 | |||||||
47215 | X.CRL | 0 | 0 | |||||||
47216 | X.CRN | 0 | 0 | |||||||
47217 | X.CSC | 0 | 0 | |||||||
47218 | X.CSS | 0 | 0 | |||||||
47219 | X.CSU | 0 | 0 | |||||||
47220 | X.CSZ | 0 | 0 | |||||||
47221 | X.CTS | 0 | 0 | |||||||
47222 | X.CWL | 0 | 0 | |||||||
47223 | X.CYP | 0 | 0 | |||||||
47224 | X.DAL | 0 | 0 | |||||||
47225 | X.DAN | 0 | 0 | |||||||
47226 | X.DDI | 0 | 0 | |||||||
47227 | X.DET | 0 | 0 | |||||||
47228 | X.DHL | 0 | 0 | |||||||
47229 | X.DKC | 0 | 0 | |||||||
47230 | X.DMH | 0 | 0 | |||||||
47231 | X.DMP | 0 | 0 | |||||||
47232 | X.DOP | 0 | 0 | |||||||
47233 | X.DPI | 0 | 0 | |||||||
47234 | X.DRC | 0 | 0 | |||||||
47235 | X.DUA | 0 | 0 | |||||||
47236 | X.EIB | 0 | 0 | |||||||
47237 | X.EST | 0 | 0 | |||||||
47238 | X.EXV | 0 | 0 | |||||||
47239 | X.EYE | 0 | 0 | |||||||
47240 | X.EYG | 0 | 0 | |||||||
47241 | X.FFI | 0 | 0 | |||||||
47242 | X.FFL | 0 | 0 | |||||||
47243 | X.FIN | 0 | 0 | |||||||
47244 | X.FIV | 0 | 0 | |||||||
47245 | X.FML | 0 | 0 | |||||||
47246 | X.FMS | 0 | 0 | |||||||
47247 | X.FOR | 0 | 0 | |||||||
47248 | X.FRM | 0 | 0 | |||||||
47249 | X.FRY | 0 | 0 | |||||||
47250 | X.FSV | 0 | 0 | |||||||
47251 | X.FTZ | 0 | 0 | |||||||
47252 | X.GAA | 0 | 0 | |||||||
47253 | X.GAB | 0 | 0 | |||||||
47254 | X.GAF | 0 | 0 | |||||||
47255 | X.GCC | 0 | 0 | |||||||
47256 | X.GCM | 0 | 0 | |||||||
47257 | X.GEN | 0 | 0 | |||||||
47258 | X.GFC | 0 | 0 | |||||||
47259 | X.GLD | 0 | 0 | |||||||
47260 | X.GLT | 0 | 0 | |||||||
47261 | X.GMD | 0 | 0 | |||||||
47262 | X.GMR | 0 | 0 | |||||||
47263 | X.GMS | 0 | 0 | |||||||
47264 | X.GPA | 0 | 0 | |||||||
47265 | X.GRD | 0 | 0 | |||||||
47266 | X.GSN | 0 | 0 | |||||||
47267 | X.GSS | 0 | 0 | |||||||
47268 | X.GST | 0 | 0 | |||||||
47269 | X.HAT | 0 | 0 | |||||||
47270 | X.HBQ | 0 | 0 | |||||||
47271 | X.HCD | 0 | 0 | |||||||
47272 | X.HCG | 0 | 0 | |||||||
47273 | X.HCT | 0 | 0 | |||||||
47274 | X.HEM | 0 | 0 | |||||||
47275 | X.HER | 0 | 0 | |||||||
47276 | X.HII | 0 | 0 | |||||||
47277 | X.HMB | 0 | 0 | |||||||
47278 | X.HMC | 0 | 0 | |||||||
47279 | X.HNS | 0 | 0 | |||||||
47280 | X.HNT | 0 | 0 | |||||||
47281 | X.HOM | 0 | 0 | |||||||
47282 | X.HPF | 0 | 0 | |||||||
47283 | X.HRS | 0 | 0 | |||||||
47284 | X.HRT | 0 | 0 | |||||||
47285 | X.HSG | 0 | 0 | |||||||
47286 | X.HVF | 0 | 0 | |||||||
47287 | X.IDM | 0 | 0 | |||||||
47288 | X.IND | 0 | 0 | |||||||
47289 | X.INS | 0 | 0 | |||||||
47290 | X.ISP | 0 | 0 | |||||||
47291 | X.ITE | 0 | 0 | |||||||
47292 | X.ITG | 0 | 0 | |||||||
47293 | X.ITH | 0 | 0 | |||||||
47294 | X.IWL | 0 | 0 | |||||||
47295 | X.IXC | 0 | 0 | |||||||
47296 | X.IXP | 0 | 0 | |||||||
47297 | X.JBF | 0 | 0 | |||||||
47298 | X.JBP | 0 | 0 | |||||||
47299 | X.JED | 0 | 0 | |||||||
47300 | X.JHM | 0 | 0 | |||||||
47301 | X.JLR | 0 | 0 | |||||||
47302 | X.JMS | 0 | 0 | |||||||
47303 | X.JPS | 0 | 0 | |||||||
47304 | X.JSC | 0 | 0 | |||||||
47305 | X.KAX | 0 | 0 | |||||||
47306 | X.KBW | 0 | 0 | |||||||
47307 | X.KEI | 0 | 0 | |||||||
47308 | X.KFI | 0 | 0 | |||||||
47309 | X.KIA | 0 | 0 | |||||||
47310 | X.KKR | 0 | 0 | |||||||
47311 | X.KLS | 0 | 0 | |||||||
47312 | X.KOH | 0 | 0 | |||||||
47313 | X.KOP | 0 | 0 | |||||||
47314 | X.KPM | 0 | 0 | |||||||
47315 | X.KPS | 0 | 0 | |||||||
47316 | X.KSP | 0 | 0 | |||||||
47317 | X.LAB | 0 | 0 | |||||||
47318 | X.LAS | 0 | 0 | |||||||
47319 | X.LAT | 0 | 0 | |||||||
47320 | X.LFC | 0 | 0 | |||||||
47321 | X.LGP | 0 | 0 | |||||||
47322 | X.LII | 0 | 0 | |||||||
47323 | X.LJS | 0 | 0 | |||||||
47324 | X.LMG | 0 | 0 | |||||||
47325 | X.LMH | 0 | 0 | |||||||
47326 | X.LMR | 0 | 0 | |||||||
47327 | X.LOL | 0 | 0 | |||||||
47328 | X.LON | 0 | 0 | |||||||
47329 | X.LVI | 0 | 0 | |||||||
47330 | X.LYK | 0 | 0 | |||||||
47331 | X.LZF | 0 | 0 | |||||||
47332 | X.MAF | 0 | 0 | |||||||
47333 | X.MAJ | 0 | 0 | |||||||
47334 | X.MCC | 0 | 0 | |||||||
47335 | X.MCK | 0 | 0 | |||||||
47336 | X.MCL | 0 | 0 | |||||||
47337 | X.MCT | 0 | 0 | |||||||
47338 | X.MCV | 0 | 0 | |||||||
47339 | X.MDA | 0 | 0 | |||||||
47340 | X.MGS | 0 | 0 | |||||||
47341 | X.MHC | 0 | 0 | |||||||
47342 | X.MKY | 0 | 0 | |||||||
47343 | X.MLI | 0 | 0 | |||||||
47344 | X.MML | 0 | 0 | |||||||
47345 | X.MMS | 0 | 0 | |||||||
47346 | X.MOA | 0 | 0 | |||||||
47347 | X.MOF | 0 | 0 | |||||||
47348 | X.MRW | 0 | 0 | |||||||
47349 | X.MST | 0 | 0 | |||||||
47350 | X.MTR | 0 | 0 | |||||||
47351 | X.MTS | 0 | 0 | |||||||
47352 | X.MVE | 0 | 0 | |||||||
47353 | X.MWD | 0 | 0 | |||||||
47354 | X.NAC | 0 | 0 | |||||||
47355 | X.NBB | 0 | 0 | |||||||
47356 | X.NCL | 0 | 0 | |||||||
47357 | X.NEL | 0 | 0 | |||||||
47358 | X.NEM | 0 | 0 | |||||||
47359 | X.NEO | 0 | 0 | |||||||
47360 | X.NEW | 0 | 0 | |||||||
47361 | X.NFL | 0 | 0 | |||||||
47362 | X.NLI | 0 | 0 | |||||||
47363 | X.NMI | 0 | 0 | |||||||
47364 | X.NML | 0 | 0 | |||||||
47365 | X.NNP | 0 | 0 | |||||||
47366 | X.NRU | 0 | 0 | |||||||
47367 | X.NUG | 0 | 0 | |||||||
47368 | X.NUQ | 0 | 0 | |||||||
47369 | X.NVF | 0 | 0 | |||||||
47370 | X.NWD | 0 | 0 | |||||||
47371 | X.NYI | 0 | 0 | |||||||
47372 | X.OCW | 0 | 0 | |||||||
47373 | X.OGI | 0 | 0 | |||||||
47374 | X.OGS | 0 | 0 | |||||||
47375 | X.OHO | 0 | 0 | |||||||
47376 | X.OPY | 0 | 0 | |||||||
47377 | X.OSS | 0 | 0 | |||||||
47378 | X.OYD | 0 | 0 | |||||||
47379 | X.PBE | 0 | 0 | |||||||
47380 | X.PCD | 0 | 0 | |||||||
47381 | X.PCE | 0 | 0 | |||||||
47382 | X.PCS | 0 | 0 | |||||||
47383 | X.PEA | 0 | 0 | |||||||
47384 | X.PFC | 0 | 0 | |||||||
47385 | X.PFS | 0 | 0 | |||||||
47386 | X.PGC | 0 | 0 | |||||||
47387 | X.PGS | 0 | 0 | |||||||
47388 | X.PHA | 0 | 0 | |||||||
47389 | X.PIC | 0 | 0 | |||||||
47390 | X.PII | 0 | 0 | |||||||
47391 | X.PKC | 0 | 0 | |||||||
47392 | X.PLD | 0 | 0 | |||||||
47393 | X.PMK | 0 | 0 | |||||||
47394 | X.PML | 0 | 0 | |||||||
47395 | X.PMN | 0 | 0 | |||||||
47396 | X.PMT | 0 | 0 | |||||||
47397 | X.PN | 0 | 0 | |||||||
47398 | X.PNS | 0 | 0 | |||||||
47399 | X.PNT | 0 | 0 | |||||||
47400 | X.PPT | 0 | 0 | |||||||
47401 | X.PRG | 0 | 0 | |||||||
47402 | X.PRI | 0 | 0 | |||||||
47403 | X.PRY | 0 | 0 | |||||||
47404 | X.PSI | 0 | 0 | |||||||
47405 | X.PSK | 0 | 0 | |||||||
47406 | X.PSP | 0 | 0 | |||||||
47407 | X.PWH | 0 | 0 | |||||||
47408 | X.PYR | 0 | 0 | |||||||
47409 | X.RBX | 0 | 0 | |||||||
47410 | X.RCM | 0 | 0 | |||||||
47411 | X.REE | 0 | 0 | |||||||
47412 | X.REG | 0 | 0 | |||||||
47413 | X.RET | 0 | 0 | |||||||
47414 | X.RG | 0 | 0 | |||||||
47415 | X.RHC | 0 | 0 | |||||||
47416 | X.RIK | 0 | 0 | |||||||
47417 | X.RRI | 0 | 0 | |||||||
47418 | X.RST | 0 | 0 | |||||||
47419 | X.RVL | 0 | 0 | |||||||
47420 | X.SAB | 0 | 0 | |||||||
47421 | X.SAF | 0 | 0 | |||||||
47422 | X.SAG | 0 | 0 | |||||||
47423 | X.SBD | 0 | 0 | |||||||
47424 | X.SBL | 0 | 0 | |||||||
47425 | X.SBT | 0 | 0 | |||||||
47426 | X.SCC | 0 | 0 | |||||||
47427 | X.SCK | 0 | 0 | |||||||
47428 | X.SDE | 0 | 0 | |||||||
47429 | X.SDG | 0 | 0 | |||||||
47430 | X.SEL | 0 | 0 | |||||||
47431 | X.SEV | 0 | 0 | |||||||
47432 | X.SFA | 0 | 0 | |||||||
47433 | X.SFC | 0 | 0 | |||||||
47434 | X.SFL | 0 | 0 | |||||||
47435 | X.SFM | 0 | 0 | |||||||
47436 | X.SIF | 0 | 0 | |||||||
47437 | X.SIL | 0 | 0 | |||||||
47438 | X.SKG | 0 | 0 | |||||||
47439 | X.SKT | 0 | 0 | |||||||
47440 | X.SLK | 0 | 0 | |||||||
47441 | X.SLY | 0 | 0 | |||||||
47442 | X.SMA | 0 | 0 | |||||||
47443 | X.SMY | 0 | 0 | |||||||
47444 | X.SRM | 0 | 0 | |||||||
47445 | X.SST | 0 | 0 | |||||||
47446 | X.SSV | 0 | 0 | |||||||
47447 | X.STN | 0 | 0 | |||||||
47448 | X.STO | 0 | 0 | |||||||
47449 | X.STR | 0 | 0 | |||||||
47450 | X.SUI | 0 | 0 | |||||||
47451 | X.SUM | 0 | 0 | |||||||
47452 | X.SVA | 0 | 0 | |||||||
47453 | X.SWI | 0 | 0 | |||||||
47454 | X.TBL | 0 | 0 | |||||||
47455 | X.TCI | 0 | 0 | |||||||
47456 | X.TEC | 0 | 0 | |||||||
47457 | X.TFS | 0 | 0 | |||||||
47458 | X.TGX | 0 | 0 | |||||||
47459 | X.TIA | 0 | 0 | |||||||
47460 | X.TLC | 0 | 0 | |||||||
47461 | X.TMC | 0 | 0 | |||||||
47462 | X.TMP | 0 | 0 | |||||||
47463 | X.TMX | 0 | 0 | |||||||
47464 | X.TRA | 0 | 0 | |||||||
47465 | X.TRO | 0 | 0 | |||||||
47466 | X.TRS | 0 | 0 | |||||||
47467 | X.TRW | 0 | 0 | |||||||
47468 | X.TST | 0 | 0 | |||||||
47469 | X.UAT | 0 | 0 | |||||||
47470 | X.UDC | 0 | 0 | |||||||
47471 | X.UOT | 0 | 0 | |||||||
47472 | X.UPS | 0 | 0 | |||||||
47473 | X.USA | 0 | 0 | |||||||
47474 | X.UTA | 0 | 0 | |||||||
47475 | X.VAN | 0 | 0 | |||||||
47476 | X.VDK | 0 | 0 | |||||||
47477 | X.VER | 0 | 0 | |||||||
47478 | X.VGI | 0 | 0 | |||||||
47479 | X.VIS | 0 | 0 | |||||||
47480 | X.VNT | 0 | 0 | |||||||
47481 | X.VSA | 0 | 0 | |||||||
47482 | X.VVI | 0 | 0 | |||||||
47483 | X.WCP | 0 | 0 | |||||||
47484 | X.WEB | 0 | 0 | |||||||
47485 | X.WES | 0 | 0 | |||||||
47486 | X.WHE | 0 | 0 | |||||||
47487 | X.WHT | 0 | 0 | |||||||
47488 | X.WIL | 0 | 0 | |||||||
47489 | X.WIR | 0 | 0 | |||||||
47490 | X.WNR | 0 | 0 | |||||||
47491 | X.WPG | 0 | 0 | |||||||
47492 | X.WPI | 0 | 0 | |||||||
47493 | X.WRA | 0 | 0 | |||||||
47494 | X.WRM | 0 | 0 | |||||||
47495 | X.WTP | 0 | 0 | |||||||
47496 | X.WWL | 0 | 0 | |||||||
47497 | X.YCO | 0 | 0 | |||||||
47498 | X.YGR | 0 | 0 | |||||||
47499 | X.ZIF | 0 | 0 | |||||||
47500 | XAA | 1000 | 12 1/8 | 0 | ||||||
47501 | XAAB | 0 | 0 | |||||||
47502 | XAAD | 0 | 0 | |||||||
47503 | XAD | 0 | 0.7917 | 0 | ||||||
47504 | XAJA | 0 | 0 | |||||||
47505 | XAL | 0 | 355.57 | 355.75 | 357.23 | 355.00 | 0 | |||
47506 | XAM | 0 | 570.70 | 568.55 | 570.84 | 568.55 | 0 | |||
47507 | XANA | 0 | 0 | |||||||
47508 | XAO | 0 | 354.14 | 0 | ||||||
47509 | XAQA | 0 | 0 | |||||||
47510 | XAQG | 0 | 0 | |||||||
47511 | XAQZ | 0 | 0 | |||||||
47512 | XAT | 0 | 776.43 | 0 | ||||||
47513 | XATA | 1000 | 9 1/2 | 9 | 9 3/4 | 9 | 9 1/4 | 9 5/8 | 21300 | |
47514 | XATAU | 0 | 0 | |||||||
47515 | XATAW | 0 | 0 | |||||||
47516 | XAU | 0 | 119.90 | 118.06 | 120.04 | 118.04 | 0 | |||
47517 | XAY | 0 | 0.7917 | 0.7911 | 0.7923 | 0.7906 | 0 | |||
47518 | XAZ | 0 | 0.7917 | 0.7911 | 0.7923 | 0.7906 | 0 | |||
47519 | XBD | 0 | 422.49 | 415.02 | 423.41 | 415.02 | 0 | |||
47520 | XBET | 800 | 0.7500 | 0.7500 | 2.7500 | 0 | ||||
47521 | XBP | 0 | 1.5652 | 0 | ||||||
47522 | XBS | 0 | 406.90 | 0 | ||||||
47523 | XBX | 0 | 1.5652 | 1.5664 | 1.5667 | 1.5630 | 0 | |||
47524 | XBY | 0 | 1.5652 | 1.5664 | 1.5667 | 1.5630 | 0 | |||
47525 | XBZ | 0 | 1.5652 | 1.5664 | 1.5667 | 1.5630 | 0 | |||
47526 | XC | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 100 | |
47527 | XCA | 0 | 0 | |||||||
47528 | XCAC | 0 | 0 | |||||||
47529 | XCAJ | 0 | 0 | |||||||
47530 | XCAN | 0 | 0 | |||||||
47531 | XCAR | 0 | 0 | |||||||
47532 | XCAY | 0 | 0 | |||||||
47533 | XCB | 0 | 142.55 | 141.55 | 143.03 | 141.44 | 0 | |||
47534 | XCD | 0 | 0.7347 | 0 | ||||||
47535 | XCED | 500 | 3 | 3 | 3 | 3 | 3 | 3 3/16 | 2400 | |
47536 | XCEDZ | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 200 | |
47537 | XCEL | 1000 | 1 11/32 | 1 9/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 11/32 | 15500 | |
47538 | XCI | 0 | 298.79 | 293.59 | 299.09 | 293.59 | 0 | |||
47539 | XCIA | 0 | 0 | |||||||
47540 | XCIT | 1000 | 7 5/8 | 10400 | ||||||
47541 | XCL | 4000 | 1/4 | 1/16 | 3/8 | 0 | ||||
47542 | XCOM | 1000 | 6 1/2 | 6 3/4 | 7 | 6 | 6 1/8 | 6 1/2 | 61700 | |
47543 | XCP | 0 | 775.23 | 0 | ||||||
47544 | XCS | 0 | 866.50 | 0 | ||||||
47545 | XCUG | 0 | 0 | |||||||
47546 | XCV | 0 | 0.7347 | 0.7337 | 0.7347 | 0.7336 | 0 | |||
47547 | XDA | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47548 | XDB | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47549 | XDC | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47550 | XDD | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47551 | XDE | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47552 | XDF | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47553 | XDL | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47554 | XDM | 0 | 0.6555 | 0 | ||||||
47555 | XDS | 0 | 0.6556 | 0 | ||||||
47556 | XDY | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47557 | XDZ | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47558 | XE | 0 | 98.17 | 97.73 | 98.74 | 97.72 | 0 | |||
47559 | XECM | 1000 | 0.8750 | 0.8400 | 0.8750 | 0.7810 | 0.8125 | 0.8750 | 45800 | |
47560 | XEDR | 0 | 0.3750 | 0.8750 | 0 | |||||
47561 | XEIK | 0 | 0 | |||||||
47562 | XEIKY | 400 | 10 1/8 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 69500 | |
47563 | XEL | 100 | 21 3/8 | 21 3/8 | 21 3/4 | 0 | ||||
47564 | XELC | 0 | 0 | |||||||
47565 | XELM | 0 | 0 | |||||||
47566 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
47567 | XEN/WS | 0 | 3 | 3 5/8 | 0 | |||||
47568 | XENG | 0 | 0 | |||||||
47569 | XENO | 300 | 10 3/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/8 | 27300 | |
47570 | XENOU | 300 | 9 9/16 | 9 1/2 | 10 3/32 | 0 | ||||
47571 | XENOW | 200 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/8 | 3200 | |
47572 | XETA | 200 | 8 | 7 7/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 1200 | |
47573 | XETX | 0 | 0 | |||||||
47574 | XFF | 0 | 0.19344 | 0 | ||||||
47575 | XFN | 0 | 694.30 | 0 | ||||||
47576 | XFPA | 0 | 0 | |||||||
47577 | XFR | 0 | 290.48 | 0 | ||||||
47578 | XFSG | 0 | 0 | |||||||
47579 | XFV | 0 | 0.19344 | 0.19412 | 0.19412 | 0.19337 | 0 | |||
47580 | XHC | 0 | 643.23 | 0 | ||||||
47581 | XHT | 0 | 907.80 | 0 | ||||||
47582 | XI | 0 | 108.52 | 107.46 | 108.68 | 107.46 | 0 | |||
47583 | XIA | 0 | 729.85 | 729.73 | 729.85 | 729.73 | 0 | |||
47584 | XICO | 500 | 11 1/4 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 39800 | |
47585 | XIH | 0 | 730.23 | 730.17 | 730.23 | 730.17 | 0 | |||
47586 | XII | 0 | 735.22 | 729.90 | 736.07 | 729.90 | 0 | |||
47587 | XIO | 0 | 729.47 | 729.29 | 729.47 | 729.29 | 0 | |||
47588 | XION | 2000 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 112300 | |
47589 | XIOX | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/8 | 300 | |
47590 | XIRC | 1000 | 15 63/64 | 15 3/4 | 16 | 15 3/4 | 15 3/4 | 16 | 35300 | |
47591 | XIS | 0 | 179.61 | 180.12 | 182.08 | 179.31 | 0 | |||
47592 | XJJ | 0 | 0 | |||||||
47593 | XJV | 0 | 0 | |||||||
47594 | XJY | 0 | 0 | |||||||
47595 | XJZ | 0 | 0 | |||||||
47596 | XL | 100 | 35 3/8 | 35 1/2 | 35 7/8 | 0 | ||||
47597 | XLCC | 300 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
47598 | XLCCP | 0 | 0.2500 | 0.5000 | 0 | |||||
47599 | XLCT | 0 | 0 | |||||||
47600 | XLCp | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 1200 | |||
47601 | XLGX | 0 | 0 | |||||||
47602 | XLND | 0 | 0 | |||||||
47603 | XLNX | 700 | 33 1/2 | 32 1/4 | 33 7/8 | 31 7/8 | 33 1/2 | 33 5/8 | 1036800 | |
47604 | XLT | 0 | 61.17 | 60.83 | 61.25 | 60.83 | 0 | |||
47605 | XLTC | 1500 | 8 3/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 43700 | |
47606 | XLTCW | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 | 5900 | |
47607 | XLX | 0 | 0 | |||||||
47608 | XLXI | 0 | 0 | |||||||
47609 | XLYA | 0 | 0 | |||||||
47610 | XLYG | 0 | 0 | |||||||
47611 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
47612 | XMA | 0 | 607.82 | 607.79 | 607.82 | 607.79 | 0 | |||
47613 | XMAS | 0 | 0 | |||||||
47614 | XMH | 0 | 608.52 | 608.50 | 608.52 | 608.50 | 0 | |||
47615 | XMI | 0 | 611.71 | 608.27 | 612.54 | 608.27 | 0 | |||
47616 | XMN | 0 | 291.02 | 0 | ||||||
47617 | XMO | 0 | 607.11 | 607.09 | 607.11 | 607.09 | 0 | |||
47618 | XMT | 0 | 102.73 | 99.88 | 111.69 | 99.19 | 0 | |||
47619 | XMV | 0 | 610.88 | 610.88 | 610.88 | 610.88 | 0 | |||
47620 | XNC | 0 | 1140.34 | 0 | ||||||
47621 | XNE | 0 | 877.82 | 0 | ||||||
47622 | XNET | 100 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 7700 | |
47623 | XNG | 0 | 321.06 | 315.68 | 321.24 | 315.68 | 0 | |||
47624 | XNR | 0 | 278.99 | 0 | ||||||
47625 | XNVA | 0 | 0 | |||||||
47626 | XNVAX | 0 | 0 | |||||||
47627 | XNVAY | 300 | 5 | 5 | 5 1/4 | 0 | ||||
47628 | XNX | 0 | 0 | |||||||
47629 | XO | 100 | 23 3/4 | 23 1/2 | 23 7/8 | 0 | ||||
47630 | XOC | 0 | 533.78 | 524.87 | 535.13 | 524.87 | 0 | |||
47631 | XOI | 0 | 362.58 | 359.78 | 363.11 | 359.78 | 0 | |||
47632 | XOMA | 100 | 5 7/16 | 5 1/2 | 5 9/16 | 5 3/16 | 5 3/8 | 5 7/16 | 206600 | |
47633 | XOMD | 0 | 0 | |||||||
47634 | XON | 200 | 86 | 85 1/2 | 86 | 85 1/4 | 85 7/8 | 86 3/8 | 13600 | |
47635 | XONA | 0 | 0 | |||||||
47636 | XONB | 0 | 0 | |||||||
47637 | XONC | 0 | 0 | |||||||
47638 | XOND | 0 | 0 | |||||||
47639 | XONE | 0 | 0 | |||||||
47640 | XONG | 0 | 0 | |||||||
47641 | XONH | 0 | 0 | |||||||
47642 | XONI | 0 | 0 | |||||||
47643 | XONK | 0 | 0 | |||||||
47644 | XONL | 0 | 0 | |||||||
47645 | XONM | 0 | 0 | |||||||
47646 | XONN | 0 | 0 | |||||||
47647 | XONO | 0 | 0 | |||||||
47648 | XONP | 0 | 0 | |||||||
47649 | XONR | 0 | 0 | |||||||
47650 | XONS | 0 | 0 | |||||||
47651 | XONT | 0 | 0 | |||||||
47652 | XONU | 0 | 0 | |||||||
47653 | XONW | 0 | 0 | |||||||
47654 | XONX | 0 | 0 | |||||||
47655 | XONY | 0 | 0 | |||||||
47656 | XONZ | 0 | 0 | |||||||
47657 | XOPC | 400 | 0.9375 | 0.5625 | 0.8750 | 0 | ||||
47658 | XOVR | 13800 | 0.0150 | 0 | ||||||
47659 | XOXC | 0 | 0 | |||||||
47660 | XOXCU | 1000 | 7 | 7 | 7 3/8 | 7 | 6 7/8 | 7 3/8 | 4100 | |
47661 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
47662 | XPC | 200 | 45 3/4 | 0 | ||||||
47663 | XPCN | 0 | 0 | |||||||
47664 | XPED | 800 | 18 1/2 | 19 | 19 1/4 | 18 | 18 | 18 1/2 | 48000 | |
47665 | XPI | 0 | 616.51 | 0 | ||||||
47666 | XPLR | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/8 | 2 7/8 | 1000 | |
47667 | XPLX | 0 | 0 | |||||||
47668 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
47669 | XPRS | 0 | 0 | |||||||
47670 | XPRSA | 300 | 9 1/2 | 9 3/8 | 9 5/8 | 9 1/8 | 9 3/8 | 9 5/8 | 32100 | |
47671 | XPRT | 200 | 6 | 6 | 6 1/8 | 5 5/8 | 5 3/4 | 6 | 42700 | |
47672 | XRAY | 700 | 44 3/8 | 44 | 44 1/2 | 44 | 44 | 44 1/2 | 525300 | |
47673 | XRI | 0 | 1548.41 | 0 | ||||||
47674 | XRIT | 1700 | 17 7/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 4300 | |
47675 | XROA | 0 | 0 | |||||||
47676 | XROG | 0 | 0 | |||||||
47677 | XROI | 0 | 0 | |||||||
47678 | XROO | 0 | 0 | |||||||
47679 | XROP | 0 | 0 | |||||||
47680 | XROQ | 0 | 0 | |||||||
47681 | XROY | 0 | 0 | |||||||
47682 | XRPS | 0 | 0 | |||||||
47683 | XRX | 200 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 54 3/8 | 54 3/4 | 200 | |
47684 | XRXA | 0 | 0 | |||||||
47685 | XRXC | 0 | 0 | |||||||
47686 | XRXD | 0 | 0 | |||||||
47687 | XRXE | 0 | 0 | |||||||
47688 | XRXF | 0 | 0 | |||||||
47689 | XRXG | 0 | 0 | |||||||
47690 | XRXH | 0 | 0 | |||||||
47691 | XRXI | 0 | 0 | |||||||
47692 | XRXK | 0 | 0 | |||||||
47693 | XRXL | 0 | 0 | |||||||
47694 | XRXM | 0 | 0 | |||||||
47695 | XRXN | 0 | 0 | |||||||
47696 | XRXO | 0 | 0 | |||||||
47697 | XRXP | 0 | 0 | |||||||
47698 | XRXR | 0 | 0 | |||||||
47699 | XRXS | 0 | 0 | |||||||
47700 | XRXT | 0 | 0 | |||||||
47701 | XRXU | 0 | 0 | |||||||
47702 | XRXV | 0 | 0 | |||||||
47703 | XRXW | 0 | 0 | |||||||
47704 | XRXX | 0 | 0 | |||||||
47705 | XRXY | 0 | 0 | |||||||
47706 | XRXZ | 0 | 0 | |||||||
47707 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
47708 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
47709 | XS | 0 | 103.36 | 103.32 | 103.70 | 103.12 | 0 | |||
47710 | XSA | 0 | 1772.28 | 0 | ||||||
47711 | XSB | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 3/8 | 4600 | |
47712 | XSC | 0 | 858.00 | 0 | ||||||
47713 | XSCR | 1500 | 21/32 | 3/4 | 3/4 | 21/32 | 21/32 | 3/4 | 2000 | |
47714 | XSD | 0 | 0 | |||||||
47715 | XSF | 0 | 0.7971 | 0 | ||||||
47716 | XSI | 0 | 1399.09 | 0 | ||||||
47717 | XSM | 0 | 135.49 | 0 | ||||||
47718 | XSN | 0 | 0 | |||||||
47719 | XSQA | 0 | 0 | |||||||
47720 | XSQZ | 0 | 0 | |||||||
47721 | XST | 0 | 101.92 | 0 | ||||||
47722 | XSV | 0 | 732.90 | 732.90 | 732.90 | 732.90 | 0 | |||
47723 | XSY | 0 | 0.7971 | 0.7989 | 0.7989 | 0.7966 | 0 | |||
47724 | XSYS | 300 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/16 | 19600 | |
47725 | XSZ | 0 | 0.7971 | 0.7989 | 0.7989 | 0.7966 | 0 | |||
47726 | XT | 0 | 104.45 | 103.82 | 104.55 | 103.82 | 0 | |||
47727 | XTC | 0 | 388.95 | 381.90 | 389.17 | 381.90 | 0 | |||
47728 | XTEL | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 2500 | |
47729 | XTIC | 500 | 2.0000 | 2.0000 | 3.0000 | 0 | ||||
47730 | XTLI | 0 | 0 | |||||||
47731 | XTO | 5500 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 7/8 | 23 1/4 | 5500 | |
47732 | XTOC | 0 | 0 | |||||||
47733 | XTOD | 0 | 0 | |||||||
47734 | XTOE | 0 | 0 | |||||||
47735 | XTOI | 0 | 0 | |||||||
47736 | XTON | 3000 | 2 31/32 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 34500 | |
47737 | XTONG | 20 | 87 1/4 | 84 1/2 | 88 1/2 | 0 | ||||
47738 | XTOR | 0 | 0 | |||||||
47739 | XTOT | 0 | 0 | |||||||
47740 | XTOX | 0 | 0 | |||||||
47741 | XTOpA | 0 | 25 7/8 | 27 1/8 | 0 | |||||
47742 | XTOpAw | 0 | 26 1/4 | 27 3/4 | 0 | |||||
47743 | XTOw | 0 | 0 | |||||||
47744 | XTR | 100 | 43 5/8 | 42 1/8 | 42 5/8 | 0 | ||||
47745 | XTRA | 0 | 0 | |||||||
47746 | XTRC | 0 | 0 | |||||||
47747 | XTRD | 0 | 0 | |||||||
47748 | XTRI | 0 | 0 | |||||||
47749 | XTRJ | 0 | 0 | |||||||
47750 | XTRL | 0 | 0 | |||||||
47751 | XTRP | 0 | 0 | |||||||
47752 | XTRR | 0 | 0 | |||||||
47753 | XTRX | 0 | 0 | |||||||
47754 | XTV | 0 | 385.29 | 0 | ||||||
47755 | XTX | 1000 | 9 7/8 | 0 | ||||||
47756 | XTXO | 0 | 0 | |||||||
47757 | XUPS | 2000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 17700 | |
47758 | XUS | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 200 | |||
47759 | XUSC | 0 | 0 | |||||||
47760 | XVA | 0 | 134.06 | 0 | ||||||
47761 | XVB | 0 | 132.70 | 0 | ||||||
47762 | XVL | 0 | 64.27 | 63.93 | 64.31 | 63.93 | 0 | |||
47763 | XVN | 0 | 0 | |||||||
47764 | XVP | 0 | 115.67 | 114.45 | 115.70 | 114.45 | 0 | |||
47765 | XVR | 0 | 0 | |||||||
47766 | XVRC | 2000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/32 | 2 1/8 | 2 1/4 | 378300 | |
47767 | XWIA | 0 | 0 | |||||||
47768 | XWIS | 0 | 0 | |||||||
47769 | XXC | 0 | 0 | |||||||
47770 | XXC.B | 0 | 0 | |||||||
47771 | XXCB | 0 | 0 | |||||||
47772 | XXDTA | 100 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
47773 | XXDTB | 200 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
47774 | XXQI | 0 | 0 | |||||||
47775 | XXQXA | 250 | 0.3750 | 0 | ||||||
47776 | XYBR | 2500 | 3 1/8 | 4 1/4 | 4 1/4 | 3 | 3 | 3 1/4 | 173800 | |
47777 | XYBRW | 1500 | 1 1/8 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/8 | 20100 | |
47778 | XYDC | 0 | 0 | |||||||
47779 | XYDD | 0 | 0 | |||||||
47780 | XYEG | 0 | 0 | |||||||
47781 | XYLN | 10400 | 53 1/2 | 54 1/8 | 54 1/2 | 53 1/4 | 53 1/2 | 53 3/4 | 345400 | |
47782 | XYVI | 100 | 0.4400 | 0.4400 | 0.4900 | 0 | ||||
47783 | XYX | 1000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1500 | |||
47784 | XYXK | 0 | 0 | |||||||
47785 | XYXM | 0 | 0 | |||||||
47786 | XYXR | 0 | 0 | |||||||
47787 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
47788 | XZX | 0 | 0 | |||||||
47789 | XpA | 200 | 42 7/8 | 43 1/2 | 43 1/2 | 42 7/8 | 42 3/8 | 43 1/8 | 600 | |
47790 | Y | 100 | 203 | 204 | 207 | 0 | ||||
47791 | Y.AKG | 0 | 0 | |||||||
47792 | Y.AKR | 0 | 0 | |||||||
47793 | Y.AMG | 0 | 0 | |||||||
47794 | Y.BDY | 0 | 0 | |||||||
47795 | Y.BRD | 0 | 0 | |||||||
47796 | Y.CBK | 0 | 0 | |||||||
47797 | Y.CLL | 0 | 0 | |||||||
47798 | Y.CRS | 0 | 0 | |||||||
47799 | Y.CUL | 0 | 0 | |||||||
47800 | Y.DNB | 0 | 0 | |||||||
47801 | Y.DNL | 0 | 0 | |||||||
47802 | Y.DYN | 0 | 0 | |||||||
47803 | Y.ELK | 0 | 0 | |||||||
47804 | Y.FAI | 0 | 0 | |||||||
47805 | Y.FOK | 0 | 0 | |||||||
47806 | Y.FSK | 0 | 0 | |||||||
47807 | Y.HAF | 0 | 0 | |||||||
47808 | Y.HAV | 0 | 0 | |||||||
47809 | Y.HUH | 0 | 0 | |||||||
47810 | Y.HWL | 0 | 0 | |||||||
47811 | Y.KMR | 0 | 0 | |||||||
47812 | Y.KOP | 0 | 0 | |||||||
47813 | Y.KSK | 0 | 0 | |||||||
47814 | Y.KVA | 0 | 0 | |||||||
47815 | Y.KYM | 0 | 0 | |||||||
47816 | Y.LKI | 0 | 0 | |||||||
47817 | Y.MRT | 0 | 0 | |||||||
47818 | Y.MSR | 0 | 0 | |||||||
47819 | Y.MTM | 0 | 0 | |||||||
47820 | Y.MTR | 0 | 0 | |||||||
47821 | Y.MVS | 0 | 0 | |||||||
47822 | Y.NCL | 0 | 0 | |||||||
47823 | Y.NES | 0 | 0 | |||||||
47824 | Y.NOK | 0 | 0 | |||||||
47825 | Y.NOL | 0 | 0 | |||||||
47826 | Y.NRH | 0 | 0 | |||||||
47827 | Y.NSK | 0 | 0 | |||||||
47828 | Y.ORB | 0 | 0 | |||||||
47829 | Y.ORK | 0 | 0 | |||||||
47830 | Y.OUT | 0 | 0 | |||||||
47831 | Y.PNV | 0 | 0 | |||||||
47832 | Y.PTK | 0 | 0 | |||||||
47833 | Y.RAM | 0 | 0 | |||||||
47834 | Y.RBR | 0 | 0 | |||||||
47835 | Y.REP | 0 | 0 | |||||||
47836 | Y.RTK | 0 | 0 | |||||||
47837 | Y.SIN | 0 | 0 | |||||||
47838 | Y.SMD | 0 | 0 | |||||||
47839 | Y.SMP | 0 | 0 | |||||||
47840 | Y.SNG | 0 | 0 | |||||||
47841 | Y.SOL | 0 | 0 | |||||||
47842 | Y.SPT | 0 | 0 | |||||||
47843 | Y.TAM | 0 | 0 | |||||||
47844 | Y.TOD | 0 | 0 | |||||||
47845 | Y.TPL | 0 | 0 | |||||||
47846 | Y.TSY | 0 | 0 | |||||||
47847 | Y.UBF | 0 | 0 | |||||||
47848 | Y.UBN | 0 | 0 | |||||||
47849 | Y.UTR | 0 | 0 | |||||||
47850 | Y.VFO | 0 | 0 | |||||||
47851 | Y.VLM | 0 | 0 | |||||||
47852 | Y.VRD | 0 | 0 | |||||||
47853 | Y.VSS | 0 | 0 | |||||||
47854 | Y.WLR | 0 | 0 | |||||||
47855 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
47856 | YACG | 0 | 0 | |||||||
47857 | YACKX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
47858 | YADC | 0 | 0 | |||||||
47859 | YAKC | 0 | 0 | |||||||
47860 | YALE | 10000 | 23 | 23 1/8 | 23 1/4 | 23 | 22 7/8 | 23 1/8 | 68200 | |
47861 | YALEW | 20000 | 7.5800 | 0 | ||||||
47862 | YAMA | 0 | 0 | |||||||
47863 | YAMAY | 0 | 0 | |||||||
47864 | YANB | 300 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 600 | |
47865 | YATP | 0 | 0 | |||||||
47866 | YAUL | 0 | 0 | |||||||
47867 | YAVA | 100 | 3.5000 | 0 | ||||||
47868 | YAVL | 100 | 16.5000 | 0 | ||||||
47869 | YAVY | 500 | 31.7500 | 0 | ||||||
47870 | YBMO | 0 | 0 | |||||||
47871 | YBNS | 0 | 0 | |||||||
47872 | YBRA | 0 | 0 | |||||||
47873 | YBTV | 0 | 0 | |||||||
47874 | YBTVA | 200 | 33 3/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 364500 | |
47875 | YBW/WS | 3000 | 3/8 | 0 | ||||||
47876 | YCAO | 0 | 0 | |||||||
47877 | YCM | 0 | 0 | |||||||
47878 | YCML | 0 | 0 | |||||||
47879 | YCNI | 0 | 0 | |||||||
47880 | YCRG | 100 | 76.0000 | 0 | ||||||
47881 | YCSL | 500 | 0.0010 | 0 | ||||||
47882 | YCVTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
47883 | YDM | 0 | 0.6555 | 0.6570 | 0.6570 | 0.6550 | 0 | |||
47884 | YDXL | 0 | 0 | |||||||
47885 | YELL | 800 | 12 3/4 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 271000 | |
47886 | YEMJ | 0 | 0 | |||||||
47887 | YES | 600 | 23 5/8 | 22 3/4 | 23 3/8 | 0 | ||||
47888 | YESB | 0 | 0 | |||||||
47889 | YESD | 0 | 0 | |||||||
47890 | YESE | 0 | 0 | |||||||
47891 | YESO | 0 | 0 | |||||||
47892 | YESR | 0 | 0 | |||||||
47893 | YESS | 1000 | 14 3/8 | 14 7/8 | 15 | 14 1/4 | 14 3/8 | 14 5/8 | 133600 | |
47894 | YFCB | 500 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 2000 | |
47895 | YFED | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 5/8 | 18 1/4 | 1200 | |
47896 | YFF | 0 | 0.19344 | 0.19412 | 0.19412 | 0.19337 | 0 | |||
47897 | YFGL | 0 | 0 | |||||||
47898 | YFLY | 0 | 0 | |||||||
47899 | YFNE | 0 | 0 | |||||||
47900 | YGCC | 0 | 0 | |||||||
47901 | YGEFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.25 | 0 | |
47902 | YHMA | 0 | 0 | |||||||
47903 | YHOO | 300 | 22 1/8 | 20 3/8 | 22 5/8 | 20 3/8 | 22 1/8 | 22 3/8 | 202200 | |
47904 | YILD | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 2000 | |
47905 | YILDU | 1000 | 10 1/2 | 10 | 11 1/2 | 0 | ||||
47906 | YILDW | 10000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 45200 | |
47907 | YILDZ | 1400 | 2 | 2 | 2 1/2 | 0 | ||||
47908 | YITW | 0 | 0 | |||||||
47909 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
47910 | YJY | 0 | 0 | |||||||
47911 | YLD | 1000 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
47912 | YLDS | 0 | 0 | |||||||
47913 | YLH | 1200 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
47914 | YLT | 600 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
47915 | YLTS | 0 | 0 | |||||||
47916 | YM | 0 | 0 | |||||||
47917 | YMCD | 0 | 0 | |||||||
47918 | YMIP | 0 | 0 | |||||||
47919 | YMNA | 0 | 0 | |||||||
47920 | YMWK | 0 | 0 | |||||||
47921 | YMXA | 0 | 0 | |||||||
47922 | YNAC | 0 | 0 | |||||||
47923 | YNEN | 0 | 0 | |||||||
47924 | YNOR | 0 | 0 | |||||||
47925 | YNW/WS | 1000 | 3/8 | 0 | ||||||
47926 | YOBK | 1500 | 13.7500 | 13.5000 | 13.7500 | 0 | ||||
47927 | YOCM | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 2000 | |
47928 | YONK | 0 | 0 | |||||||
47929 | YORK | 500 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 5/8 | 10 3/4 | 8900 | |
47930 | YORW | 200 | 71.2500 | 69.2500 | 71.2500 | 0 | ||||
47931 | YOSH | 0 | 0 | |||||||
47932 | YOUM | 0 | 0 | |||||||
47933 | YPCP | 0 | 0 | |||||||
47934 | YPF | 100 | 22 5/8 | 22 5/8 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 400 | |
47935 | YPFA | 0 | 0 | |||||||
47936 | YPFB | 0 | 0 | |||||||
47937 | YPFD | 0 | 0 | |||||||
47938 | YPFI | 0 | 0 | |||||||
47939 | YPFS | 0 | 0 | |||||||
47940 | YPHX | 0 | 0 | |||||||
47941 | YPOW | 0 | 0 | |||||||
47942 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
47943 | YPX | 0 | 1.5652 | 1.5664 | 1.5667 | 1.5630 | 0 | |||
47944 | YRB.A | 0 | 0 | |||||||
47945 | YRET | 0 | 0 | |||||||
47946 | YRK | 200 | 48 1/4 | 48 | 49 7/8 | 0 | ||||
47947 | YRKB | 0 | 0 | |||||||
47948 | YRKC | 0 | 0 | |||||||
47949 | YRKG | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 1300 | |
47950 | YRKN | 0 | 0 | |||||||
47951 | YRKR | 0 | 0 | |||||||
47952 | YRKT | 0 | 0 | |||||||
47953 | YRKW | 0 | 0 | |||||||
47954 | YRKZ | 0 | 0 | |||||||
47955 | YRLS | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8125 | 1.0625 | 2000 | |
47956 | YRYI | 0 | 0 | |||||||
47957 | YSCC | 0 | 0 | |||||||
47958 | YSCL | 0 | 0 | |||||||
47959 | YSCO | 3900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 3900 | |
47960 | YSDQ | 0 | 0 | |||||||
47961 | YSFA | 0 | 0 | |||||||
47962 | YSG | 0 | 0 | |||||||
47963 | YSII | 800 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 302300 | |
47964 | YSJK | 0 | 0 | |||||||
47965 | YSJL | 0 | 0 | |||||||
47966 | YSTM | 0 | 0 | |||||||
47967 | YTGO | 0 | 0 | |||||||
47968 | YTLA | 0 | 0 | |||||||
47969 | YTMF | 0 | 0 | |||||||
47970 | YTRZ | 0 | 0 | |||||||
47971 | YTV | 0 | 0 | |||||||
47972 | YV | 0 | 0 | |||||||
47973 | YWGI | 0 | 0 | |||||||
47974 | YWIC | 0 | 0 | |||||||
47975 | YWNS | 0 | 0 | |||||||
47976 | YYED | 0 | 0 | |||||||
47977 | YYEDA | 500 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
47978 | YYGH | 0 | 0 | |||||||
47979 | YYGHA | 500 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
47980 | YYLRA | 3000 | 0.3125 | 0 | ||||||
47981 | YZX | 0 | 157 47/64 | 0 | ||||||
47982 | Z | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 5/8 | 200 | |
47983 | Z.AAR | 0 | 0 | |||||||
47984 | Z.ADI | 0 | 0 | |||||||
47985 | Z.AGI | 0 | 0 | |||||||
47986 | Z.AGR | 0 | 0 | |||||||
47987 | Z.ARS | 0 | 0 | |||||||
47988 | Z.ASC | 0 | 0 | |||||||
47989 | Z.BAE | 0 | 0 | |||||||
47990 | Z.BBB | 0 | 0 | |||||||
47991 | Z.BBC | 0 | 0 | |||||||
47992 | Z.BKV | 0 | 0 | |||||||
47993 | Z.CEC | 0 | 0 | |||||||
47994 | Z.CFR | 0 | 0 | |||||||
47995 | Z.CIG | 0 | 0 | |||||||
47996 | Z.CLS | 0 | 0 | |||||||
47997 | Z.CLT | 0 | 0 | |||||||
47998 | Z.CO | 0 | 0 | |||||||
47999 | Z.CSH | 0 | 0 | |||||||
48000 | Z.DAN | 0 | 0 | |||||||
48001 | Z.ELH | 0 | 0 | |||||||
48002 | Z.EMS | 0 | 0 | |||||||
48003 | Z.EWP | 0 | 0 | |||||||
48004 | Z.FIS | 0 | 0 | |||||||
48005 | Z.FOR | 0 | 0 | |||||||
48006 | Z.GLB | 0 | 0 | |||||||
48007 | Z.GOT | 0 | 0 | |||||||
48008 | Z.HEL | 0 | 0 | |||||||
48009 | Z.HOL | 0 | 0 | |||||||
48010 | Z.IMI | 0 | 0 | |||||||
48011 | Z.IS | 0 | 0 | |||||||
48012 | Z.LG | 0 | 0 | |||||||
48013 | Z.LGT | 0 | 0 | |||||||
48014 | Z.LNZ | 0 | 0 | |||||||
48015 | Z.LOE | 0 | 0 | |||||||
48016 | Z.LOG | 0 | 0 | |||||||
48017 | Z.MAG | 0 | 0 | |||||||
48018 | Z.MC | 0 | 0 | |||||||
48019 | Z.MEZ | 0 | 0 | |||||||
48020 | Z.MZG | 0 | 0 | |||||||
48021 | Z.NES | 0 | 0 | |||||||
48022 | Z.NEU | 0 | 0 | |||||||
48023 | Z.NOV | 0 | 0 | |||||||
48024 | Z.OEB | 0 | 0 | |||||||
48025 | Z.OMN | 0 | 0 | |||||||
48026 | Z.OPTX | 0 | 0 | |||||||
48027 | Z.PAR | 0 | 0 | |||||||
48028 | Z.PHV | 0 | 0 | |||||||
48029 | Z.REI | 0 | 0 | |||||||
48030 | Z.RIE | 0 | 0 | |||||||
48031 | Z.RNT | 0 | 0 | |||||||
48032 | Z.ROC | 0 | 0 | |||||||
48033 | Z.ROL | 0 | 0 | |||||||
48034 | Z.SAL | 0 | 0 | |||||||
48035 | Z.SAN | 0 | 0 | |||||||
48036 | Z.SAR | 0 | 0 | |||||||
48037 | Z.SBC | 0 | 0 | |||||||
48038 | Z.SBK | 0 | 0 | |||||||
48039 | Z.SBV | 0 | 0 | |||||||
48040 | Z.SCH | 0 | 0 | |||||||
48041 | Z.SGS | 0 | 0 | |||||||
48042 | Z.SLH | 0 | 0 | |||||||
48043 | Z.SLZ | 0 | 0 | |||||||
48044 | Z.SMH | 0 | 0 | |||||||
48045 | Z.SR | 0 | 0 | |||||||
48046 | Z.SVB | 0 | 0 | |||||||
48047 | Z.SZP | 0 | 0 | |||||||
48048 | Z.TAG | 0 | 0 | |||||||
48049 | Z.VRH | 0 | 0 | |||||||
48050 | Z.WIN | 0 | 0 | |||||||
48051 | Z.ZEL | 0 | 0 | |||||||
48052 | Z.ZVG | 0 | 0 | |||||||
48053 | Z052 | 0 | 0 | |||||||
48054 | Z0531 | 0 | 0 | |||||||
48055 | Z079 | 0 | 0 | |||||||
48056 | Z105 | 0 | 0 | |||||||
48057 | Z208 | 0 | 0 | |||||||
48058 | Z211 | 0 | 0 | |||||||
48059 | Z212 | 0 | 0 | |||||||
48060 | Z225 | 0 | 0 | |||||||
48061 | Z241 | 0 | 0 | |||||||
48062 | Z2621 | 0 | 0 | |||||||
48063 | Z2794 | 0 | 0 | |||||||
48064 | Z2958 | 0 | 0 | |||||||
48065 | Z302 | 0 | 0 | |||||||
48066 | Z3031 | 0 | 0 | |||||||
48067 | Z31 | 0 | 0 | |||||||
48068 | Z315 | 0 | 0 | |||||||
48069 | Z318 | 0 | 0 | |||||||
48070 | Z327 | 0 | 0 | |||||||
48071 | Z3271 | 0 | 0 | |||||||
48072 | Z3293 | 0 | 0 | |||||||
48073 | Z4142 | 0 | 0 | |||||||
48074 | Z46 | 0 | 0 | |||||||
48075 | Z644 | 0 | 0 | |||||||
48076 | Z645 | 0 | 0 | |||||||
48077 | Z646 | 0 | 0 | |||||||
48078 | Z661 | 0 | 0 | |||||||
48079 | Z817 | 0 | 0 | |||||||
48080 | Z885 | 0 | 0 | |||||||
48081 | ZALE | 0 | 0 | |||||||
48082 | ZALEB | 0 | 0 | |||||||
48083 | ZANA | 1000 | 8 1/4 | 8 1/8 | 8 3/8 | 0 | ||||
48084 | ZANAW | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 0 | ||||
48085 | ZAP | 200 | 3 5/8 | 3 5/8 | 4 | 0 | ||||
48086 | ZAPAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 18.03 | 0 | |
48087 | ZAPBX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
48088 | ZAPC | 0 | 0 | |||||||
48089 | ZAPCX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
48090 | ZAPL | 0 | 0 | |||||||
48091 | ZAPN | 0 | 0 | |||||||
48092 | ZAPP | 1000 | 0.6000 | 0 | ||||||
48093 | ZAPPP | 100 | 0.1250 | 0 | ||||||
48094 | ZAPR | 0 | 0 | |||||||
48095 | ZAPS | 100 | 11 | 11 | 11 3/4 | 0 | ||||
48096 | ZAPT | 0 | 0 | |||||||
48097 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
48098 | ZAXS | 100 | 1.7500 | 1.7500 | 3.5000 | 0 | ||||
48099 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
48100 | ZBRA | 600 | 25 1/4 | 25 | 25 1/2 | 24 3/4 | 25 1/4 | 25 1/2 | 19300 | |
48101 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
48102 | ZBWD | 0 | 0 | |||||||
48103 | ZCAD | 500 | 3 1/16 | 3 5/16 | 3 1/2 | 3 1/16 | 3 1/8 | 3 1/4 | 178500 | |
48104 | ZCL | 0 | 0 | |||||||
48105 | ZCO | 300 | 17 3/4 | 0 | ||||||
48106 | ZCOM | 0 | 0 | |||||||
48107 | ZCOME | 0 | 0 | |||||||
48108 | ZCON | 200 | 10 | 10 1/2 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/2 | 5400 | |
48109 | ZDI | 0 | 0.17 | 0 | ||||||
48110 | ZDM | 0 | 0.21 | 0 | ||||||
48111 | ZDN | 0 | 0 | |||||||
48112 | ZDO | 0 | 0 | |||||||
48113 | ZE | 500 | 15 3/8 | 14 7/8 | 15 1/2 | 14 3/4 | 15 1/4 | 15 3/4 | 24000 | |
48114 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
48115 | ZEI | 800 | 17 1/4 | 17 1/4 | 17 5/8 | 0 | ||||
48116 | ZEII | 0 | 0 | |||||||
48117 | ZEIM | 0 | 0 | |||||||
48118 | ZEIS | 0 | 0 | |||||||
48119 | ZEIY | 0 | 0 | |||||||
48120 | ZEN | 200 | 72 7/8 | 75 1/2 | 77 1/4 | 0 | ||||
48121 | ZENA | 0 | 0 | |||||||
48122 | ZENF | 0 | 0 | |||||||
48123 | ZENI | 0 | 0 | |||||||
48124 | ZENS | 0 | 0 | |||||||
48125 | ZENT | 1500 | 0.0001 | 0 | ||||||
48126 | ZENX | 0 | 0 | |||||||
48127 | ZENY | 0 | 0 | |||||||
48128 | ZENZ | 0 | 0 | |||||||
48129 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
48130 | ZEUS | 1000 | 27 5/8 | 28 7/8 | 29 3/4 | 27 1/2 | 27 3/8 | 27 5/8 | 186600 | |
48131 | ZEX | 0 | 8.91 | 8.71 | 8.93 | 8.71 | 0 | |||
48132 | ZEw | 0 | 0 | |||||||
48133 | ZF | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/4 | 400 | |
48134 | ZF | 0 | 0 | |||||||
48135 | ZGSXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.99 | 5.09 | 631 | |
48136 | ZGVAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.24 | 0 | |
48137 | ZGVCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
48138 | ZHOM | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 3/4 | 2000 | |
48139 | ZID | 0 | 0.07 | 0 | ||||||
48140 | ZIDR | 315 | 0.0608 | 0 | ||||||
48141 | ZIF | 1600 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
48142 | ZIFA | 0 | 0 | |||||||
48143 | ZIFN | 0 | 0 | |||||||
48144 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
48145 | ZIGO | 100 | 26 1/2 | 28 1/2 | 28 1/2 | 25 3/4 | 25 3/4 | 26 3/4 | 79300 | |
48146 | ZILA | 200 | 6 3/4 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 58500 | |
48147 | ZIMR | 0 | 0 | |||||||
48148 | ZIN | 0 | 140.90 | 0 | ||||||
48149 | ZING | 6500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 19700 | |
48150 | ZIO | 0 | 20.72 | 20.57 | 20.75 | 20.57 | 0 | |||
48151 | ZION | 300 | 87 3/4 | 88 1/2 | 88 1/2 | 87 3/4 | 87 3/4 | 88 1/2 | 12500 | |
48152 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
48153 | ZITI | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
48154 | ZITL | 2000 | 24 1/4 | 22 1/4 | 25 1/4 | 21 3/4 | 24 1/4 | 24 5/8 | 1868400 | |
48155 | ZIU | 11000 | 116 1/8 | 0 | ||||||
48156 | ZIX | 0 | 12.83 | 12.63 | 12.88 | 12.63 | 0 | |||
48157 | ZKEM | 1000 | 7/16 | 3/8 | 17/32 | 3/8 | 3/8 | 17/32 | 30200 | |
48158 | ZKEMW | 19000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/8 | 1/2 | 41000 | |
48159 | ZLC/WS | 1000 | 12 | 11 1/2 | 11 7/8 | 0 | ||||
48160 | ZLCD | 0 | 0 | |||||||
48161 | ZLCE | 0 | 0 | |||||||
48162 | ZLCL | 0 | 0 | |||||||
48163 | ZLCN | 0 | 0 | |||||||
48164 | ZLCO | 0 | 0 | |||||||
48165 | ZLCW | 0 | 0 | |||||||
48166 | ZLG | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 400 | |||
48167 | ZLGC | 0 | 0 | |||||||
48168 | ZLGE | 0 | 0 | |||||||
48169 | ZLGG | 0 | 0 | |||||||
48170 | ZLGH | 0 | 0 | |||||||
48171 | ZLGI | 0 | 0 | |||||||
48172 | ZLGK | 0 | 0 | |||||||
48173 | ZLGL | 0 | 0 | |||||||
48174 | ZLGN | 0 | 0 | |||||||
48175 | ZLGP | 0 | 0 | |||||||
48176 | ZLGS | 0 | 0 | |||||||
48177 | ZLGT | 0 | 0 | |||||||
48178 | ZLGW | 0 | 0 | |||||||
48179 | ZLGX | 0 | 0 | |||||||
48180 | ZLGY | 0 | 0 | |||||||
48181 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
48182 | ZLOG | 0 | 0 | |||||||
48183 | ZMAAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.53 | 0 | |
48184 | ZMABX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
48185 | ZMACX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
48186 | ZMAX | 5000 | 6.6250 | 6.7500 | 6.7500 | 6.6250 | 6.2500 | 6.7500 | 15500 | |
48187 | ZMD | 0 | 0.04 | 0 | ||||||
48188 | ZMEX | 0 | 0 | |||||||
48189 | ZMEXW | 0 | 0 | |||||||
48190 | ZMN | 0 | 50.04 | 0 | ||||||
48191 | ZMRA | 0 | 0 | |||||||
48192 | ZMS | 0 | 8.00 | 0 | ||||||
48193 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
48194 | ZMX | 200 | 7 3/4 | 0 | ||||||
48195 | ZMXI | 0 | 0 | |||||||
48196 | ZMXW | 0 | 0 | |||||||
48197 | ZMXX | 0 | 0 | |||||||
48198 | ZNCO | 1200 | 11.0000 | 11.0000 | 11.7500 | 0 | ||||
48199 | ZNG | 800 | 6 3/4 | 7 1/2 | 8 1/2 | 0 | ||||
48200 | ZNGA | 0 | 0 | |||||||
48201 | ZNIC | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
48202 | ZNRG | 1000 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 1/8 | 5 1/4 | 1000 | |
48203 | ZNRGW | 1000 | 1 9/16 | 1 7/16 | 1 9/16 | 0 | ||||
48204 | ZNT | 300 | 27 | 26 7/8 | 27 3/4 | 0 | ||||
48205 | ZNTA | 0 | 0 | |||||||
48206 | ZNTL | 0 | 0 | |||||||
48207 | ZNTM | 0 | 0 | |||||||
48208 | ZNTX | 3000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2500 | 2.0000 | 3000 | |
48209 | ZNX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | |||
48210 | ZNXS | 14000 | 3/8 | 1/2 | 3/4 | 4010900 | ||||
48211 | ZOC | 0 | 18.24 | 18.00 | 18.29 | 18.00 | 0 | |||
48212 | ZOHM | 0 | 0 | |||||||
48213 | ZOLL | 1500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 3800 | |
48214 | ZOLT | 100 | 36 1/4 | 36 3/4 | 37 1/4 | 35 1/4 | 36 | 36 1/4 | 127500 | |
48215 | ZOMA | 0 | 0 | |||||||
48216 | ZOMAX | 0 | 0 | |||||||
48217 | ZOMX | 600 | 6 7/8 | 7 1/2 | 7 1/2 | 6 7/8 | 7 1/4 | 7 7/8 | 1400 | |
48218 | ZONA | 200 | 8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 18200 | |
48219 | ZOND | 0 | 0 | |||||||
48220 | ZONE | 0 | 0 | |||||||
48221 | ZONEQ | 200 | 0.3750 | 0.6875 | 0.6875 | 0.3750 | 140700 | |||
48222 | ZOOM | 300 | 10 1/8 | 10 1/8 | 10 1/2 | 9 1/2 | 10 | 10 3/8 | 165100 | |
48223 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
48224 | ZOSC | 0 | 0 | |||||||
48225 | ZOSCP | 0 | 0 | |||||||
48226 | ZOSG | 0 | 0 | |||||||
48227 | ZOSN | 0 | 0 | |||||||
48228 | ZOSW | 0 | 0 | |||||||
48229 | ZPA | 0 | 0 | |||||||
48230 | ZPHA | 0 | 0 | |||||||
48231 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
48232 | ZPY | 0 | 0 | |||||||
48233 | ZPYL | 0 | 0 | |||||||
48234 | ZPYW | 0 | 0 | |||||||
48235 | ZRAN | 1500 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 23000 | |
48236 | ZRC | 200 | 31 | 31 | 31 5/8 | 0 | ||||
48237 | ZRCN | 0 | 0 | |||||||
48238 | ZRCR | 0 | 0 | |||||||
48239 | ZRCT | 0 | 0 | |||||||
48240 | ZRN | 200 | 19 7/8 | 22 1/8 | 22 1/2 | 0 | ||||
48241 | ZRND | 0 | 0 | |||||||
48242 | ZRNI | 0 | 0 | |||||||
48243 | ZRNIB | 0 | 0 | |||||||
48244 | ZRNIP | 0 | 0 | |||||||
48245 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
48246 | ZROC | 0 | 0 | |||||||
48247 | ZROP | 0 | 0 | |||||||
48248 | ZROS | 0 | 0 | |||||||
48249 | ZROZ | 0 | 0 | |||||||
48250 | ZROw | 0 | 0 | |||||||
48251 | ZRU | 0 | 34.69 | 34.53 | 34.70 | 34.53 | 0 | |||
48252 | ZSE | 500 | 22 | 21 1/2 | 22 1/4 | 0 | ||||
48253 | ZSEV | 100 | 22 1/4 | 21 1/4 | 22 1/4 | 0 | ||||
48254 | ZSTAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.94 | 0 | |
48255 | ZSTBX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
48256 | ZSTCX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
48257 | ZTEC | 300 | 14 | 14 1/4 | 14 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 117900 | |
48258 | ZTR | 400 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/2 | 800 | |
48259 | ZTRI | 0 | 0 | |||||||
48260 | ZTRO | 0 | 0 | |||||||
48261 | ZTRV | 0 | 0 | |||||||
48262 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
48263 | ZUKO | 0 | 0 | |||||||
48264 | ZURR | 0 | 0 | |||||||
48265 | ZVXI | 100 | 3.5000 | 3.2500 | 4.2500 | 0 | ||||
48266 | ZVXIU | 200 | 4.3750 | 3.5000 | 4.3750 | 0 | ||||
48267 | ZVXIW | 500 | 0.1250 | 0 | ||||||
48268 | ZXB | 0 | 49.10 | 49.50 | 49.50 | 49.10 | 0 | |||
48269 | ZXN | 0 | 58.10 | 0 | ||||||
48270 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
48271 | ZYC | 0 | 0 | |||||||
48272 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
48273 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
48274 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
48275 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
48276 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
48277 | ZYSA | 400 | 8 | 9 1/4 | 9 3/4 | 0 | ||||
48278 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
48279 | ZYSBB | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 5/8 | 8000 | |
48280 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
48281 | ZYSCD | 0 | 10 | 11 | 0 | |||||
48282 | ZYSDD | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/4 | 1000 | |
48283 | ZYSEE | 100 | 10 1/2 | 10 1/2 | 10 5/8 | 0 | ||||
48284 | ZYSFF | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/2 | 500 | |
48285 | ZYSGG | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
48286 | ZYSHH | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 0 | ||||
48287 | ZYSJJ | 100 | 9 | 8 7/8 | 9 1/8 | 0 | ||||
48288 | ZYSKK | 1000 | 10 5/8 | 10 5/8 | 10 1/2 | 0 | ||||
48289 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
48290 | ZYSMM | 300 | 10 7/8 | 10 7/8 | 11 | 0 | ||||
48291 | ZYSNN | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
48292 | ZYSOO | 1000 | 10 1/8 | 10 3/4 | 10 7/8 | 0 | ||||
48293 | ZYSPP | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | ||||
48294 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
48295 | ZYSRR | 1000 | 8 11/16 | 8 5/8 | 8 3/4 | 0 | ||||
48296 | ZYSSS | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
48297 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
48298 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
48299 | ZYX | 0 | 0 | |||||||
48300 | ZZY | 100 | 6 7/8 | 6 3/4 | 7 | 0 | ||||
48301 | ZZZ | 0 | 1 | 2 | 0 | |||||
48302 | ZZZZ | 0 | 0 | |||||||
48303 | ZpA | 1100 | 124 3/8 | 0 | ||||||
48304 | [LLY | 0 | 0 | |||||||
48305 | ] | 0 | 0 | |||||||
48306 | AAG%01 | 10 | 103 | 103 | 0 | |||||
48307 | AAG%03 | 0 | 0 | |||||||
48308 | AAM%02 | 5 | 103 | 103 | 103 | 103 | 102 | 105 | 25 | |
48309 | AB%05 | 0 | 95 1/8 | 0 | ||||||
48310 | ABF%01 | 3 | 97 1/2 | 98 | 99 | 0 | ||||
48311 | ACH%A | 5 | 91 | 90 5/8 | 91 | 90 5/8 | 90 1/2 | 91 | 305 | |
48312 | ACK%08 | 21 | 111 7/8 | 111 1/2 | 0 | |||||
48313 | ADI%00 | 10 | 109 3/4 | 94 | 0 | |||||
48314 | ADT%ZR10 | 5 | 57 1/2 | 46 | 57 1/4 | 0 | ||||
48315 | ADV%08 | 5 | 104 | 103 | 105 | 0 | ||||
48316 | AET%03 | 0 | 89 | 0 | ||||||
48317 | AEX%A | 2 | 116 | 116 | 0 | |||||
48318 | AFC%25 | 0 | 90 1/8 | 0 | ||||||
48319 | AFD%30 | 2 | 63 3/8 | 62 | 65 | 0 | ||||
48320 | AFD%30. | 10 | 60 5/8 | 60 1/2 | 0 | |||||
48321 | AFDB%03 | 0 | 100 | 0 | ||||||
48322 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
48323 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
48324 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
48325 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
48326 | AFI%Z | 10 | 99 1/2 | 106 | 106 1/2 | 0 | ||||
48327 | AGY%01 | 35 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/2 | 90 3/4 | 35 | |
48328 | AHP%97 | 5 | 100 9/32 | 100 9/32 | 100 15/32 | 0 | ||||
48329 | AKS%04 | 5 | 109 | 106 7/8 | 109 | 0 | ||||
48330 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
48331 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
48332 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 0 | |||||
48333 | ALD%03 | 10 | 108 1/2 | 107 1/4 | 0 | |||||
48334 | ALD%16 | 5 | 109 | 104 | 0 | |||||
48335 | ALD%ZR00 | 21 | 77 1/8 | 76 1/2 | 77 7/8 | 0 | ||||
48336 | ALD%ZR98 | 3 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 87 5/8 | 88 1/4 | 3 | |
48337 | ALD%ZRA01 | 10 | 72 | 71 3/4 | 0 | |||||
48338 | ALD%ZRA03 | 25 | 62 | 62 | 62 1/2 | 0 | ||||
48339 | ALD%ZRA05 | 10 | 51 3/4 | 53 | 54 1/2 | 0 | ||||
48340 | ALD%ZRA07 | 30 | 46 | 46 | 46 | 46 | 45 | 47 | 30 | |
48341 | ALD%ZRA09 | 5 | 38 1/4 | 38 1/8 | 38 1/4 | 38 1/8 | 38 1/4 | 38 1/2 | 25 | |
48342 | ALD%ZRA97 | 10 | 93 27/32 | 94 1/2 | 0 | |||||
48343 | ALD%ZRA99 | 5 | 81 7/8 | 82 1/8 | 83 3/4 | 0 | ||||
48344 | ALK%05 | 15 | 112 1/2 | 111 1/2 | 114 | 0 | ||||
48345 | ALK%14 | 1 | 93 | 93 | 93 | 93 | 92 1/2 | 93 | 1 | |
48346 | ALP%21 | 10 | 105 7/8 | 104 1/2 | 105 7/8 | 0 | ||||
48347 | ALRM%03 | 50 | 101 1/4 | 100 1/2 | 0 | |||||
48348 | ALW%14 | 6 | 85 | 85 | 85 1/2 | 0 | ||||
48349 | AMA%A | 3 | 76 | 76 | 76 | 76 | 76 | 77 | 3 | |
48350 | AMA%B | 1 | 97 | 99 | 0 | |||||
48351 | AMB%03 | 5 | 107 | 105 3/8 | 108 3/4 | 0 | ||||
48352 | AMB%21 | 6 | 106 | 106 1/8 | 111 7/8 | 0 | ||||
48353 | AMB%23 | 3 | 112 | 95 | 102 1/2 | 0 | ||||
48354 | AMB%J99 | 6 | 106 1/2 | 105 | 108 | 0 | ||||
48355 | AMB%M99 | 5 | 102 | 101 5/8 | 102 | 0 | ||||
48356 | AME%04 | 5 | 104 | 104 | 0 | |||||
48357 | AMFG%06 | 5 | 103 1/4 | 103 1/8 | 0 | |||||
48358 | AMFG%06. | 0 | 101 | 103 | 0 | |||||
48359 | AMFG%ZR06 | 0 | 0 | |||||||
48360 | AMFG%ZR06. | 0 | 59 | 61 | 0 | |||||
48361 | AMGF%03 | 5 | 96 | 94 1/2 | 0 | |||||
48362 | AMGF%09 | 4 | 108 3/4 | 102 | 110 1/2 | 0 | ||||
48363 | AMI%02 | 15 | 107 | 106 3/8 | 107 | 106 1/4 | 106 1/4 | 107 | 67 | |
48364 | AMI%ZR04 | 0 | 96 | 0 | ||||||
48365 | AMMB%03 | 30 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 30 | ||
48366 | AMMB%99 | 4 | 100 1/4 | 100 1/4 | 0 | |||||
48367 | AMR%16 | 10 | 108 1/2 | 108 3/8 | 109 3/8 | 0 | ||||
48368 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
48369 | AMR%24. | 2 | 117 | 0 | ||||||
48370 | AMR%N98 | 4 | 102 7/8 | 102 1/2 | 103 | 0 | ||||
48371 | AMS%A | 5 | 81 | 90 | 0 | |||||
48372 | AMX%J01 | 15 | 116 1/2 | 115 1/2 | 0 | |||||
48373 | ANCO%16 | 2 | 104 | 104 | 105 1/2 | 0 | ||||
48374 | ANN%00 | 50 | 96 | 95 1/2 | 96 | 95 1/2 | 96 | 96 1/2 | 108 | |
48375 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
48376 | ANP%24 | 0 | 82 | 0 | ||||||
48377 | ANP%25 | 5 | 86 1/8 | 78 | 91 | 0 | ||||
48378 | AOC%02 | 15 | 100 | 100 1/8 | 0 | |||||
48379 | AOC%99 | 7 | 99 3/4 | 99 3/4 | 100 7/8 | 0 | ||||
48380 | APA%02 | 3 | 108 | 110 | 113 | 0 | ||||
48381 | APD%21 | 25 | 111 1/2 | 109 1/2 | 0 | |||||
48382 | APL | 40 | 101 | 0 | ||||||
48383 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
48384 | APS | 3 | 96 | 0 | ||||||
48385 | APS% | 10 | 97 | 97 | 97 | 97 | 93 1/2 | 96 1/2 | 10 | |
48386 | ARC%05 | 9 | 122 3/8 | 123 | 124 1/4 | 0 | ||||
48387 | ARC%16 | 1 | 131 | 127 | 128 3/4 | 0 | ||||
48388 | ARC%97 | 7 | 99 7/8 | 99 5/16 | 99 7/8 | 0 | ||||
48389 | ARC%Y11 | 50 | 115 3/4 | 113 7/8 | 116 1/8 | 0 | ||||
48390 | ARD | 18 | 52 | 0 | ||||||
48391 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
48392 | ARR%01 | 0 | 95 | 0 | ||||||
48393 | ARR%99 | 0 | 95 | 0 | ||||||
48394 | ARV%14 | 5 | 105 | 105 | 105 | 105 | 104 | 105 | 5 | |
48395 | ARX%A | 6 | 103 1/4 | 103 | 103 1/4 | 103 | 103 1/4 | 11 | ||
48396 | AS%00 | 14 | 100 1/2 | 99 | 100 1/4 | 0 | ||||
48397 | AS%01 | 10 | 97 | 95 1/8 | 97 | 0 | ||||
48398 | AS%99 | 25 | 104 1/2 | 104 | 106 | 0 | ||||
48399 | ASH%14 | 5 | 102 | 102 | 102 | 102 | 102 | 103 1/2 | 33 | |
48400 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
48401 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
48402 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
48403 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
48404 | ASL%03 | 0 | 0 | |||||||
48405 | ASNA%09 | 10 | 105 | 103 1/8 | 106 1/2 | 0 | ||||
48406 | ASNA%DC01 | 10 | 95 1/2 | 95 3/8 | 96 7/8 | 0 | ||||
48407 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
48408 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
48409 | AUD%ZR12 | 49 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 55 1/2 | 57 1/2 | 49 | |
48410 | AUR%A | 50 | 78 1/2 | 78 | 82 | 0 | ||||
48411 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
48412 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
48413 | AUT%06 | 10 | 105 | 106 | 0 | |||||
48414 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
48415 | AXCR%00 | 5 | 97 1/4 | 97 3/8 | 0 | |||||
48416 | AY%98 | 18 | 94 1/8 | 92 1/2 | 95 1/2 | 0 | ||||
48417 | AZA%06 | 25 | 97 3/4 | 97 1/2 | 97 3/4 | 97 1/2 | 97 1/4 | 98 | 26 | |
48418 | AZA%ZR14 | 16 | 41 1/4 | 40 1/2 | 0 | |||||
48419 | BACR%03 | 1 | 106 1/8 | 106 5/8 | 108 | 0 | ||||
48420 | BBC%03 | 0 | 99 1/2 | 103 | 0 | |||||
48421 | BBC%11 | 8 | 94 1/2 | 92 5/8 | 98 1/2 | 0 | ||||
48422 | BBI%01 | 6 | 107 1/8 | 105 1/4 | 112 | 0 | ||||
48423 | BBI%03 | 20 | 114 1/8 | 114 1/8 | 123 3/4 | 0 | ||||
48424 | BBI%07 | 5 | 105 1/8 | 105 3/4 | 108 1/2 | 0 | ||||
48425 | BBI%99 | 10 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 104 3/4 | 10 | |
48426 | BBN%12 | 10 | 84 3/4 | 84 3/4 | 84 3/4 | 84 3/4 | 84 | 10 | ||
48427 | BBY%00 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 3/4 | 20 | |
48428 | BBY%97 | 5 | 99 1/2 | 99 | 0 | |||||
48429 | BEV%06 | 22 | 98 3/4 | 98 1/2 | 99 | 98 1/2 | 98 1/4 | 98 3/4 | 82 | |
48430 | BEV%18 | 2 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 1/2 | 7 | |
48431 | BEV%M03 | 4 | 94 | 93 7/8 | 94 | 93 1/2 | 93 | 94 3/8 | 10 | |
48432 | BEV%ZR03 | 1 | 56 | 57 1/4 | 58 1/2 | 0 | ||||
48433 | BG%98 | 25 | 99 3/4 | 98 3/8 | 101 | 0 | ||||
48434 | BHI%ZR08 | 1 | 68 1/2 | 68 1/2 | 68 1/2 | 70 | 1 | |||
48435 | BJS%02 | 6 | 105 | 106 | 0 | |||||
48436 | BJS%06 | 0 | 0 | |||||||
48437 | BK%01 | 4 | 236 | 236 | 0 | |||||
48438 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
48439 | BLSF%98 | 5 | 102 5/8 | 102 5/8 | 104 1/2 | 0 | ||||
48440 | BLST%00 | 1 | 100 7/8 | 100 | 100 5/8 | 0 | ||||
48441 | BLST%03 | 25 | 97 | 97 | 97 1/4 | 0 | ||||
48442 | BLST%04 | 15 | 96 1/2 | 97 | 97 7/8 | 0 | ||||
48443 | BLST%09 | 25 | 89 3/8 | 89 5/8 | 90 1/2 | 0 | ||||
48444 | BLST%25 | 13 | 93 1/8 | 95 1/8 | 96 | 0 | ||||
48445 | BLST%35 | 5 | 97 3/4 | 98 3/8 | 99 | 0 | ||||
48446 | BLST%45 | 0 | 94 5/8 | 0 | ||||||
48447 | BLST%95 | 0 | 93 | 0 | ||||||
48448 | BLST%A32 | 9 | 101 | 100 3/4 | 101 1/2 | 0 | ||||
48449 | BLST%F05 | 50 | 100 | 99 5/8 | 100 3/4 | 0 | ||||
48450 | BLST%J05 | 20 | 96 7/8 | 96 7/8 | 98 | 0 | ||||
48451 | BLST%J32 | 50 | 103 1/2 | 102 7/8 | 105 3/8 | 0 | ||||
48452 | BLST%J33 | 49 | 96 7/8 | 97 1/2 | 97 1/2 | 96 3/4 | 96 7/8 | 98 1/8 | 149 | |
48453 | BLST%O33 | 17 | 89 1/4 | 89 | 90 3/8 | 0 | ||||
48454 | BLST%RP15 | 0 | 0 | |||||||
48455 | BLST%ZR95 | 0 | 23 | 0 | ||||||
48456 | BLY%00 | 10 | 176 | 0 | ||||||
48457 | BLY%06 | 40 | 104 | 104 | 104 1/4 | 0 | ||||
48458 | BLY%98 | 7 | 104 | 94 | 0 | |||||
48459 | BN%16 | 5 | 95 1/2 | 95 1/8 | 95 3/4 | 0 | ||||
48460 | BNCE%00 | 10 | 88 | 0 | ||||||
48461 | BNCE%04 | 0 | 0 | |||||||
48462 | BNI%06 | 4 | 115 1/2 | 110 1/8 | 117 1/4 | 0 | ||||
48463 | BNI%45 | 4 | 43 7/8 | 40 3/4 | 44 | 0 | ||||
48464 | BNI%K20 | 45 | 85 1/2 | 86 | 0 | |||||
48465 | BNI%L20 | 46 | 59 | 57 1/2 | 0 | |||||
48466 | BNI%N20 | 26 | 102 3/4 | 100 | 102 3/4 | 0 | ||||
48467 | BNI%O20 | 17 | 89 | 86 1/4 | 87 | 0 | ||||
48468 | BNI%P20 | 5 | 101 | 100 1/4 | 101 1/2 | 0 | ||||
48469 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
48470 | BNL%08 | 54 | 107 3/4 | 102 | 0 | |||||
48471 | BNL%A13 | 4 | 112 | 110 5/8 | 0 | |||||
48472 | BNS%05 | 10 | 99 1/2 | 100 | 0 | |||||
48473 | BNT%D | 0 | 1 | 500 | 0 | |||||
48474 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
48475 | BNT%U | 0 | 1 | 200 | 0 | |||||
48476 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
48477 | BOR%03 | 10 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/2 | 10 | |||
48478 | BP%02 | 50 | 105 | 105 1/8 | 105 3/4 | 0 | ||||
48479 | BPP%02 | 10 | 98 1/2 | 98 | 0 | |||||
48480 | BRC%03 | 5 | 104 5/8 | 100 1/8 | 0 | |||||
48481 | BRDG%00 | 5 | 97 1/2 | 97 1/2 | 0 | |||||
48482 | BS%01 | 4 | 99 1/2 | 99 1/2 | 99 7/8 | 0 | ||||
48483 | BS%05 | 5 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/8 | 98 1/2 | 10 | |
48484 | BS%99 | 10 | 97 1/2 | 97 3/8 | 98 1/8 | 0 | ||||
48485 | BSC%01 | 50 | 110 | 102 | 0 | |||||
48486 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
48487 | BTP%12 | 1 | 95 7/8 | 95 7/8 | 97 3/4 | 0 | ||||
48488 | BTP%13 | 2 | 98 3/8 | 98 3/8 | 99 3/8 | 0 | ||||
48489 | BUD%16 | 5 | 102 1/8 | 102 1/8 | 104 | 0 | ||||
48490 | BUS%A | 100 | 95 | 95 1/2 | 95 1/2 | 95 | 94 1/2 | 95 | 165 | |
48491 | BUS%B | 38 | 82 | 82 | 83 | 0 | ||||
48492 | BXC%A | 0 | 8 | 11 | 0 | |||||
48493 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
48494 | BXG%12 | 5 | 85 | 85 | 85 | 85 | 85 | 86 5/8 | 5 | |
48495 | BYD%03 | 0 | 0 | |||||||
48496 | C%00 | 30 | 100 | 98 3/4 | 0 | |||||
48497 | C%17 | 7 | 108 1/2 | 108 1/2 | 108 3/4 | 0 | ||||
48498 | C%18 | 30 | 104 | 102 1/4 | 104 | 0 | ||||
48499 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
48500 | C%A99 | 5 | 104 7/8 | 104 7/8 | 105 1/8 | 104 7/8 | 104 7/8 | 105 1/2 | 180 | |
48501 | C%D99 | 2 | 107 3/4 | 106 3/8 | 107 3/4 | 0 | ||||
48502 | C%J98 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 101 3/8 | 5 | |
48503 | C%N99 | 2 | 115 1/8 | 115 1/8 | 116 | 0 | ||||
48504 | C%NA20 | 10 | 151 3/8 | 151 1/2 | 152 | 0 | ||||
48505 | C%NA20. | 0 | 141 1/2 | 149 7/8 | 0 | |||||
48506 | C%O99 | 9 | 117 | 116 7/8 | 117 7/8 | 0 | ||||
48507 | CABCO%32 | 0 | 0 | |||||||
48508 | CAMW%KK12 | 0 | 0 | |||||||
48509 | CAMW%KN21 | 0 | 0 | |||||||
48510 | CAMW%LH13 | 0 | 0 | |||||||
48511 | CAMW%LJ19 | 0 | 0 | |||||||
48512 | CAMW%LK20 | 0 | 0 | |||||||
48513 | CAMW%ML13 | 0 | 0 | |||||||
48514 | CAMW%MS21 | 0 | 0 | |||||||
48515 | CAMW%WT20 | 0 | 0 | |||||||
48516 | CAST%BB19 | 0 | 0 | |||||||
48517 | CAST%BD21 | 0 | 0 | |||||||
48518 | CAST%BE22 | 0 | 0 | |||||||
48519 | CAST%BF22 | 0 | 0 | |||||||
48520 | CAST%BK19 | 0 | 0 | |||||||
48521 | CAST%BP23 | 0 | 0 | |||||||
48522 | CAST%BU18 | 0 | 0 | |||||||
48523 | CAST%BZ23 | 0 | 0 | |||||||
48524 | CAST%CB19 | 0 | 0 | |||||||
48525 | CAST%CE14 | 0 | 0 | |||||||
48526 | CAST%CF19 | 0 | 0 | |||||||
48527 | CAST%CH20 | 0 | 0 | |||||||
48528 | CAST%CJ15 | 0 | 0 | |||||||
48529 | CAST%CL23 | 0 | 0 | |||||||
48530 | CAST%CM17 | 0 | 0 | |||||||
48531 | CAST%CN15 | 0 | 0 | |||||||
48532 | CAST%CN18 | 0 | 0 | |||||||
48533 | CAST%CQ20 | 0 | 0 | |||||||
48534 | CAST%CU24 | 0 | 0 | |||||||
48535 | CAST%CX17 | 0 | 0 | |||||||
48536 | CAST%DA19 | 0 | 0 | |||||||
48537 | CAST%DF24 | 0 | 0 | |||||||
48538 | CAST%DG12 | 0 | 0 | |||||||
48539 | CAST%DK20 | 0 | 0 | |||||||
48540 | CAST%DN17 | 0 | 0 | |||||||
48541 | CAST%DP24 | 0 | 0 | |||||||
48542 | CAST%DQ14 | 0 | 0 | |||||||
48543 | CAST%DV21 | 0 | 0 | |||||||
48544 | CAST%DY24 | 0 | 0 | |||||||
48545 | CAST%ED14 | 0 | 0 | |||||||
48546 | CAST%EE19 | 0 | 0 | |||||||
48547 | CAST%EG19 | 0 | 0 | |||||||
48548 | CAST%EN25 | 0 | 0 | |||||||
48549 | CAST%ER16 | 0 | 0 | |||||||
48550 | CAST%GH15 | 0 | 0 | |||||||
48551 | CAST%GJ08 | 0 | 0 | |||||||
48552 | CAST%GL09 | 0 | 0 | |||||||
48553 | CAST%GL11 | 0 | 0 | |||||||
48554 | CAST%GM19 | 0 | 0 | |||||||
48555 | CAST%GN21 | 0 | 0 | |||||||
48556 | CAST%GR17 | 0 | 0 | |||||||
48557 | CAST%GY14 | 0 | 0 | |||||||
48558 | CAST%HG11 | 0 | 0 | |||||||
48559 | CAST%JE10 | 0 | 0 | |||||||
48560 | CAST%JH17 | 0 | 0 | |||||||
48561 | CAST%KA12 | 0 | 0 | |||||||
48562 | CAST%KD15 | 0 | 0 | |||||||
48563 | CAST%KE20 | 0 | 0 | |||||||
48564 | CAST%KW16 | 0 | 0 | |||||||
48565 | CAST%KY22 | 0 | 0 | |||||||
48566 | CAST%ND12 | 0 | 0 | |||||||
48567 | CAST%NG19 | 0 | 0 | |||||||
48568 | CAST%NZ13 | 0 | 0 | |||||||
48569 | CAST%PA19 | 0 | 0 | |||||||
48570 | CAST%RB14 | 0 | 0 | |||||||
48571 | CAST%RC21 | 0 | 0 | |||||||
48572 | CAST%RD23 | 0 | 0 | |||||||
48573 | CAST%RE10 | 0 | 0 | |||||||
48574 | CAST%SG13 | 0 | 0 | |||||||
48575 | CAST%SH18 | 0 | 0 | |||||||
48576 | CAST%SL08 | 0 | 0 | |||||||
48577 | CAST%TP15 | 0 | 0 | |||||||
48578 | CAST%TQ18 | 0 | 0 | |||||||
48579 | CAST%TT12 | 0 | 0 | |||||||
48580 | CAST%VD01 | 0 | 0 | |||||||
48581 | CAST%WC17 | 0 | 0 | |||||||
48582 | CAST%WD21 | 0 | 0 | |||||||
48583 | CAST%WS14 | 0 | 0 | |||||||
48584 | CAST%XH10 | 0 | 0 | |||||||
48585 | CAST%XJ14 | 0 | 0 | |||||||
48586 | CAST%XK19 | 0 | 0 | |||||||
48587 | CAST%ZJ10 | 0 | 0 | |||||||
48588 | CAST%ZN14 | 0 | 0 | |||||||
48589 | CAST%ZT19 | 0 | 0 | |||||||
48590 | CAT%00 | 3 | 111 1/2 | 105 3/8 | 109 3/4 | 0 | ||||
48591 | CAT%01 | 25 | 111 | 108 1/2 | 111 | 0 | ||||
48592 | CAT%06 | 20 | 112 | 112 | 112 3/4 | 0 | ||||
48593 | CAT%11 | 4 | 109 1/2 | 110 | 0 | |||||
48594 | CAT%19 | 2 | 108 | 106 3/8 | 0 | |||||
48595 | CAT%21 | 8 | 112 | 107 | 0 | |||||
48596 | CAT%23 | 5 | 103 | 102 3/8 | 0 | |||||
48597 | CAT%96 | 5 | 101 | 100 11/32 | 101 1/8 | 0 | ||||
48598 | CAT%DC07 | 50 | 88 1/4 | 88 | 91 | 0 | ||||
48599 | CATFC%00 | 0 | 0 | |||||||
48600 | CATFC%98 | 0 | 0 | |||||||
48601 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 0 | |||||
48602 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
48603 | CATS%ZR03 | 3 | 54 5/8 | 54 5/8 | 0 | |||||
48604 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
48605 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
48606 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
48607 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
48608 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
48609 | CBE%15 | 9 | 109 | 109 1/4 | 109 1/2 | 109 | 109 | 110 | 81 | |
48610 | CBWM%A13 | 1 | 91 1/2 | 91 1/2 | 92 | 0 | ||||
48611 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
48612 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 0 | |||||
48613 | CCI%M98 | 0 | 0 | |||||||
48614 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/4 | 0 | ||||
48615 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
48616 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
48617 | CCL%23 | 0 | 0 | |||||||
48618 | CCL%97 | 1 | 175 1/8 | 178 | 0 | |||||
48619 | CCL%98 | 15 | 98 1/8 | 98 3/8 | 99 5/8 | 0 | ||||
48620 | CCP%04 | 0 | 0 | |||||||
48621 | CCT%02 | 0 | 131 | 0 | ||||||
48622 | CDC%U | 0 | 13 | 16 | 0 | |||||
48623 | CDE%04 | 10 | 89 1/2 | 89 | 89 1/2 | 0 | ||||
48624 | CE%03 | 10 | 105 | 104 | 0 | |||||
48625 | CE%ZR04 | 50 | 102 | 102 1/4 | 102 7/8 | 0 | ||||
48626 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
48627 | CENCO%97 | 5 | 94 1/8 | 95 1/8 | 0 | |||||
48628 | CFL%03 | 0 | 89 1/8 | 0 | ||||||
48629 | CFL%05 | 0 | 85 1/2 | 0 | ||||||
48630 | CGP%00 | 5 | 111 1/2 | 110 | 0 | |||||
48631 | CGP%01 | 10 | 109 7/8 | 108 3/8 | 0 | |||||
48632 | CGP%02 | 60 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 5/8 | 60 | ||
48633 | CGP%03 | 50 | 111 1/4 | 110 5/8 | 0 | |||||
48634 | CGP%04 | 10 | 114 | 114 | 118 1/2 | 0 | ||||
48635 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
48636 | CGP%10 | 4 | 125 1/2 | 0 | ||||||
48637 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
48638 | CGP%35 | 0 | 0 | |||||||
48639 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
48640 | CHF%12 | 10 | 86 1/4 | 85 1/4 | 86 1/4 | 0 | ||||
48641 | CHF%A | 5 | 95 1/2 | 94 1/2 | 95 3/4 | 0 | ||||
48642 | CHK%06 | 5 | 99 | 101 | 0 | |||||
48643 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
48644 | CHVCP%17 | 5 | 107 | 105 1/8 | 0 | |||||
48645 | CHW%ZR10 | 16 | 44 | 44 | 42 | 44 | 16 | |||
48646 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
48647 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
48648 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
48649 | CIT%98 | 10 | 102 3/8 | 102 3/8 | 103 1/2 | 0 | ||||
48650 | CITG%06 | 0 | 0 | |||||||
48651 | CLAR%02 | 25 | 79 | 79 | 79 1/4 | 79 | 78 3/4 | 79 1/4 | 81 | |
48652 | CLK%04 | 10 | 102 3/8 | 102 | 102 5/8 | 102 | 102 3/8 | 102 1/2 | 184 | |
48653 | CLNW%ZR13 | 205 | 29 | 29 1/8 | 29 1/4 | 29 | 29 | 29 1/8 | 653 | |
48654 | CMB%00 | 10 | 102 3/8 | 100 3/4 | 102 3/8 | 0 | ||||
48655 | CMB%06 | 5 | 90 | 91 3/8 | 0 | |||||
48656 | CMB%09 | 1 | 92 1/8 | 91 3/8 | 0 | |||||
48657 | CMB%97 | 10 | 100 7/8 | 100 7/8 | 101 3/4 | 0 | ||||
48658 | CMB%A02 | 5 | 100 1/4 | 100 3/8 | 102 1/2 | 0 | ||||
48659 | CMB%A03 | 0 | 0 | |||||||
48660 | CMB%A04 | 17 | 101 3/4 | 100 5/8 | 101 5/8 | 0 | ||||
48661 | CMB%A05 | 5 | 94 3/8 | 94 | 95 | 0 | ||||
48662 | CMB%A08 | 7 | 95 1/4 | 94 | 96 3/8 | 0 | ||||
48663 | CMB%F02 | 10 | 101 5/8 | 100 1/2 | 102 3/8 | 0 | ||||
48664 | CMB%F03 | 5 | 101 1/2 | 102 1/8 | 103 1/2 | 0 | ||||
48665 | CMB%J03 | 0 | 0 | |||||||
48666 | CMB%M04 | 10 | 101 7/8 | 101 7/8 | 102 3/8 | 0 | ||||
48667 | CMB%M05 | 25 | 99 7/8 | 99 7/8 | 102 7/8 | 0 | ||||
48668 | CMB%N99 | 45 | 101 | 102 1/2 | 102 7/8 | 0 | ||||
48669 | CMB%O08 | 5 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 87 1/2 | 89 1/2 | 5 | |
48670 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
48671 | CMB%Y99 | 10 | 102 1/2 | 101 3/4 | 103 1/2 | 0 | ||||
48672 | CMCR%98 | 0 | 0 | |||||||
48673 | CMD%A | 20 | 108 | 108 | 0 | |||||
48674 | CMI%A | 10 | 120 | 120 | 115 | 120 | 10 | |||
48675 | CMS%J02 | 25 | 99 3/4 | 99 1/4 | 100 1/4 | 0 | ||||
48676 | CMS%M98 | 6 | 98 1/2 | 99 | 100 | 0 | ||||
48677 | CMS%N01 | 2 | 99 | 99 | 100 3/8 | 0 | ||||
48678 | CMS%O98 | 7 | 98 1/8 | 98 1/4 | 100 | 0 | ||||
48679 | CNC%03 | 10 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/8 | 10 | |
48680 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
48681 | CNG%03 | 5 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 93 3/4 | 5 | |
48682 | CNG%05 | 50 | 109 | 97 1/8 | 0 | |||||
48683 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
48684 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
48685 | CNG%15 | 40 | 108 1/4 | 106 1/2 | 108 1/2 | 0 | ||||
48686 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
48687 | CNG%F97 | 5 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/16 | 101 | 5 | |
48688 | CNG%J99 | 5 | 104 3/4 | 104 3/4 | 106 1/2 | 0 | ||||
48689 | CNG%O98 | 50 | 99 1/4 | 99 1/8 | 0 | |||||
48690 | CNN%97 | 1 | 99 | 99 | 0 | |||||
48691 | CNR%01 | 60 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 104 1/4 | 105 1/2 | 85 | |
48692 | CNR%02 | 1 | 111 1/2 | 112 1/2 | 112 1/2 | 111 1/2 | 111 1/2 | 113 1/2 | 115 | |
48693 | CNT%04 | 0 | 120 | 0 | ||||||
48694 | CNT%A | 10 | 122 | 122 | 0 | |||||
48695 | CON%02 | 15 | 101 | 101 | 0 | |||||
48696 | CON%06 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 1/8 | 100 5/8 | 10 | |
48697 | CON%A | 10 | 94 1/2 | 0 | ||||||
48698 | COO%05 | 10 | 113 | 109 | 115 | 0 | ||||
48699 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
48700 | COO%B%TT | 0 | 96 | 105 | 0 | |||||
48701 | COT%B | 0 | 100 | 108 | 0 | |||||
48702 | COT%B%TT | 0 | 100 | 108 | 0 | |||||
48703 | COTY%05 | 29 | 106 1/2 | 105 3/4 | 107 | 0 | ||||
48704 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
48705 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
48706 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
48707 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
48708 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
48709 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
48710 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
48711 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
48712 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
48713 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
48714 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
48715 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
48716 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
48717 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
48718 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
48719 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
48720 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
48721 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
48722 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
48723 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
48724 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
48725 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
48726 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
48727 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
48728 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
48729 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
48730 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
48731 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
48732 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
48733 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
48734 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
48735 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
48736 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
48737 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
48738 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
48739 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
48740 | CPDC%13 | 5 | 99 | 97 5/8 | 102 3/4 | 0 | ||||
48741 | CPMD%12 | 5 | 94 1/4 | 95 | 100 | 0 | ||||
48742 | CPRY% | 3 | 59 1/2 | 54 3/4 | 58 7/8 | 0 | ||||
48743 | CPRY%R | 2 | 56 5/8 | 56 5/8 | 61 | 0 | ||||
48744 | CPSS%06 | 6 | 98 | 98 | 98 | 98 | 97 1/2 | 8 | ||
48745 | CPT%01 | 10 | 107 | 101 | 106 3/4 | 0 | ||||
48746 | CPU%00 | 28 | 103 | 102 7/8 | 103 | 102 7/8 | 102 7/8 | 103 1/4 | 156 | |
48747 | CPVA%12 | 20 | 95 1/2 | 95 | 97 1/2 | 0 | ||||
48748 | CPWV%13 | 20 | 94 3/4 | 94 5/8 | 96 1/4 | 0 | ||||
48749 | CQ%01 | 0 | 0 | |||||||
48750 | CQ%04 | 5 | 102 | 102 | 107 | 0 | ||||
48751 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
48752 | CSE%16 | 0 | 0 | |||||||
48753 | CTGO%AD96 | 0 | 0 | |||||||
48754 | CTGO%AE96 | 0 | 0 | |||||||
48755 | CTGO%AF97 | 0 | 0 | |||||||
48756 | CTGO%AG97 | 0 | 0 | |||||||
48757 | CTGO%AH98 | 0 | 0 | |||||||
48758 | CTGO%AJ98 | 0 | 0 | |||||||
48759 | CTGO%AK99 | 0 | 0 | |||||||
48760 | CTGO%AL99 | 0 | 0 | |||||||
48761 | CTGO%AM00 | 0 | 0 | |||||||
48762 | CTGO%AN00 | 0 | 0 | |||||||
48763 | CTGO%AP97 | 0 | 0 | |||||||
48764 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
48765 | CTGO%KW12 | 0 | 0 | |||||||
48766 | CUBA%77 | 5 | 54 | 0 | ||||||
48767 | CVX%05 | 10 | 99 1/2 | 99 1/2 | 99 3/4 | 0 | ||||
48768 | CVX%09 | 10 | 101 | 100 1/4 | 100 3/4 | 0 | ||||
48769 | CVX%11 | 10 | 94 3/8 | 94 3/8 | 94 3/8 | 94 3/8 | 94 1/8 | 94 1/2 | 10 | |
48770 | CVX%12 | 25 | 93 3/8 | 93 3/8 | 93 5/8 | 93 3/8 | 93 3/8 | 94 1/4 | 71 | |
48771 | CWE%01 | 1 | 82 | 83 5/8 | 0 | |||||
48772 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
48773 | CWE%F03 | 3 | 98 | 98 | 99 1/2 | 0 | ||||
48774 | CWE%J03 | 1 | 97 3/4 | 98 | 98 | 97 3/4 | 97 3/4 | 100 | 6 | |
48775 | CWE%J07 | 25 | 101 1/2 | 100 1/2 | 101 3/4 | 0 | ||||
48776 | CWE%O03 | 5 | 101 | 101 | 101 | 101 | 101 | 101 1/2 | 5 | |
48777 | CWE%X99 | 1 | 88 3/4 | 89 7/8 | 0 | |||||
48778 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
48779 | CWE%Y99 | 2 | 88 5/8 | 90 7/8 | 0 | |||||
48780 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
48781 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
48782 | DD%DC01 | 5 | 97 | 96 3/4 | 97 | 96 3/4 | 96 3/4 | 97 | 55 | |
48783 | DDL%01 | 21 | 100 | 100 | 0 | |||||
48784 | DDL%08 | 2 | 78 | 76 | 87 1/2 | 0 | ||||
48785 | DDR%99 | 25 | 101 | 100 1/2 | 103 | 0 | ||||
48786 | DE%19 | 10 | 110 | 108 7/8 | 115 | 0 | ||||
48787 | DE%22 | 6 | 107 1/4 | 107 1/4 | 0 | |||||
48788 | DECR%19 | 20 | 107 | 102 | 106 1/2 | 0 | ||||
48789 | DECR%97 | 2 | 100 1/2 | 100 5/16 | 100 7/8 | 0 | ||||
48790 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
48791 | DEW%97 | 2 | 99 1/2 | 99 17/32 | 100 1/2 | 0 | ||||
48792 | DEW%97. | 1 | 99 17/32 | 99 17/32 | 100 1/2 | 0 | ||||
48793 | DGN%01 | 10 | 98 | 98 | 98 | 98 | 97 | 98 | 30 | |
48794 | DGN%02 | 40 | 99 1/2 | 96 5/8 | 99 1/2 | 0 | ||||
48795 | DIN%04 | 5 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 67 | 68 3/4 | 5 | |
48796 | DOL%00 | 5 | 98 1/4 | 98 3/8 | 98 7/8 | 0 | ||||
48797 | DOL%03 | 10 | 98 3/4 | 99 1/2 | 101 1/4 | 0 | ||||
48798 | DOL%13 | 1 | 98 7/8 | 98 7/8 | 0 | |||||
48799 | DOW%13 | 10 | 97 | 89 | 0 | |||||
48800 | DPL%03 | 5 | 100 7/8 | 101 | 104 | 0 | ||||
48801 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
48802 | DPT%06 | 50 | 59 | 59 1/4 | 59 1/2 | 59 | 58 3/4 | 59 | 300 | |
48803 | DQU%M10 | 3 | 74 | 75 | 0 | |||||
48804 | DQU%M10. | 3 | 80 | 75 | 0 | |||||
48805 | DRI%06 | 0 | 90 | 94 1/2 | 0 | |||||
48806 | DRI%16 | 0 | 0 | |||||||
48807 | DRS%C | 10 | 100 1/2 | 99 1/2 | 0 | |||||
48808 | DRS%D | 5 | 124 | 124 | 0 | |||||
48809 | DSTC%08 | 12 | 97 1/2 | 95 3/4 | 0 | |||||
48810 | DTE%R96 | 5 | 99 13/16 | 99 13/16 | 100 1/4 | 0 | ||||
48811 | DTE%S98 | 5 | 99 1/4 | 99 1/4 | 100 1/8 | 0 | ||||
48812 | DUK%01 | 5 | 95 3/8 | 96 1/2 | 97 7/8 | 0 | ||||
48813 | DUK%05 | 3 | 99 | 99 | 99 5/8 | 0 | ||||
48814 | DUK%08 | 5 | 92 1/2 | 91 1/2 | 93 1/2 | 0 | ||||
48815 | DUK%22 | 10 | 103 | 103 | 0 | |||||
48816 | DUK%24 | 5 | 99 3/4 | 100 | 101 5/8 | 0 | ||||
48817 | DUK%33 | 5 | 90 3/4 | 90 7/8 | 0 | |||||
48818 | DUK%97 | 5 | 99 | 99 | 100 7/8 | 0 | ||||
48819 | DUK%99 | 4 | 104 | 104 | 0 | |||||
48820 | DUK%A25 | 5 | 88 7/8 | 88 7/8 | 88 7/8 | 88 7/8 | 88 7/8 | 89 3/8 | 5 | |
48821 | DUK%B00 | 2 | 101 3/4 | 100 3/4 | 0 | |||||
48822 | DUK%B03 | 15 | 97 1/2 | 97 1/2 | 0 | |||||
48823 | DUK%B04 | 5 | 94 1/8 | 94 5/8 | 97 | 0 | ||||
48824 | DUK%B21 | 5 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 101 | 104 1/2 | 5 | |
48825 | DUK%B23 | 5 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 91 1/2 | 5 | |
48826 | DUK%B25 | 50 | 97 1/2 | 97 1/8 | 97 1/2 | 97 1/8 | 97 1/8 | 97 1/2 | 100 | |
48827 | DUK%C03 | 6 | 94 7/8 | 94 5/8 | 94 7/8 | 94 5/8 | 93 1/4 | 95 | 51 | |
48828 | DUK%J00 | 10 | 100 3/4 | 100 5/8 | 101 7/8 | 0 | ||||
48829 | DUK%M04 | 5 | 103 | 102 | 104 | 0 | ||||
48830 | DUK%M21 | 5 | 104 3/4 | 104 3/4 | 105 7/8 | 0 | ||||
48831 | DUK%M23 | 10 | 96 | 94 1/4 | 97 | 0 | ||||
48832 | EBP%06 | 0 | 68 | 0 | ||||||
48833 | ECK%04 | 5 | 104 1/4 | 104 3/8 | 104 3/8 | 104 1/4 | 104 1/4 | 104 3/8 | 37 | |
48834 | EFS%03 | 0 | 0 | |||||||
48835 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
48836 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
48837 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
48838 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
48839 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
48840 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
48841 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
48842 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
48843 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
48844 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
48845 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
48846 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
48847 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
48848 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
48849 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
48850 | EIB%X00 | 25 | 112 1/2 | 113 1/4 | 0 | |||||
48851 | ELG%12 | 1 | 105 | 103 | 0 | |||||
48852 | ELG%99 | 5 | 106 | 106 | 0 | |||||
48853 | ELN%ZR12 | 2 | 63 7/8 | 63 | 0 | |||||
48854 | EMC%01 | 10 | 119 1/2 | 113 1/8 | 119 1/2 | 0 | ||||
48855 | ENQ%04 | 8 | 105 1/2 | 104 1/4 | 105 1/2 | 0 | ||||
48856 | ENQ%U97 | 3 | 79 | 79 | 0 | |||||
48857 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
48858 | EQ%24 | 4 | 117 | 116 3/4 | 118 1/2 | 0 | ||||
48859 | EQT%99 | 10 | 100 1/4 | 99 3/8 | 103 | 0 | ||||
48860 | ETH%01 | 3 | 102 | 102 1/2 | 102 1/2 | 102 | 102 | 102 7/8 | 88 | |
48861 | ETN%DC11 | 25 | 94 1/4 | 93 7/8 | 96 1/2 | 0 | ||||
48862 | EVR%07 | 1 | 109 | 0 | ||||||
48863 | EVR%07. | 1 | 112 | 112 | 112 1/2 | 0 | ||||
48864 | EXE%A | 0 | 0 | |||||||
48865 | FA%01 | 7 | 101 | 101 | 101 | 101 | 100 1/4 | 101 | 7 | |
48866 | FA%06 | 3 | 102 | 102 | 102 | 102 | 101 1/8 | 101 7/8 | 5 | |
48867 | FA%07 | 10 | 102 | 102 | 102 | 102 | 101 1/4 | 102 1/4 | 10 | |
48868 | FADR%97 | 0 | 0 | |||||||
48869 | FCA%02 | 3 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 3 | ||
48870 | FCC%A | 6 | 102 | 90 | 0 | |||||
48871 | FCN%02 | 3 | 102 | 102 1/8 | 0 | |||||
48872 | FCN%04 | 5 | 99 5/8 | 99 | 0 | |||||
48873 | FCN%98 | 0 | 104 | 101 | 0 | |||||
48874 | FD%01 | 10 | 108 3/8 | 108 1/8 | 108 3/4 | 0 | ||||
48875 | FD%02 | 50 | 101 7/8 | 101 3/8 | 102 | 0 | ||||
48876 | FD%J03 | 5 | 103 | 102 5/8 | 104 3/4 | 0 | ||||
48877 | FD%O03 | 15 | 114 1/2 | 111 1/2 | 0 | |||||
48878 | FDB%06 | 10 | 101 | 101 1/8 | 0 | |||||
48879 | FDC%03 | 18 | 98 1/2 | 95 1/8 | 0 | |||||
48880 | FFM%99 | 1 | 184 | 187 | 196 | 0 | ||||
48881 | FIL%06 | 3 | 129 | 120 | 129 | 0 | ||||
48882 | FINL%96 | 25 | 102 | 100 | 0 | |||||
48883 | FJA%12 | 22 | 92 | 92 1/8 | 92 1/8 | 92 | 91 1/2 | 92 | 70 | |
48884 | FKYN%97 | 0 | 92 | 0 | ||||||
48885 | FLA%01 | 1 | 93 | 93 | 94 1/2 | 0 | ||||
48886 | FLD%12 | 2 | 72 | 72 1/2 | 72 1/2 | 71 3/4 | 71 3/4 | 72 | 12 | |
48887 | FLM%16 | 7 | 101 | 101 | 101 | 101 | 101 | 7 | ||
48888 | FLSC%02 | 5 | 102 3/8 | 101 | 102 3/8 | 101 | 101 | 101 7/8 | 15 | |
48889 | FMCR%08 | 5 | 92 | 92 | 92 | 92 | 92 | 92 5/8 | 5 | |
48890 | FMO%98 | 10 | 101 7/8 | 100 | 100 3/4 | 0 | ||||
48891 | FMT%ZR13 | 20 | 57 7/8 | 58 1/2 | 58 1/2 | 57 1/2 | 57 7/8 | 59 | 111 | |
48892 | FN%06 | 5 | 80 | 80 1/2 | 84 | 0 | ||||
48893 | FN%06. | 0 | 78 3/4 | 86 1/4 | 0 | |||||
48894 | FN%97 | 1 | 97 1/2 | 98 1/8 | 100 | 0 | ||||
48895 | FN%97. | 1 | 98 1/2 | 98 1/8 | 0 | |||||
48896 | FNF%ZR09 | 1 | 45 | 45 | 45 | 45 | 45 | 47 | 1 | |
48897 | FNM%ZR14 | 110 | 25 5/8 | 24 3/4 | 0 | |||||
48898 | FNM%ZR19 | 30 | 17 1/8 | 17 1/8 | 19 | 0 | ||||
48899 | FNVA%02 | 0 | 103 1/4 | 110 | 0 | |||||
48900 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
48901 | FRC%02 | 15 | 110 | 113 | 0 | |||||
48902 | FRC%08 | 10 | 94 | 94 | 94 | 94 | 93 3/8 | 96 5/8 | 10 | |
48903 | FRC%09 | 10 | 95 | 0 | ||||||
48904 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
48905 | FRE%A13 | 0 | 100 | 0 | ||||||
48906 | FRE%B13 | 0 | 100 | 0 | ||||||
48907 | FRE%NAC09 | 0 | 0 | |||||||
48908 | FRE%NAD14 | 0 | 0 | |||||||
48909 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
48910 | FRP%04 | 10 | 101 | 101 | 101 | 101 | 101 | 102 | 10 | |
48911 | FSCO%99 | 20 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
48912 | FTL%G | 10 | 91 | 90 | 91 | 90 | 89 1/2 | 92 | 15 | |
48913 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
48914 | FUR%03 | 10 | 93 | 93 | 93 | 92 3/4 | 92 3/4 | 93 1/8 | 300 | |
48915 | GC%03 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 103 1/4 | 5 | |
48916 | GC%05 | 20 | 104 1/2 | 102 5/8 | 105 1/2 | 0 | ||||
48917 | GCI%00 | 25 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 | 98 3/8 | 25 | |
48918 | GCI%98 | 50 | 98 7/8 | 98 1/8 | 99 | 0 | ||||
48919 | GCO%03 | 10 | 100 3/4 | 100 | 100 3/4 | 100 | 99 3/4 | 100 3/4 | 43 | |
48920 | GD%18 | 18 | 107 | 107 | 112 | 0 | ||||
48921 | GDH%A | 10 | 100 | 100 | 99 3/8 | 100 | 10 | |||
48922 | GDH%B | 100 | 98 1/4 | 98 | 98 1/4 | 98 | 98 3/8 | 98 3/4 | 200 | |
48923 | GECR%06 | 25 | 105 1/2 | 105 1/2 | 107 1/2 | 0 | ||||
48924 | GECR%35 | 0 | 97 3/4 | 0 | ||||||
48925 | GEGI%26 | 14 | 93 3/8 | 0 | ||||||
48926 | GEN%11 | 1 | 117 | 117 | 117 | 117 | 116 1/2 | 119 1/2 | 1 | |
48927 | GFD%12 | 30 | 96 3/4 | 96 | 97 | 0 | ||||
48928 | GFO%56 | 20 | 59 | 58 1/4 | 61 7/8 | 0 | ||||
48929 | GFO%56. | 17 | 59 1/8 | 58 3/4 | 61 | 0 | ||||
48930 | GGE%I | 1 | 94 1/8 | 94 1/8 | 99 3/4 | 0 | ||||
48931 | GGE%J | 5 | 104 1/4 | 104 1/2 | 105 | 0 | ||||
48932 | GGE%M | 1 | 103 | 102 1/2 | 104 1/2 | 0 | ||||
48933 | GH%X02 | 3 | 78 | 78 | 78 | 78 | 78 | 78 1/4 | 3 | |
48934 | GH%Y02 | 2 | 97 1/4 | 97 1/2 | 97 1/2 | 97 | 97 | 97 1/4 | 64 | |
48935 | GHV%03 | 5 | 155 | 178 | 0 | |||||
48936 | GHV%05 | 15 | 103 3/4 | 104 | 105 3/8 | 0 | ||||
48937 | GIC%00 | 10 | 111 1/2 | 111 | 0 | |||||
48938 | GLF%O | 1 | 101 | 100 1/4 | 101 | 0 | ||||
48939 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
48940 | GLW%98 | 24 | 100 | 100 | 101 7/8 | 0 | ||||
48941 | GMA%96 | 5 | 99 3/8 | 99 1/2 | 100 11/32 | 0 | ||||
48942 | GMA%98 | 0 | 100 | 0 | ||||||
48943 | GMA%A00 | 25 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 108 | 25 | |
48944 | GMA%DC11 | 10 | 85 1/2 | 85 3/4 | 85 7/8 | 85 1/2 | 85 1/2 | 86 1/4 | 38 | |
48945 | GMA%F01 | 40 | 94 | 95 | 96 7/8 | 0 | ||||
48946 | GMA%F99 | 15 | 96 5/8 | 97 1/8 | 0 | |||||
48947 | GMA%J01 | 2 | 99 1/8 | 99 5/8 | 100 5/8 | 0 | ||||
48948 | GMA%J03 | 12 | 107 | 107 | 107 | 107 | 106 1/2 | 107 3/4 | 12 | |
48949 | GMA%J05 | 0 | 106 1/2 | 111 1/2 | 0 | |||||
48950 | GMA%J10 | 8 | 102 | 102 | 110 | 0 | ||||
48951 | GMA%M00 | 17 | 108 1/4 | 108 3/8 | 109 7/8 | 0 | ||||
48952 | GMA%M03 | 50 | 100 | 99 3/4 | 104 | 0 | ||||
48953 | GMA%O02 | 8 | 98 | 97 7/8 | 100 | 0 | ||||
48954 | GMA%O05 | 10 | 96 | 95 1/4 | 96 7/8 | 0 | ||||
48955 | GMA%O99 | 4 | 102 1/2 | 102 3/4 | 102 3/4 | 102 1/2 | 102 3/4 | 104 1/4 | 10 | |
48956 | GMA%S00 | 30 | 100 3/4 | 100 3/4 | 102 3/8 | 0 | ||||
48957 | GMA%S02 | 5 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 1/2 | 5 | |
48958 | GMA%S03 | 7 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 100 | 7 | |
48959 | GMA%X01 | 10 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 93 3/8 | 93 3/4 | 10 | |
48960 | GMA%X97 | 10 | 100 1/4 | 100 1/2 | 100 1/2 | 100 1/4 | 100 1/4 | 100 1/2 | 47 | |
48961 | GMA%X99 | 10 | 102 1/2 | 102 5/8 | 102 3/4 | 0 | ||||
48962 | GMA%Y01 | 0 | 108 | 112 1/2 | 0 | |||||
48963 | GMA%Y97 | 10 | 101 9/16 | 101 11/32 | 101 9/16 | 0 | ||||
48964 | GMA%Y99 | 10 | 101 1/8 | 101 1/8 | 102 | 0 | ||||
48965 | GMA%Z97 | 0 | 99 | 0 | ||||||
48966 | GMA%Z99 | 10 | 104 | 103 1/2 | 0 | |||||
48967 | GMA%ZR12 | 1 | 300 | 300 | 300 | 300 | 300 | 315 | 1 | |
48968 | GMA%ZR15 | 1 | 244 | 245 1/8 | 260 | 0 | ||||
48969 | GN%00 | 38 | 88 | 86 1/8 | 91 | 0 | ||||
48970 | GN%00. | 23 | 87 | 86 3/4 | 92 1/2 | 0 | ||||
48971 | GN%10 | 55 | 57 3/4 | 57 3/8 | 0 | |||||
48972 | GN%10. | 40 | 57 3/4 | 57 1/4 | 0 | |||||
48973 | GND%03 | 10 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 | 99 1/2 | 30 | |
48974 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
48975 | GNT%02 | 10 | 115 | 113 1/8 | 116 1/2 | 0 | ||||
48976 | GOG%04 | 8 | 107 1/4 | 106 1/2 | 107 1/4 | 0 | ||||
48977 | GPAG%98 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 101 | 78 | |
48978 | GPE%99 | 10 | 99 | 99 | 0 | |||||
48979 | GPE%S02 | 20 | 99 | 99 | 102 1/4 | 0 | ||||
48980 | GPH%04 | 20 | 71 | 65 | 72 | 0 | ||||
48981 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
48982 | GSN%A | 0 | 96 | 100 | 0 | |||||
48983 | GSW%A | 5 | 100 1/4 | 100 1/4 | 100 3/4 | 0 | ||||
48984 | GSX%02 | 5 | 110 | 109 | 0 | |||||
48985 | GY%02 | 27 | 104 | 104 | 104 | 104 | 103 1/2 | 105 | 27 | |
48986 | HAO% | 0 | 90 | 0 | ||||||
48987 | HCH%A | 5 | 98 | 97 | 100 | 0 | ||||
48988 | HD%01 | 13 | 103 | 103 1/2 | 104 | 103 | 103 | 104 | 43 | |
48989 | HDS%03 | 10 | 92 | 91 1/2 | 92 | 91 1/2 | 91 3/8 | 92 | 121 | |
48990 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 | 0 | ||||
48991 | HERTZ%00 | 10 | 97 1/2 | 98 5/8 | 99 1/4 | 0 | ||||
48992 | HERTZ%03 | 25 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 98 | 99 1/8 | 25 | |
48993 | HET%02 | 10 | 106 1/4 | 105 5/8 | 110 | 0 | ||||
48994 | HFC%00 | 3 | 105 | 105 1/4 | 0 | |||||
48995 | HFC%01 | 5 | 107 1/4 | 106 1/4 | 109 1/4 | 0 | ||||
48996 | HFS%03 | 3 | 118 1/2 | 118 | 0 | |||||
48997 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
48998 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
48999 | HIG%02 | 0 | 89 | 0 | ||||||
49000 | HIG%15 | 10 | 100 | 0 | ||||||
49001 | HKN%A | 10 | 98 | 97 3/8 | 98 3/8 | 0 | ||||
49002 | HLR%06 | 15 | 97 3/4 | 97 1/2 | 98 3/8 | 0 | ||||
49003 | HLT%06 | 3 | 106 1/2 | 107 | 107 | 106 1/2 | 106 | 106 1/2 | 8 | |
49004 | HMN%06 | 0 | 80 | 0 | ||||||
49005 | HRC%A01 | 16 | 178 1/2 | 0 | ||||||
49006 | HRC%O01 | 3 | 105 | 104 7/8 | 105 3/8 | 0 | ||||
49007 | HRP%A99 | 0 | 0 | |||||||
49008 | HRP%B99 | 0 | 0 | |||||||
49009 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
49010 | HS%03 | 1 | 79 | 78 | 0 | |||||
49011 | HVR%99 | 2 | 93 1/8 | 93 | 95 | 0 | ||||
49012 | HVR%99. | 1 | 92 | 92 | 96 | 0 | ||||
49013 | HWG%00 | 29 | 89 1/2 | 87 7/8 | 89 | 0 | ||||
49014 | HWG%NA09 | 4 | 69 3/8 | 69 3/8 | 67 1/8 | 69 3/8 | 4 | |||
49015 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
49016 | HWG%NAB09 | 1 | 50 1/8 | 57 5/8 | 0 | |||||
49017 | HWG%NAB09. | 0 | 0 | |||||||
49018 | HWG%NAC09 | 4 | 65 7/8 | 60 | 75 | 0 | ||||
49019 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
49020 | HXL%03 | 2 | 105 | 107 1/2 | 0 | |||||
49021 | IAB%06 | 0 | 0 | |||||||
49022 | IAB%08 | 3 | 138 | 136 | 0 | |||||
49023 | IAB%11 | 8 | 110 | 98 | 0 | |||||
49024 | IAB%96 | 30 | 100 1/32 | 100 1/32 | 0 | |||||
49025 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
49026 | IAD%07 | 2 | 92 1/4 | 92 1/4 | 0 | |||||
49027 | IB%03 | 0 | 80 | 0 | ||||||
49028 | IB%05 | 0 | 90 | 0 | ||||||
49029 | IB%06 | 0 | 90 | 0 | ||||||
49030 | IB%17 | 1 | 115 1/8 | 100 | 0 | |||||
49031 | IB%26 | 14 | 106 1/2 | 100 | 0 | |||||
49032 | IB%96 | 0 | 99 1/8 | 0 | ||||||
49033 | IB%DM02 | 0 | 0 | |||||||
49034 | IB%DM03 | 0 | 0 | |||||||
49035 | IB%DM05 | 0 | 0 | |||||||
49036 | IB%DM99 | 0 | 0 | |||||||
49037 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
49038 | IB%J97 | 0 | 97 | 0 | ||||||
49039 | IB%JY00 | 0 | 0 | |||||||
49040 | IB%JY04 | 0 | 0 | |||||||
49041 | IB%LD23 | 0 | 0 | |||||||
49042 | IB%LM97 | 0 | 0 | |||||||
49043 | IB%LN97 | 0 | 0 | |||||||
49044 | IB%LP98 | 0 | 0 | |||||||
49045 | IB%LQ98 | 0 | 0 | |||||||
49046 | IB%LR99 | 0 | 0 | |||||||
49047 | IB%LS99 | 0 | 0 | |||||||
49048 | IB%LT00 | 0 | 0 | |||||||
49049 | IB%LU00 | 0 | 0 | |||||||
49050 | IB%LV01 | 0 | 0 | |||||||
49051 | IB%LW01 | 0 | 0 | |||||||
49052 | IB%LX02 | 0 | 0 | |||||||
49053 | IB%LY02 | 0 | 0 | |||||||
49054 | IB%LZ03 | 0 | 0 | |||||||
49055 | IB%M01 | 60 | 101 3/4 | 103 1/32 | 0 | |||||
49056 | IB%MA03 | 0 | 0 | |||||||
49057 | IB%MB04 | 0 | 0 | |||||||
49058 | IB%MC04 | 0 | 0 | |||||||
49059 | IB%MD05 | 0 | 0 | |||||||
49060 | IB%ME05 | 0 | 0 | |||||||
49061 | IB%MF06 | 0 | 0 | |||||||
49062 | IB%MG06 | 0 | 0 | |||||||
49063 | IB%MH07 | 0 | 0 | |||||||
49064 | IB%MJ07 | 0 | 0 | |||||||
49065 | IB%MK08 | 0 | 0 | |||||||
49066 | IB%ML08 | 0 | 0 | |||||||
49067 | IB%MM09 | 0 | 0 | |||||||
49068 | IB%MN09 | 0 | 0 | |||||||
49069 | IB%MP10 | 0 | 0 | |||||||
49070 | IB%MQ10 | 0 | 0 | |||||||
49071 | IB%MR11 | 0 | 0 | |||||||
49072 | IB%MS11 | 0 | 0 | |||||||
49073 | IB%MT12 | 0 | 0 | |||||||
49074 | IB%MU12 | 0 | 0 | |||||||
49075 | IB%MV13 | 0 | 0 | |||||||
49076 | IB%MW13 | 0 | 0 | |||||||
49077 | IB%MX14 | 0 | 0 | |||||||
49078 | IB%MY14 | 0 | 0 | |||||||
49079 | IB%MZ15 | 0 | 0 | |||||||
49080 | IB%NA15 | 0 | 0 | |||||||
49081 | IB%NB16 | 0 | 0 | |||||||
49082 | IB%NC16 | 0 | 0 | |||||||
49083 | IB%ND17 | 0 | 0 | |||||||
49084 | IB%NE17 | 0 | 0 | |||||||
49085 | IB%NF18 | 0 | 0 | |||||||
49086 | IB%NG18 | 0 | 0 | |||||||
49087 | IB%NH19 | 0 | 0 | |||||||
49088 | IB%NJ19 | 0 | 0 | |||||||
49089 | IB%NK20 | 0 | 0 | |||||||
49090 | IB%NL20 | 0 | 0 | |||||||
49091 | IB%NM21 | 0 | 0 | |||||||
49092 | IB%NN21 | 0 | 0 | |||||||
49093 | IB%NP22 | 0 | 0 | |||||||
49094 | IB%NQ22 | 0 | 0 | |||||||
49095 | IB%NR23 | 0 | 0 | |||||||
49096 | IB%NS23 | 0 | 0 | |||||||
49097 | IB%O02 | 100 | 130 | 100 | 0 | |||||
49098 | IB%O16 | 10 | 106 | 106 | 112 | 0 | ||||
49099 | IB%O99 | 15 | 100 | 97 | 0 | |||||
49100 | IB%S16 | 10 | 110 | 90 | 0 | |||||
49101 | IB%S99 | 0 | 91 | 0 | ||||||
49102 | IB%X01 | 0 | 100 1/32 | 0 | ||||||
49103 | IB%X97 | 100 | 101 3/4 | 100 1/32 | 0 | |||||
49104 | IB%Y97 | 0 | 100 1/32 | 0 | ||||||
49105 | IB%ZRA00 | 5 | 74 1/2 | 73 | 0 | |||||
49106 | IB%ZRA01 | 4 | 72 | 70 1/32 | 0 | |||||
49107 | IB%ZRA02 | 25 | 63 1/2 | 61 5/8 | 0 | |||||
49108 | IB%ZRA03 | 3 | 62 9/32 | 60 21/32 | 66 | 0 | ||||
49109 | IB%ZRA04 | 2 | 54 13/16 | 52 27/32 | 0 | |||||
49110 | IB%ZRA05 | 4 | 56 | 48 | 0 | |||||
49111 | IB%ZRA06 | 35 | 46 3/4 | 45 | 0 | |||||
49112 | IB%ZRA07 | 2 | 43 9/32 | 41 29/32 | 0 | |||||
49113 | IB%ZRA08 | 2 | 38 | 36 1/32 | 0 | |||||
49114 | IB%ZRA09 | 1 | 35 13/16 | 37 1/32 | 41 | 0 | ||||
49115 | IB%ZRA10 | 10 | 32 3/8 | 30 1/2 | 0 | |||||
49116 | IB%ZRA11 | 5 | 34 | 32 1/32 | 38 | 0 | ||||
49117 | IB%ZRA12 | 1 | 22 | 25 1/4 | 0 | |||||
49118 | IB%ZRA13 | 2 | 26 1/32 | 26 | 0 | |||||
49119 | IB%ZRA14 | 3 | 24 | 22 19/32 | 0 | |||||
49120 | IB%ZRA97 | 1 | 91 1/2 | 91 17/32 | 0 | |||||
49121 | IB%ZRA98 | 2 | 84 9/16 | 86 1/32 | 0 | |||||
49122 | IB%ZRA99 | 5 | 81 1/2 | 77 3/4 | 0 | |||||
49123 | IB%ZRF00 | 2 | 72 25/32 | 70 27/32 | 0 | |||||
49124 | IB%ZRF01 | 3 | 70 | 68 1/32 | 0 | |||||
49125 | IB%ZRF02 | 12 | 61 5/8 | 63 1/32 | 0 | |||||
49126 | IB%ZRF03 | 14 | 61 | 59 1/4 | 0 | |||||
49127 | IB%ZRF04 | 10 | 57 | 55 1/2 | 60 | 0 | ||||
49128 | IB%ZRF05 | 4 | 54 1/8 | 52 13/32 | 0 | |||||
49129 | IB%ZRF06 | 10 | 50 | 48 1/32 | 0 | |||||
49130 | IB%ZRF07 | 8 | 48 1/2 | 46 17/32 | 0 | |||||
49131 | IB%ZRF08 | 1 | 41 1/32 | 39 1/8 | 0 | |||||
49132 | IB%ZRF09 | 12 | 39 | 39 1/32 | 0 | |||||
49133 | IB%ZRF10 | 8 | 40 | 37 | 0 | |||||
49134 | IB%ZRF11 | 20 | 39 | 33 | 39 | 0 | ||||
49135 | IB%ZRF12 | 1 | 30 | 28 1/4 | 0 | |||||
49136 | IB%ZRF13 | 2 | 26 1/16 | 25 | 0 | |||||
49137 | IB%ZRF14 | 10 | 22 1/8 | 21 | 0 | |||||
49138 | IB%ZRF15 | 1 | 23 9/32 | 22 13/32 | 28 | 0 | ||||
49139 | IB%ZRF97 | 5 | 96 1/2 | 96 | 0 | |||||
49140 | IB%ZRF98 | 1 | 84 1/2 | 86 1/32 | 0 | |||||
49141 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
49142 | IB%ZRX02 | 5 | 63 3/32 | 61 1/2 | 0 | |||||
49143 | IB%ZRX03 | 20 | 65 | 59 1/32 | 0 | |||||
49144 | IB%ZRX04 | 3 | 57 7/32 | 55 1/4 | 0 | |||||
49145 | IB%ZRX05 | 6 | 50 | 48 1/32 | 0 | |||||
49146 | IB%ZRX06 | 8 | 45 1/4 | 50 1/32 | 51 1/2 | 0 | ||||
49147 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
49148 | IB%ZRX08 | 14 | 43 5/32 | 43 1/32 | 0 | |||||
49149 | IB%ZRX09 | 16 | 40 | 39 1/32 | 0 | |||||
49150 | IB%ZRX10 | 30 | 35 5/8 | 39 | 0 | |||||
49151 | IB%ZRX11 | 10 | 32 1/32 | 30 1/8 | 0 | |||||
49152 | IB%ZRX12 | 10 | 30 | 35 | 0 | |||||
49153 | IB%ZRX13 | 40 | 30 | 28 1/32 | 0 | |||||
49154 | IB%ZRX14 | 25 | 24 | 25 | 0 | |||||
49155 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
49156 | IB%ZRX16 | 20 | 22 5/8 | 20 3/4 | 0 | |||||
49157 | IBM%00 | 9 | 99 1/2 | 99 3/8 | 99 1/2 | 99 3/8 | 99 3/8 | 99 1/2 | 19 | |
49158 | IBM%02 | 20 | 101 5/8 | 101 5/8 | 102 1/2 | 0 | ||||
49159 | IBM%13 | 50 | 101 3/8 | 101 1/4 | 102 1/4 | 0 | ||||
49160 | IBM%19 | 25 | 108 | 107 3/8 | 110 | 0 | ||||
49161 | IBM%25 | 45 | 93 3/8 | 92 1/8 | 94 | 0 | ||||
49162 | IBM%45 | 0 | 85 | 0 | ||||||
49163 | IBM%97 | 10 | 100 1/4 | 100 3/8 | 100 3/8 | 100 1/4 | 100 1/4 | 100 3/8 | 20 | |
49164 | IBMCR%98 | 0 | 0 | |||||||
49165 | IBT%06 | 6 | 101 3/8 | 101 1/2 | 101 1/2 | 101 1/4 | 101 3/8 | 102 3/4 | 77 | |
49166 | ICA%04 | 93 | 70 1/2 | 70 | 70 1/2 | 70 | 70 | 71 | 150 | |
49167 | ICN%99 | 5 | 112 | 112 | 112 | 112 | 111 | 112 1/2 | 5 | |
49168 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
49169 | IGL%01 | 5 | 121 | 121 | 0 | |||||
49170 | IHS%01 | 24 | 97 | 0 | ||||||
49171 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
49172 | IHS%03 | 20 | 99 1/4 | 99 | 0 | |||||
49173 | IHS%04 | 50 | 107 1/2 | 0 | ||||||
49174 | IIN%03 | 4 | 103 | 103 7/8 | 107 1/2 | 0 | ||||
49175 | IJL%11 | 110 | 92 | 92 | 93 1/2 | 0 | ||||
49176 | INF%02 | 10 | 105 3/4 | 105 3/4 | 106 1/4 | 0 | ||||
49177 | IP%DC12 | 15 | 76 | 74 3/8 | 76 3/8 | 0 | ||||
49178 | IPC%03 | 0 | 94 | 0 | ||||||
49179 | IPC%04 | 25 | 106 3/8 | 100 3/8 | 108 1/4 | 0 | ||||
49180 | IPC%05 | 15 | 93 3/8 | 94 7/8 | 98 | 0 | ||||
49181 | IPC%21 | 5 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
49182 | IPC%23 | 10 | 101 1/2 | 99 5/8 | 102 1/2 | 0 | ||||
49183 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
49184 | IPC%99 | 0 | 97 5/8 | 0 | ||||||
49185 | IPC%A00 | 15 | 97 | 92 1/2 | 0 | |||||
49186 | IPC%M00 | 0 | 94 1/2 | 0 | ||||||
49187 | IRT%03 | 45 | 94 1/2 | 93 1/2 | 0 | |||||
49188 | ISH%03 | 5 | 98 3/4 | 98 3/4 | 99 1/4 | 0 | ||||
49189 | ITG%00 | 10 | 94 | 94 | 100 | 0 | ||||
49190 | ITG%02 | 10 | 109 | 0 | ||||||
49191 | ITT%00 | 0 | 95 | 0 | ||||||
49192 | ITT%05 | 35 | 96 | 90 3/4 | 96 1/4 | 0 | ||||
49193 | ITT%15 | 0 | 90 | 0 | ||||||
49194 | ITT%25 | 1 | 94 | 94 | 94 | 94 | 93 1/8 | 94 | 1 | |
49195 | ITTRA%02 | 0 | 95 | 0 | ||||||
49196 | IVAC%05 | 10 | 100 | 0 | ||||||
49197 | JFF%A | 0 | 99 | 100 1/2 | 0 | |||||
49198 | JPM%98 | 0 | 425 | 0 | ||||||
49199 | JPSA%01 | 15 | 103 | 101 | 104 5/8 | 0 | ||||
49200 | JRM%06 | 15 | 101 1/4 | 100 1/4 | 101 1/4 | 0 | ||||
49201 | JTS%A | 26 | 72 | 70 | 72 | 0 | ||||
49202 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
49203 | JYP%03 | 25 | 95 1/4 | 94 5/8 | 95 7/8 | 0 | ||||
49204 | JYP%04 | 7 | 96 3/4 | 96 1/2 | 0 | |||||
49205 | JYP%23 | 3 | 95 5/8 | 92 | 94 1/4 | 0 | ||||
49206 | JYP%25 | 4 | 83 1/8 | 83 1/4 | 84 7/8 | 0 | ||||
49207 | KBH%03 | 1 | 101 1/2 | 101 | 101 1/2 | 101 | 101 | 101 3/8 | 2 | |
49208 | KBH%99 | 19 | 103 | 103 1/2 | 103 5/8 | 0 | ||||
49209 | KEP%01 | 20 | 101 | 98 | 0 | |||||
49210 | KFWFC%98 | 20 | 107 | 0 | ||||||
49211 | KIN%97 | 10 | 98 1/2 | 99 1/8 | 100 1/2 | 0 | ||||
49212 | KLY%A | 50 | 95 | 94 3/4 | 95 | 94 3/4 | 94 3/4 | 97 | 55 | |
49213 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
49214 | KOL%09 | 3 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 100 1/4 | 3 | |
49215 | KOPP%04 | 31 | 95 1/2 | 95 | 0 | |||||
49216 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
49217 | KRB%99 | 50 | 84 | 97 1/2 | 0 | |||||
49218 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
49219 | KT%33 | 70 | 59 | 61 | 67 | 0 | ||||
49220 | KT%33. | 20 | 62 7/8 | 61 | 65 | 0 | ||||
49221 | LAF%13 | 15 | 102 | 103 | 103 1/2 | 0 | ||||
49222 | LCE%03 | 14 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 | 101 5/8 | 14 | |
49223 | LD%04 | 0 | 84 | 0 | ||||||
49224 | LEH%02 | 10 | 106 1/8 | 106 1/4 | 107 | 0 | ||||
49225 | LEH%06 | 9 | 100 | 100 | 0 | |||||
49226 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
49227 | LEH%S96 | 0 | 0 | |||||||
49228 | LIGI%05 | 0 | 0 | |||||||
49229 | LIL%00 | 10 | 96 7/8 | 94 1/8 | 100 | 0 | ||||
49230 | LIL%03 | 40 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 92 7/8 | 40 | |
49231 | LIL%06 | 55 | 99 1/8 | 98 1/8 | 100 7/8 | 0 | ||||
49232 | LIL%07 | 10 | 89 5/8 | 89 5/8 | 89 5/8 | 89 5/8 | 89 5/8 | 90 1/2 | 20 | |
49233 | LIL%08 | 10 | 96 | 87 | 97 | 0 | ||||
49234 | LIL%21 | 100 | 100 | 100 1/8 | 100 1/8 | 100 | 100 | 100 1/8 | 110 | |
49235 | LIL%22 | 20 | 95 3/8 | 95 1/4 | 95 5/8 | 0 | ||||
49236 | LIL%23 | 100 | 89 7/8 | 89 7/8 | 90 1/2 | 0 | ||||
49237 | LIL%24 | 16 | 99 7/8 | 100 1/8 | 100 1/8 | 99 1/2 | 99 1/2 | 99 7/8 | 136 | |
49238 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
49239 | LIL%97 | 10 | 101 5/8 | 101 1/2 | 0 | |||||
49240 | LIL%98 | 10 | 99 1/4 | 100 | 100 1/2 | 0 | ||||
49241 | LIL%A04 | 10 | 100 | 100 5/8 | 100 5/8 | 100 | 100 | 100 5/8 | 20 | |
49242 | LIL%M04 | 17 | 90 | 90 | 90 | 90 | 90 | 90 1/2 | 19 | |
49243 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
49244 | LIL%Y19 | 10 | 94 3/8 | 94 3/8 | 94 5/8 | 0 | ||||
49245 | LIL%Y99 | 7 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 99 | 24 | |
49246 | LKB%01 | 5 | 100 | 98 1/2 | 103 | 0 | ||||
49247 | LKB%04 | 0 | 98 | 0 | ||||||
49248 | LLX%02 | 0 | 0 | |||||||
49249 | LLY%01 | 15 | 105 7/8 | 106 | 107 3/4 | 0 | ||||
49250 | LLY%06 | 10 | 108 | 107 1/4 | 109 | 0 | ||||
49251 | LLY%16 | 0 | 90 | 0 | ||||||
49252 | LLY%25 | 25 | 96 1/8 | 95 3/4 | 0 | |||||
49253 | LLY%36 | 0 | 90 | 95 | 0 | |||||
49254 | LN%F03 | 10 | 78 7/8 | 77 7/8 | 81 1/4 | 0 | ||||
49255 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
49256 | LN%G03 | 10 | 75 1/4 | 75 3/8 | 78 1/4 | 0 | ||||
49257 | LN%G03. | 12 | 78 1/4 | 75 3/8 | 0 | |||||
49258 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
49259 | LOR%24 | 0 | 0 | |||||||
49260 | LOR%25 | 0 | 0 | |||||||
49261 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
49262 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
49263 | LOU%02 | 14 | 99 3/4 | 99 3/4 | 103 | 0 | ||||
49264 | LRY%01 | 20 | 108 | 108 1/2 | 0 | |||||
49265 | LTC%00 | 20 | 100 1/2 | 100 3/4 | 0 | |||||
49266 | LTC%01 | 0 | 107 | 0 | ||||||
49267 | LTC%Y01 | 10 | 99 5/8 | 99 5/8 | 0 | |||||
49268 | LU%01 | 10 | 101 | 100 3/8 | 101 | 0 | ||||
49269 | LU%06 | 50 | 100 3/4 | 101 | 101 1/2 | 0 | ||||
49270 | LUK%02 | 10 | 106 | 106 1/4 | 107 3/4 | 0 | ||||
49271 | LUK%03 | 2 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 5/8 | 102 | 2 | |
49272 | LUK%05 | 70 | 100 3/4 | 100 | 103 | 0 | ||||
49273 | LUK%13 | 10 | 95 | 95 | 95 | 95 | 95 | 97 1/2 | 10 | |
49274 | LWN%24 | 0 | 0 | |||||||
49275 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
49276 | MAG%01 | 1 | 98 1/2 | 98 1/2 | 101 1/2 | 0 | ||||
49277 | MAH%03 | 0 | 106 1/8 | 0 | ||||||
49278 | MAH%X98 | 0 | 98 7/8 | 0 | ||||||
49279 | MAH%Y98 | 2 | 101 | 101 | 0 | |||||
49280 | MAL%04 | 50 | 92 3/4 | 93 | 0 | |||||
49281 | MAM%03 | 39 | 99 | 99 1/2 | 99 1/2 | 99 | 99 1/2 | 49 | ||
49282 | MAS%12 | 4 | 95 | 95 | 95 | 94 1/4 | 92 1/4 | 95 | 24 | |
49283 | MAT%97 | 2 | 101 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
49284 | MAX%A | 0 | 100 | 110 | 0 | |||||
49285 | MBK%02 | 2 | 111 | 111 | 114 | 0 | ||||
49286 | MBT%11 | 5 | 100 5/8 | 100 5/8 | 101 5/8 | 0 | ||||
49287 | MBT%12 | 1 | 94 5/8 | 94 5/8 | 94 5/8 | 94 5/8 | 94 3/8 | 95 3/8 | 1 | |
49288 | MCD%02 | 10 | 100 7/8 | 100 7/8 | 102 3/4 | 0 | ||||
49289 | MCD%03 | 3 | 98 1/2 | 98 3/8 | 100 | 0 | ||||
49290 | MCD%05 | 25 | 95 1/2 | 94 3/4 | 99 1/2 | 0 | ||||
49291 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
49292 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
49293 | MCD%33 | 8 | 96 | 96 | 96 | 96 | 96 | 99 7/8 | 50 | |
49294 | MCHN%99 | 10 | 109 | 105 7/8 | 112 1/2 | 0 | ||||
49295 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
49296 | MCY%J%TT | 0 | 1 1/2 | 3 | 0 | |||||
49297 | MCY%N%TT | 0 | 1/2 | 1 1/2 | 0 | |||||
49298 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
49299 | MCY%P%TT | 0 | 1 1/2 | 3 | 0 | |||||
49300 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
49301 | MCY%R%TT | 0 | 1 1/2 | 6 | 0 | |||||
49302 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
49303 | MD%00 | 25 | 104 1/8 | 104 | 0 | |||||
49304 | MD%02 | 5 | 109 1/8 | 109 5/8 | 110 3/4 | 0 | ||||
49305 | MD%12 | 50 | 119 1/2 | 119 3/4 | 121 3/8 | 0 | ||||
49306 | MD%A97 | 5 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | ||||
49307 | MDB%A | 6 | 99 3/4 | 98 1/2 | 99 3/4 | 0 | ||||
49308 | MDFC%02 | 0 | 0 | |||||||
49309 | MED% | 0 | 89 | 90 | 0 | |||||
49310 | MED%C | 28 | 95 | 95 | 95 | 95 | 95 | 97 | 28 | |
49311 | MED%NP | 10 | 89 1/8 | 89 | 90 | 0 | ||||
49312 | MEL%99 | 4 | 164 3/4 | 185 | 0 | |||||
49313 | MERCN%98 | 50 | 96 | 96 1/2 | 97 1/2 | 0 | ||||
49314 | MERDM%98 | 3 | 97 | 97 | 98 | 0 | ||||
49315 | MERIQ%97 | 3 | 100 1/2 | 102 1/8 | 103 1/8 | 0 | ||||
49316 | MERIQ%99 | 5 | 97 3/8 | 98 1/2 | 99 1/2 | 0 | ||||
49317 | MERP%ZR99 | 30 | 140 1/2 | 153 1/2 | 154 1/2 | 0 | ||||
49318 | MERPM%10 | 0 | 0 | |||||||
49319 | MERPM%11 | 0 | 0 | |||||||
49320 | MEXN%97 | 4 | 97 1/4 | 97 1/4 | 101 1/2 | 0 | ||||
49321 | MGA%02 | 10 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 108 | 10 | |
49322 | MGG%02 | 10 | 108 | 107 1/8 | 108 7/8 | 0 | ||||
49323 | MGG%99 | 100 | 104 1/2 | 104 7/8 | 104 7/8 | 104 1/2 | 104 1/8 | 104 7/8 | 260 | |
49324 | MGL%A | 50 | 108 | 108 | 0 | |||||
49325 | MGS%01 | 1000 | 101 3/8 | 98 | 0 | |||||
49326 | MIB%06 | 0 | 0 | |||||||
49327 | MIB%11 | 0 | 0 | |||||||
49328 | MJP%A | 57 | 101 7/8 | 101 7/8 | 102 7/8 | 0 | ||||
49329 | MLPC%99 | 24 | 105 | 0 | ||||||
49330 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
49331 | MMG%97 | 1 | 100 1/4 | 100 1/4 | 100 3/4 | 0 | ||||
49332 | MMG%98 | 25 | 99 1/2 | 99 3/8 | 99 1/2 | 99 1/4 | 99 1/4 | 100 7/8 | 110 | |
49333 | MMG%99 | 2 | 100 1/8 | 101 | 102 | 0 | ||||
49334 | MNS%04 | 50 | 90 1/2 | 91 | 91 | 90 1/2 | 88 | 91 3/8 | 56 | |
49335 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
49336 | MOB%21 | 15 | 109 | 107 1/2 | 0 | |||||
49337 | MOB%32 | 5 | 102 3/8 | 102 5/8 | 0 | |||||
49338 | MOB%33 | 100 | 105 | 106 | 0 | |||||
49339 | MOB%F01 | 10 | 106 1/2 | 106 3/8 | 106 3/4 | 0 | ||||
49340 | MOE%08 | 75 | 90 | 0 | ||||||
49341 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
49342 | MOI%F | 14 | 98 | 98 1/8 | 99 1/8 | 0 | ||||
49343 | MONON%07 | 13 | 93 | 90 | 0 | |||||
49344 | MONON%07. | 9 | 92 | 90 | 0 | |||||
49345 | MOP%05 | 20 | 78 1/2 | 79 1/8 | 80 1/4 | 0 | ||||
49346 | MOP%05. | 24 | 80 | 79 1/8 | 81 | 0 | ||||
49347 | MOP%20 | 2 | 63 1/2 | 62 1/4 | 64 | 0 | ||||
49348 | MOP%30 | 5 | 58 1/4 | 58 1/4 | 60 | 0 | ||||
49349 | MOP%45 | 45 | 56 1/4 | 56 1/4 | 56 3/4 | 0 | ||||
49350 | MOT%ZR09 | 23 | 98 | 98 | 0 | |||||
49351 | MOT%ZR13 | 1 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 71 | 73 | 1 | |
49352 | MPX%02 | 10 | 108 | 102 1/2 | 108 | 0 | ||||
49353 | MPX%03 | 7 | 98 3/4 | 98 3/4 | 0 | |||||
49354 | MRO%02 | 16 | 99 5/8 | 99 | 99 1/2 | 0 | ||||
49355 | MRO%06 | 8 | 101 1/4 | 101 1/8 | 103 | 0 | ||||
49356 | MRR%A | 50 | 94 | 93 1/4 | 94 1/2 | 0 | ||||
49357 | MSA%03 | 20 | 106 1/2 | 106 1/2 | 104 1/2 | 106 1/2 | 20 | |||
49358 | MSI%A | 2 | 64 | 60 1/8 | 62 1/2 | 0 | ||||
49359 | MSNK%03 | 0 | 100 1/2 | 101 | 0 | |||||
49360 | MSX%03 | 1 | 78 1/2 | 77 1/2 | 78 1/2 | 0 | ||||
49361 | MT%00 | 0 | 90 1/8 | 0 | ||||||
49362 | MT%02 | 0 | 100 | 0 | ||||||
49363 | MT%J01 | 0 | 0 | |||||||
49364 | MT%M01 | 10 | 98 | 101 | 0 | |||||
49365 | MXM%C | 15 | 103 | 103 | 104 1/2 | 0 | ||||
49366 | MXM%E | 10 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/8 | 107 | 10 | |
49367 | MXS%08 | 3 | 97 1/4 | 96 1/4 | 97 7/8 | 0 | ||||
49368 | N%04 | 10 | 122 | 122 1/2 | 0 | |||||
49369 | N%16 | 10 | 105 | 104 1/4 | 105 1/2 | 0 | ||||
49370 | NA%00 | 1 | 102 3/8 | 102 3/4 | 103 1/2 | 0 | ||||
49371 | NA%99 | 6 | 103 | 103 | 103 | 103 | 103 | 103 3/4 | 16 | |
49372 | NAE%12 | 1 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 84 | 1 | |
49373 | NAPL%06 | 0 | 0 | |||||||
49374 | NATW%02 | 5 | 117 | 0 | ||||||
49375 | NAVST%04 | 15 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/4 | 99 3/4 | 15 | |
49376 | NAVST%98 | 3 | 95 5/8 | 95 3/4 | 0 | |||||
49377 | NCB%A | 10 | 101 | 100 | 0 | |||||
49378 | NCB%N96 | 10 | 100 1/16 | 100 1/16 | 100 13/16 | 0 | ||||
49379 | NCC%97 | 0 | 0 | |||||||
49380 | NCN%06 | 0 | 0 | |||||||
49381 | NCN%08 | 0 | 0 | |||||||
49382 | NE%06 | 0 | 0 | |||||||
49383 | NEC%11 | 10 | 95 | 96 | 0 | |||||
49384 | NETT%00 | 5 | 96 1/2 | 97 | 97 1/2 | 0 | ||||
49385 | NETT%01 | 10 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 106 5/8 | 107 7/8 | 10 | |
49386 | NETT%02 | 5 | 89 3/4 | 88 1/2 | 89 3/4 | 0 | ||||
49387 | NETT%03 | 1 | 96 1/2 | 96 3/8 | 97 5/8 | 0 | ||||
49388 | NETT%05 | 1 | 83 1/8 | 83 5/8 | 84 1/2 | 0 | ||||
49389 | NETT%06 | 25 | 91 5/8 | 92 1/2 | 93 7/8 | 0 | ||||
49390 | NETT%07 | 10 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 99 | 99 7/8 | 10 | |
49391 | NETT%08 | 7 | 90 | 91 7/8 | 92 1/4 | 0 | ||||
49392 | NETT%22 | 3 | 100 | 99 1/4 | 100 | 0 | ||||
49393 | NETT%23 | 25 | 89 1/2 | 89 1/2 | 90 1/2 | 0 | ||||
49394 | NETT%29 | 25 | 103 1/2 | 98 5/8 | 104 | 0 | ||||
49395 | NETT%31 | 5 | 106 | 105 1/2 | 0 | |||||
49396 | NETT%97 | 35 | 100 | 99 5/8 | 100 3/8 | 0 | ||||
49397 | NETT%98 | 1 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 97 5/8 | 97 7/8 | 1 | |
49398 | NETT%A99 | 50 | 95 1/2 | 95 1/2 | 96 3/8 | 0 | ||||
49399 | NETT%S99 | 3 | 98 1/4 | 98 3/4 | 100 | 0 | ||||
49400 | NEV%02 | 10 | 107 1/8 | 107 | 107 1/2 | 0 | ||||
49401 | NFK%15 | 4 | 71 1/2 | 71 1/2 | 71 1/2 | 71 1/2 | 70 1/4 | 74 | 4 | |
49402 | NFK%96 | 5 | 99 19/32 | 99 7/8 | 0 | |||||
49403 | NFK%96. | 20 | 99 23/32 | 99 7/8 | 0 | |||||
49404 | NGE%01 | 3 | 99 1/4 | 99 7/8 | 101 | 0 | ||||
49405 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
49406 | NHC%A | 388 | 253 | 240 | 0 | |||||
49407 | NHI%01 | 1 | 102 | 0 | ||||||
49408 | NHP%99 | 10 | 100 | 100 | 0 | |||||
49409 | NIBK%04 | 0 | 0 | |||||||
49410 | NJT%11 | 6 | 97 1/2 | 97 | 97 1/2 | 97 | 97 1/8 | 97 1/2 | 31 | |
49411 | NJT%12 | 5 | 98 | 97 5/8 | 98 1/2 | 0 | ||||
49412 | NOBFC%03 | 5 | 101 1/2 | 99 3/8 | 102 1/2 | 0 | ||||
49413 | NOBFC%97 | 0 | 0 | |||||||
49414 | NOBFC%A96 | 0 | 0 | |||||||
49415 | NOR%02 | 5 | 105 | 0 | ||||||
49416 | NOV%00 | 10 | 89 1/4 | 90 | 90 | 89 1/4 | 89 1/4 | 90 1/4 | 40 | |
49417 | NPRY%47 | 10 | 80 | 76 1/8 | 81 1/2 | 0 | ||||
49418 | NPRY%47. | 2 | 75 | 76 1/2 | 84 | 0 | ||||
49419 | NPRY%97 | 6 | 108 | 104 1/2 | 0 | |||||
49420 | NPRY%97. | 1 | 104 1/4 | 104 1/2 | 0 | |||||
49421 | NPRY%SD47 | 2 | 41 1/4 | 41 1/4 | 0 | |||||
49422 | NPRY%SD97 | 50 | 98 1/2 | 98 1/32 | 100 | 0 | ||||
49423 | NPRYSD%47. | 71 | 42 3/4 | 40 | 42 1/4 | 0 | ||||
49424 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 3/4 | 0 | ||||
49425 | NRUC%21 | 15 | 109 | 104 1/8 | 0 | |||||
49426 | NRUC%97 | 5 | 102 1/8 | 101 1/2 | 106 1/2 | 0 | ||||
49427 | NRUC%98 | 42 | 102 | 100 1/2 | 0 | |||||
49428 | NS%06 | 4 | 94 1/2 | 94 | 0 | |||||
49429 | NVA%23 | 0 | 0 | |||||||
49430 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
49431 | NX%07 | 4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 102 | 15 | |
49432 | NYCY%BX97 | 0 | 0 | |||||||
49433 | NYCY%DB97 | 0 | 0 | |||||||
49434 | NYCY%DC98 | 0 | 0 | |||||||
49435 | NYCY%EY96 | 0 | 95 | 0 | ||||||
49436 | NYCY%GY14 | 0 | 0 | |||||||
49437 | NYCY%HB14 | 0 | 0 | |||||||
49438 | NYCY%HD97 | 0 | 0 | |||||||
49439 | NYCY%JA09 | 0 | 0 | |||||||
49440 | NYCY%JD09 | 0 | 0 | |||||||
49441 | NYCY%KB97 | 0 | 0 | |||||||
49442 | NYCY%KR09 | 0 | 0 | |||||||
49443 | NYCY%LE97 | 0 | 0 | |||||||
49444 | NYCY%LS14 | 0 | 0 | |||||||
49445 | NYCY%LY14 | 0 | 0 | |||||||
49446 | NYCY%MM04 | 0 | 0 | |||||||
49447 | NYCY%MP09 | 0 | 0 | |||||||
49448 | NYCY%MS04 | 0 | 0 | |||||||
49449 | NYCY%MU04 | 0 | 0 | |||||||
49450 | NYCY%NA09 | 0 | 0 | |||||||
49451 | NYCY%NU09 | 0 | 0 | |||||||
49452 | NYCY%QV04 | 0 | 0 | |||||||
49453 | NYCY%QX04 | 0 | 0 | |||||||
49454 | NYCY%RZ04 | 0 | 0 | |||||||
49455 | NYCY%SG97 | 0 | 0 | |||||||
49456 | NYCY%TB04 | 0 | 0 | |||||||
49457 | NYCY%WI97 | 0 | 0 | |||||||
49458 | NYCY%YE97 | 0 | 0 | |||||||
49459 | NYCY%ZE97 | 0 | 0 | |||||||
49460 | NYN%RP10 | 10 | 89 | 88 1/2 | 89 3/8 | 0 | ||||
49461 | NYNC%04 | 0 | 108 | 110 1/2 | 0 | |||||
49462 | NYTC%00 | 40 | 92 1/2 | 92 5/8 | 93 1/2 | 0 | ||||
49463 | NYTC%02 | 5 | 89 5/8 | 89 1/8 | 91 1/4 | 0 | ||||
49464 | NYTC%05 | 10 | 94 1/2 | 94 1/2 | 96 3/4 | 0 | ||||
49465 | NYTC%07 | 24 | 90 1/8 | 89 5/8 | 90 1/2 | 0 | ||||
49466 | NYTC%09 | 20 | 100 | 100 | 99 | 100 1/2 | 20 | |||
49467 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
49468 | NYTC%11 | 10 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 1/4 | 98 | 10 | |
49469 | NYTC%17 | 14 | 100 | 100 | 100 3/8 | 0 | ||||
49470 | NYTC%24 | 10 | 92 7/8 | 93 7/8 | 95 7/8 | 0 | ||||
49471 | NYTC%25 | 15 | 89 5/8 | 90 7/8 | 92 | 0 | ||||
49472 | NYTC%31 | 10 | 109 1/2 | 101 7/8 | 0 | |||||
49473 | NYTC%33 | 50 | 89 1/8 | 89 3/8 | 92 | 0 | ||||
49474 | NYTC%97 | 1 | 98 | 98 | 100 1/2 | 0 | ||||
49475 | NYTC%98 | 30 | 97 7/8 | 97 7/8 | 98 7/8 | 0 | ||||
49476 | NYTC%D06 | 5 | 100 3/8 | 100 7/8 | 101 3/8 | 0 | ||||
49477 | NYTC%F04 | 25 | 95 | 94 3/4 | 95 5/8 | 0 | ||||
49478 | NYTC%F23 | 1 | 97 3/4 | 96 5/8 | 98 7/8 | 0 | ||||
49479 | NYTC%J04 | 11 | 85 1/8 | 85 5/8 | 87 3/8 | 0 | ||||
49480 | NYTC%J06 | 2 | 82 1/8 | 82 1/8 | 85 | 0 | ||||
49481 | NYTC%J13 | 8 | 93 1/8 | 93 1/8 | 100 3/4 | 0 | ||||
49482 | NYTC%M13 | 50 | 99 | 93 | 99 7/8 | 0 | ||||
49483 | NYTC%N03 | 25 | 92 | 91 1/4 | 93 7/8 | 0 | ||||
49484 | NYTC%N23 | 5 | 85 3/4 | 88 1/4 | 0 | |||||
49485 | NYTC%S03 | 85 | 93 1/4 | 93 | 94 | 0 | ||||
49486 | NYUDC%14 | 0 | 85 | 0 | ||||||
49487 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
49488 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
49489 | NZIC%97 | 15 | 99 | 99 | 101 1/2 | 0 | ||||
49490 | OCR%03 | 0 | 0 | |||||||
49491 | ODP%ZR07 | 3 | 68 | 71 | 0 | |||||
49492 | ODP%ZR08 | 8 | 60 | 60 1/2 | 0 | |||||
49493 | OEH%98 | 2 | 101 1/2 | 101 1/2 | 0 | |||||
49494 | OHBT%11 | 9 | 99 3/4 | 100 1/4 | 101 3/4 | 0 | ||||
49495 | OHBT%13 | 10 | 101 1/2 | 100 7/8 | 102 3/8 | 0 | ||||
49496 | OHI%01 | 25 | 104 | 102 | 0 | |||||
49497 | OI%03 | 20 | 109 3/4 | 109 1/2 | 110 7/8 | 0 | ||||
49498 | OI%99 | 10 | 102 | 102 | 102 | 102 1/4 | 10 | |||
49499 | OI%A02 | 20 | 104 | 104 | 104 1/2 | 0 | ||||
49500 | OI%A04 | 30 | 102 | 102 1/4 | 104 1/4 | 0 | ||||
49501 | OI%J02 | 5 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 104 1/4 | 105 1/8 | 5 | |
49502 | OI%O04 | 5 | 104 1/2 | 103 | 106 | 0 | ||||
49503 | OLS%03 | 5 | 124 | 128 | 0 | |||||
49504 | OM%02 | 1 | 94 | 94 | 96 | 0 | ||||
49505 | OMI%06 | 2 | 104 | 104 | 0 | |||||
49506 | ORX%14 | 5 | 93 | 93 | 93 | 92 1/2 | 92 1/2 | 93 | 21 | |
49507 | OS%03 | 32 | 105 5/8 | 105 5/8 | 106 7/8 | 0 | ||||
49508 | OXO%97 | 10 | 98 1/2 | 98 1/2 | 99 7/8 | 0 | ||||
49509 | OXO%99 | 2 | 97 1/2 | 97 1/2 | 99 3/4 | 0 | ||||
49510 | OXY%01 | 10 | 113 7/8 | 112 7/8 | 114 1/2 | 0 | ||||
49511 | OXY%09 | 10 | 118 3/4 | 117 7/8 | 121 | 0 | ||||
49512 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
49513 | OXY%A19 | 25 | 113 1/8 | 111 1/4 | 115 | 0 | ||||
49514 | OXY%J19 | 10 | 114 | 113 1/2 | 114 | 0 | ||||
49515 | P%03 | 10 | 96 5/8 | 96 3/4 | 100 1/2 | 0 | ||||
49516 | P%11 | 15 | 112 1/2 | 111 | 0 | |||||
49517 | P%21 | 2 | 104 1/2 | 105 1/8 | 0 | |||||
49518 | P%22 | 8 | 107 1/2 | 105 5/8 | 107 1/2 | 0 | ||||
49519 | P%A23 | 6 | 100 | 100 | 101 | 0 | ||||
49520 | P%J01 | 15 | 105 1/4 | 105 1/8 | 110 | 0 | ||||
49521 | P%J23 | 1 | 102 1/2 | 102 3/8 | 104 1/2 | 0 | ||||
49522 | P%N23 | 5 | 90 | 91 1/8 | 91 3/4 | 0 | ||||
49523 | P%N97 | 25 | 103 | 102 1/8 | 0 | |||||
49524 | PACB%02 | 25 | 101 7/8 | 101 1/2 | 102 1/2 | 0 | ||||
49525 | PACB%05 | 20 | 94 3/8 | 93 1/2 | 96 | 0 | ||||
49526 | PACB%23 | 22 | 91 | 91 | 91 | 91 | 91 | 91 5/8 | 22 | |
49527 | PACB%26 | 19 | 95 1/4 | 95 1/8 | 95 1/4 | 95 1/8 | 95 1/4 | 95 1/2 | 244 | |
49528 | PACB%33 | 30 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/8 | 95 7/8 | 30 | |
49529 | PACB%34 | 4 | 86 5/8 | 86 5/8 | 86 5/8 | 86 5/8 | 86 3/4 | 4 | ||
49530 | PAG%A | 50 | 101 | 100 3/8 | 101 | 0 | ||||
49531 | PB%03 | 0 | 96 1/8 | 0 | ||||||
49532 | PBC%08 | 21 | 100 1/8 | 100 1/8 | 100 5/8 | 0 | ||||
49533 | PBY%99 | 1 | 105 3/4 | 103 | 0 | |||||
49534 | PBY%ZR11 | 10 | 56 1/4 | 56 1/8 | 56 1/4 | 56 | 56 | 56 1/4 | 19 | |
49535 | PCG%KK96 | 10 | 99 17/32 | 99 17/32 | 100 | 0 | ||||
49536 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
49537 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
49538 | PCO%97 | 5 | 97 11/16 | 97 11/16 | 99 | 0 | ||||
49539 | PCS%03 | 20 | 65 3/4 | 65 1/2 | 67 | 65 1/4 | 66 1/8 | 66 1/4 | 445 | |
49540 | PDQ%02 | 1 | 150 | 147 | 152 | 0 | ||||
49541 | PDQ%06 | 5 | 100 1/2 | 100 1/2 | 99 3/4 | 100 1/2 | 5 | |||
49542 | PDV%00 | 0 | 0 | |||||||
49543 | PDV%03 | 20 | 95 | 0 | ||||||
49544 | PDV%98 | 0 | 0 | |||||||
49545 | PE%05 | 15 | 91 | 90 5/8 | 94 1/4 | 0 | ||||
49546 | PE%24 | 5 | 91 | 91 | 91 | 91 | 92 | 20 | ||
49547 | PE%A23 | 10 | 88 7/8 | 89 1/4 | 92 | 0 | ||||
49548 | PE%A98 | 9 | 97 1/4 | 97 3/8 | 0 | |||||
49549 | PE%D01 | 11 | 100 1/4 | 99 3/4 | 100 1/4 | 0 | ||||
49550 | PE%M03 | 2 | 96 | 95 7/8 | 96 1/2 | 0 | ||||
49551 | PE%M23 | 10 | 95 5/8 | 96 | 97 1/2 | 0 | ||||
49552 | PE%N01 | 2 | 94 3/8 | 93 1/2 | 94 3/4 | 0 | ||||
49553 | PE%O97 | 10 | 99 1/8 | 99 1/8 | 100 1/8 | 0 | ||||
49554 | PEG%01 | 10 | 104 3/8 | 103 1/8 | 0 | |||||
49555 | PEG%02 | 10 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 3/4 | 25 | |
49556 | PEG%04 | 40 | 96 1/4 | 96 1/4 | 96 1/4 | 96 1/4 | 95 3/4 | 96 1/4 | 40 | |
49557 | PEG%05 | 5 | 112 1/2 | 106 | 0 | |||||
49558 | PEG%06 | 4 | 95 7/8 | 94 1/2 | 97 3/4 | 0 | ||||
49559 | PEG%07 | 50 | 90 1/4 | 90 | 92 3/4 | 0 | ||||
49560 | PEG%14 | 8 | 93 3/4 | 94 | 97 1/4 | 0 | ||||
49561 | PEG%16 | 0 | 0 | |||||||
49562 | PEG%23 | 3 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 96 1/8 | 3 | |
49563 | PEG%24 | 5 | 91 | 89 3/4 | 90 7/8 | 0 | ||||
49564 | PEG%98 | 14 | 99 1/4 | 99 3/8 | 99 3/4 | 0 | ||||
49565 | PEG%99 | 4 | 105 | 104 1/4 | 0 | |||||
49566 | PEG%A | 12 | 97 3/4 | 98 | 99 1/2 | 0 | ||||
49567 | PEG%D37 | 6 | 97 | 95 3/4 | 0 | |||||
49568 | PEG%D37. | 3 | 102 | 95 1/2 | 100 | 0 | ||||
49569 | PEG%DD03 | 10 | 104 1/8 | 106 5/8 | 108 1/2 | 0 | ||||
49570 | PEG%F00 | 5 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 103 | 5 | |
49571 | PEG%F22 | 19 | 106 3/4 | 106 3/4 | 107 1/4 | 0 | ||||
49572 | PEG%J21 | 20 | 109 1/8 | 102 | 0 | |||||
49573 | PEG%J22 | 7 | 102 1/2 | 102 1/8 | 0 | |||||
49574 | PEG%J37 | 2 | 66 | 62 | 66 | 0 | ||||
49575 | PEG%J37. | 4 | 64 | 62 1/2 | 65 | 0 | ||||
49576 | PEG%J97 | 30 | 100 1/4 | 100 | 100 7/32 | 0 | ||||
49577 | PEG%M00 | 4 | 97 1/8 | 97 1/8 | 98 | 0 | ||||
49578 | PEG%MM03 | 10 | 97 5/8 | 98 1/2 | 99 3/8 | 0 | ||||
49579 | PEG%N21 | 17 | 106 1/2 | 106 1/2 | 107 | 0 | ||||
49580 | PEG%N97 | 4 | 100 1/2 | 100 1/2 | 100 3/4 | 0 | ||||
49581 | PEL%23 | 0 | 92 | 0 | ||||||
49582 | PEP%98 | 15 | 103 | 102 1/4 | 103 | 102 1/4 | 102 1/2 | 103 | 20 | |
49583 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
49584 | PFS%00 | 25 | 131 | 0 | ||||||
49585 | PFS%03 | 1 | 103 | 102 5/8 | 103 | 102 5/8 | 102 1/2 | 103 | 21 | |
49586 | PGTC%05 | 0 | 90 | 0 | ||||||
49587 | PGTC%25 | 0 | 0 | |||||||
49588 | PHC%G | 45 | 89 | 89 1/4 | 89 1/4 | 89 | 88 | 89 1/4 | 100 | |
49589 | PHC%P | 10 | 84 | 82 | 84 | 0 | ||||
49590 | PIN%02 | 8 | 98 7/8 | 97 5/8 | 99 3/4 | 0 | ||||
49591 | PIN%Y07 | 7 | 98 5/8 | 98 1/2 | 100 5/8 | 0 | ||||
49592 | PIR%DC03 | 6 | 101 | 0 | ||||||
49593 | PIR%DC03. | 15 | 100 1/4 | 100 | 100 1/4 | 0 | ||||
49594 | PIR%O03 | 25 | 105 1/2 | 106 | 0 | |||||
49595 | PKE%06 | 10 | 82 1/4 | 82 1/4 | 82 1/4 | 82 1/4 | 81 | 82 1/4 | 19 | |
49596 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
49597 | PMK%00 | 6 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 7/8 | 26 | |
49598 | PNF%05 | 15 | 67 7/8 | 67 5/8 | 68 | 67 1/8 | 67 5/8 | 67 7/8 | 360 | |
49599 | POM%02 | 42 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 42 | ||
49600 | POM%18 | 20 | 102 | 102 | 101 1/4 | 102 | 20 | |||
49601 | PPP%04 | 6 | 166 | 0 | ||||||
49602 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
49603 | PRU%ZRA97 | 15 | 90 7/8 | 95 5/8 | 98 | 0 | ||||
49604 | PSX%03 | 5 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 102 | 5 | |
49605 | PTAF%01 | 0 | 100 | 0 | ||||||
49606 | PTK%ZR03 | 25 | 67 1/2 | 66 1/8 | 68 | 0 | ||||
49607 | PXN%A | 0 | 102 | 0 | ||||||
49608 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
49609 | PZL%J03 | 9 | 149 | 149 1/2 | 0 | |||||
49610 | PZL%O03 | 8 | 110 1/2 | 111 | 0 | |||||
49611 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
49612 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
49613 | QCG%93 | 10 | 145 | 145 | 0 | |||||
49614 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
49615 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
49616 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
49617 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
49618 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
49619 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
49620 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
49621 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
49622 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
49623 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
49624 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
49625 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
49626 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
49627 | QFMD%03 | 1 | 3 | 0 | ||||||
49628 | QGWU%87 | 0 | 0 | |||||||
49629 | QHUT%04 | 5 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 2 1/4 | 5 | |
49630 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
49631 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
49632 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
49633 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
49634 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
49635 | R%16 | 10 | 104 1/8 | 105 | 108 | 0 | ||||
49636 | R%H17 | 10 | 101 1/4 | 99 3/4 | 102 1/4 | 0 | ||||
49637 | R%J17 | 5 | 102 1/2 | 101 1/4 | 110 1/8 | 0 | ||||
49638 | R%K17 | 15 | 111 | 111 | 0 | |||||
49639 | RAD%ZR06 | 4 | 58 | 58 | 58 1/2 | 0 | ||||
49640 | RAL%09 | 4 | 108 | 108 1/8 | 114 | 0 | ||||
49641 | RAL%15 | 28 | 100 | 95 | 0 | |||||
49642 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
49643 | RAL%22 | 20 | 107 | 105 1/8 | 110 1/2 | 0 | ||||
49644 | RAL%23 | 10 | 100 | 100 | 0 | |||||
49645 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
49646 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
49647 | RAPP%00 | 0 | 0 | |||||||
49648 | RAPP%05 | 0 | 0 | |||||||
49649 | RBS%11 | 0 | 0 | |||||||
49650 | RBSP% | 0 | 0 | |||||||
49651 | RCN%08 | 0 | 0 | |||||||
49652 | RCN%16 | 0 | 0 | |||||||
49653 | RCN%CD06 | 0 | 0 | |||||||
49654 | RDC%01 | 7 | 106 1/2 | 106 1/2 | 106 3/4 | 0 | ||||
49655 | RDM%03 | 1 | 86 1/2 | 85 1/2 | 86 1/2 | 85 1/2 | 85 1/2 | 86 3/4 | 41 | |
49656 | REL%00 | 123 | 102 | 102 | 102 | 102 | 102 1/4 | 102 1/2 | 123 | |
49657 | REL%03 | 15 | 102 5/8 | 102 1/4 | 102 5/8 | 102 1/4 | 102 3/4 | 102 7/8 | 40 | |
49658 | RELFC%D00 | 10 | 100 3/4 | 100 1/2 | 0 | |||||
49659 | RELFC%N00 | 12 | 101 | 99 1/2 | 101 | 0 | ||||
49660 | REVL%10 | 5 | 103 3/4 | 105 | 105 | 103 1/8 | 104 1/4 | 105 1/8 | 121 | |
49661 | REVL%99 | 3 | 103 1/8 | 102 3/4 | 103 1/8 | 102 3/4 | 103 1/8 | 103 1/4 | 212 | |
49662 | RFC%APR30 | 0 | 111 | 0 | ||||||
49663 | RFC%JAN21 | 0 | 0 | |||||||
49664 | RFC%JAN30 | 0 | 0 | |||||||
49665 | RFC%JUL20 | 0 | 0 | |||||||
49666 | RFC%OCT19 | 0 | 0 | |||||||
49667 | RFC%OCT20 | 0 | 0 | |||||||
49668 | RFCI%AN96 | 0 | 50 | 0 | ||||||
49669 | RFCI%AP96 | 0 | 0 | |||||||
49670 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
49671 | RFCI%AR97 | 0 | 0 | |||||||
49672 | RFCI%AS98 | 0 | 40 | 0 | ||||||
49673 | RFCI%AT98 | 0 | 0 | |||||||
49674 | RFCI%AU99 | 0 | 79 7/8 | 0 | ||||||
49675 | RFCI%AV99 | 0 | 0 | |||||||
49676 | RFCI%AW00 | 0 | 32 | 0 | ||||||
49677 | RFCI%AX00 | 0 | 0 | |||||||
49678 | RFCI%AY01 | 0 | 29 | 0 | ||||||
49679 | RFCI%AZ01 | 0 | 0 | |||||||
49680 | RFCI%BA02 | 0 | 26 | 0 | ||||||
49681 | RFCI%BB02 | 0 | 0 | |||||||
49682 | RFCI%BC03 | 0 | 23 | 0 | ||||||
49683 | RFCI%BD03 | 0 | 0 | |||||||
49684 | RFCI%BE04 | 0 | 21 | 0 | ||||||
49685 | RFCI%BF04 | 0 | 0 | |||||||
49686 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
49687 | RFCI%BH05 | 0 | 0 | |||||||
49688 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
49689 | RFCI%BK06 | 0 | 0 | |||||||
49690 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
49691 | RFCI%BM07 | 0 | 0 | |||||||
49692 | RFCI%BN08 | 0 | 14 | 0 | ||||||
49693 | RFCI%BP08 | 0 | 0 | |||||||
49694 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
49695 | RFCI%BR09 | 0 | 0 | |||||||
49696 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
49697 | RFCI%BT10 | 0 | 0 | |||||||
49698 | RFCI%BU11 | 0 | 10 | 0 | ||||||
49699 | RFCI%BV11 | 0 | 0 | |||||||
49700 | RFCI%BW12 | 0 | 9 | 0 | ||||||
49701 | RFCI%BX12 | 0 | 0 | |||||||
49702 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
49703 | RFCI%BZ13 | 0 | 0 | |||||||
49704 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
49705 | RFCI%CB14 | 0 | 0 | |||||||
49706 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
49707 | RFCI%CD15 | 0 | 0 | |||||||
49708 | RFCI%CE16 | 0 | 6 | 0 | ||||||
49709 | RFCI%CF16 | 0 | 0 | |||||||
49710 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
49711 | RFCI%CH17 | 0 | 0 | |||||||
49712 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
49713 | RFCI%CK18 | 0 | 0 | |||||||
49714 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
49715 | RFCI%CM19 | 0 | 6 | 0 | ||||||
49716 | RFCI%DX97 | 0 | 0 | |||||||
49717 | RFCI%DY97 | 0 | 0 | |||||||
49718 | RFCI%DZ98 | 0 | 0 | |||||||
49719 | RFCI%EA98 | 0 | 0 | |||||||
49720 | RFCI%EB99 | 0 | 0 | |||||||
49721 | RFCI%EC99 | 0 | 0 | |||||||
49722 | RFCI%ED00 | 0 | 0 | |||||||
49723 | RFCI%EE00 | 0 | 0 | |||||||
49724 | RFCI%EF01 | 0 | 0 | |||||||
49725 | RFCI%EG01 | 0 | 0 | |||||||
49726 | RFCI%EH02 | 0 | 0 | |||||||
49727 | RFCI%EJ02 | 0 | 0 | |||||||
49728 | RFCI%EK03 | 0 | 0 | |||||||
49729 | RFCI%EL03 | 0 | 0 | |||||||
49730 | RFCI%EM04 | 0 | 0 | |||||||
49731 | RFCI%EN04 | 0 | 0 | |||||||
49732 | RFCI%EP05 | 0 | 0 | |||||||
49733 | RFCI%EQ05 | 0 | 0 | |||||||
49734 | RFCI%ER06 | 0 | 0 | |||||||
49735 | RFCI%ES06 | 0 | 0 | |||||||
49736 | RFCI%ET07 | 0 | 0 | |||||||
49737 | RFCI%EU07 | 0 | 0 | |||||||
49738 | RFCI%EV08 | 0 | 0 | |||||||
49739 | RFCI%EW08 | 0 | 0 | |||||||
49740 | RFCI%EX09 | 0 | 0 | |||||||
49741 | RFCI%EY09 | 0 | 0 | |||||||
49742 | RFCI%EZ10 | 0 | 0 | |||||||
49743 | RFCI%FA10 | 0 | 0 | |||||||
49744 | RFCI%FB11 | 0 | 0 | |||||||
49745 | RFCI%FC11 | 0 | 0 | |||||||
49746 | RFCI%FD12 | 0 | 0 | |||||||
49747 | RFCI%FE12 | 0 | 0 | |||||||
49748 | RFCI%FF13 | 0 | 0 | |||||||
49749 | RFCI%FG13 | 0 | 0 | |||||||
49750 | RFCI%FH14 | 0 | 0 | |||||||
49751 | RFCI%FJ14 | 0 | 0 | |||||||
49752 | RFCI%FK15 | 0 | 0 | |||||||
49753 | RFCI%FL15 | 0 | 0 | |||||||
49754 | RFCI%FM16 | 0 | 0 | |||||||
49755 | RFCI%FN16 | 0 | 0 | |||||||
49756 | RFCI%FP17 | 0 | 0 | |||||||
49757 | RFCI%FQ17 | 0 | 0 | |||||||
49758 | RFCI%FR18 | 0 | 0 | |||||||
49759 | RFCI%FS18 | 0 | 0 | |||||||
49760 | RFCI%FT19 | 0 | 0 | |||||||
49761 | RFCI%FU19 | 0 | 0 | |||||||
49762 | RFCI%FV20 | 0 | 0 | |||||||
49763 | RFCI%FW20 | 0 | 0 | |||||||
49764 | RFCI%FX21 | 0 | 0 | |||||||
49765 | RFCI%FY21 | 0 | 0 | |||||||
49766 | RFCI%FZ22 | 0 | 0 | |||||||
49767 | RFCI%GA22 | 0 | 0 | |||||||
49768 | RFCI%GB23 | 0 | 0 | |||||||
49769 | RFCI%GC23 | 0 | 0 | |||||||
49770 | RFCI%GD24 | 0 | 0 | |||||||
49771 | RFCI%GE24 | 0 | 0 | |||||||
49772 | RFCI%GF25 | 0 | 0 | |||||||
49773 | RFCI%GG25 | 0 | 0 | |||||||
49774 | RFCI%GH26 | 0 | 0 | |||||||
49775 | RFCI%GJ26 | 0 | 0 | |||||||
49776 | RFCI%GK27 | 0 | 0 | |||||||
49777 | RFCI%GL27 | 0 | 0 | |||||||
49778 | RFCI%GM28 | 0 | 0 | |||||||
49779 | RFCI%GN28 | 0 | 0 | |||||||
49780 | RFCI%GP29 | 0 | 0 | |||||||
49781 | RFCI%GQ29 | 0 | 0 | |||||||
49782 | RFCI%GR30 | 0 | 0 | |||||||
49783 | RFCI%GT20 | 0 | 0 | |||||||
49784 | RFCI%GU20 | 0 | 0 | |||||||
49785 | RFCI%GV21 | 0 | 0 | |||||||
49786 | RFCI%GW21 | 0 | 0 | |||||||
49787 | RFCI%GX22 | 0 | 0 | |||||||
49788 | RFCI%GY22 | 0 | 0 | |||||||
49789 | RFCI%GZ23 | 0 | 0 | |||||||
49790 | RFCI%HA23 | 0 | 0 | |||||||
49791 | RFCI%HB24 | 0 | 0 | |||||||
49792 | RFCI%HC24 | 0 | 0 | |||||||
49793 | RFCI%HD25 | 0 | 0 | |||||||
49794 | RFCI%HE25 | 0 | 0 | |||||||
49795 | RFCI%HF26 | 0 | 0 | |||||||
49796 | RFCI%HG26 | 0 | 0 | |||||||
49797 | RFCI%HH27 | 0 | 0 | |||||||
49798 | RFCI%HJ27 | 0 | 0 | |||||||
49799 | RFCI%HK28 | 0 | 0 | |||||||
49800 | RFCI%HL28 | 0 | 0 | |||||||
49801 | RFCI%HM29 | 0 | 0 | |||||||
49802 | RFCI%HN29 | 0 | 0 | |||||||
49803 | RFCI%HP30 | 0 | 0 | |||||||
49804 | RFCP%AA19 | 0 | 0 | |||||||
49805 | RFCP%AB30 | 0 | 0 | |||||||
49806 | RFCP%AC30 | 0 | 0 | |||||||
49807 | RFCP%AD20 | 0 | 0 | |||||||
49808 | RFCP%AE20 | 0 | 0 | |||||||
49809 | RFCP%AG21 | 0 | 0 | |||||||
49810 | RHG%05 | 0 | 0 | |||||||
49811 | RHR%12 | 10 | 89 | 87 1/2 | 89 1/2 | 0 | ||||
49812 | RHS%03. | 0 | 101 | 0 | ||||||
49813 | RLI%03 | 20 | 104 1/2 | 101 1/2 | 0 | |||||
49814 | RLLY%00 | 4 | 86 1/4 | 86 | 86 1/2 | 86 | 85 3/4 | 86 | 61 | |
49815 | RLR%03 | 6 | 93 | 93 | 97 1/2 | 0 | ||||
49816 | RLR%05 | 5 | 101 1/2 | 101 1/2 | 0 | |||||
49817 | RLY%B | 1 | 36 7/8 | 36 | 38 | 0 | ||||
49818 | RLY%C | 10 | 50 | 13440 | 0 | |||||
49819 | RN%01 | 5 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 | 15 | |
49820 | RN%02 | 5 | 101 1/4 | 101 | 101 1/4 | 0 | ||||
49821 | RN%03 | 17 | 95 1/8 | 95 1/8 | 95 1/8 | 94 7/8 | 95 1/8 | 95 1/2 | 51 | |
49822 | RN%04 | 15 | 99 3/8 | 99 1/8 | 99 3/8 | 99 1/8 | 99 3/8 | 99 1/2 | 38 | |
49823 | RN%05 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 5/8 | 98 3/4 | 10 | |
49824 | RN%07 | 5 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 98 1/4 | 5 | |
49825 | RN%13 | 35 | 100 5/8 | 100 1/4 | 101 | 100 1/4 | 100 5/8 | 100 3/4 | 105 | |
49826 | RN%X00 | 3 | 100 | 100 1/2 | 101 3/8 | 0 | ||||
49827 | RN%X99 | 1 | 101 3/8 | 101 3/8 | 102 | 0 | ||||
49828 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
49829 | RNB%F07 | 10 | 108 3/8 | 104 1/4 | 110 | 0 | ||||
49830 | ROK%01 | 15 | 105 | 106 | 106 3/4 | 0 | ||||
49831 | ROK%02 | 15 | 99 1/2 | 100 | 100 3/8 | 0 | ||||
49832 | ROK%98 | 0 | 100 1/4 | 0 | ||||||
49833 | ROK%99 | 5 | 105 3/4 | 104 1/4 | 109 | 0 | ||||
49834 | ROK%F05 | 5 | 103 1/2 | 102 3/4 | 105 | 0 | ||||
49835 | ROK%J05 | 25 | 95 | 94 1/2 | 0 | |||||
49836 | RP%02 | 10 | 100 1/2 | 100 | 0 | |||||
49837 | RP%99 | 2 | 99 | 98 1/4 | 100 | 0 | ||||
49838 | RVT%04 | 20 | 100 | 100 1/4 | 101 | 0 | ||||
49839 | RXN%04 | 1 | 109 3/4 | 109 7/8 | 110 1/8 | 0 | ||||
49840 | RXX%99 | 10 | 99 | 0 | ||||||
49841 | S%A99 | 35 | 104 7/8 | 101 3/4 | 103 1/2 | 0 | ||||
49842 | S%J99 | 20 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 7/8 | 20 | |
49843 | SAB%A | 15 | 224 | 222 | 227 | 0 | ||||
49844 | SACR%EQ20 | 0 | 0 | |||||||
49845 | SACR%ER22 | 0 | 0 | |||||||
49846 | SAG%A | 30 | 90 | 89 | 91 1/2 | 0 | ||||
49847 | SB%03 | 86 | 86 | 84 1/2 | 87 3/8 | 0 | ||||
49848 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
49849 | SBMS%NA12 | 0 | 0 | |||||||
49850 | SBMS%NA14 | 0 | 0 | |||||||
49851 | SBO%08 | 5 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 | 101 | 5 | |
49852 | SBO%09 | 8 | 113 1/4 | 113 3/8 | 120 | 0 | ||||
49853 | SBTT%00 | 25 | 93 1/8 | 92 3/4 | 94 | 0 | ||||
49854 | SBTT%01 | 10 | 90 3/8 | 90 1/2 | 92 | 0 | ||||
49855 | SBTT%03 | 35 | 85 1/8 | 85 3/8 | 0 | |||||
49856 | SBTT%04 | 10 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 94 3/8 | 10 | |
49857 | SBTT%10 | 5 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 99 | 5 | |
49858 | SBTT%13 | 20 | 100 1/4 | 99 1/2 | 100 1/4 | 99 1/2 | 99 1/2 | 100 1/4 | 21 | |
49859 | SBTT%97 | 5 | 98 1/2 | 98 1/2 | 99 | 0 | ||||
49860 | SBTT%98 | 38 | 97 3/4 | 97 1/4 | 98 | 0 | ||||
49861 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
49862 | SCAP%NA10 | 0 | 0 | |||||||
49863 | SCAP%NA11 | 0 | 0 | |||||||
49864 | SCBT%12 | 17 | 97 | 97 | 101 1/2 | 0 | ||||
49865 | SCGC%02 | 5 | 100 | 95 3/8 | 101 | 0 | ||||
49866 | SCGC%03 | 25 | 92 | 92 1/4 | 96 | 0 | ||||
49867 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
49868 | SCGC%25 | 1 | 85 5/8 | 83 1/8 | 89 7/8 | 0 | ||||
49869 | SCGC%BB23 | 5 | 93 3/4 | 93 3/4 | 96 1/2 | 0 | ||||
49870 | SCGC%CC98 | 10 | 98 1/4 | 98 3/8 | 98 5/8 | 0 | ||||
49871 | SCGC%D97 | 10 | 100 1/4 | 99 7/8 | 0 | |||||
49872 | SCGC%DD23 | 5 | 96 3/4 | 93 3/8 | 96 7/8 | 0 | ||||
49873 | SCI%A | 25 | 101 1/2 | 101 3/8 | 102 | 0 | ||||
49874 | SCR%A04 | 15 | 109 | 109 1/4 | 110 | 0 | ||||
49875 | SCR%B04 | 500 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 108 1/2 | 110 5/8 | 1000 | |
49876 | SCR%X03 | 15 | 99 3/8 | 99 5/8 | 99 5/8 | 99 1/4 | 99 1/8 | 99 3/8 | 365 | |
49877 | SCR%Y03 | 0 | 101 3/8 | 0 | ||||||
49878 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
49879 | SFY%03. | 1 | 166 | 0 | ||||||
49880 | SGAS%02 | 25 | 103 1/2 | 101 5/8 | 0 | |||||
49881 | SGVO%ZR06 | 3 | 63 3/4 | 63 3/4 | 0 | |||||
49882 | SHH%A | 0 | 100 | 0 | ||||||
49883 | SHN%ZR04 | 6 | 43 | 43 | 43 | 43 | 43 | 48 | 6 | |
49884 | SHR%04 | 0 | 0 | |||||||
49885 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
49886 | SIZ%03 | 100 | 89 | 88 1/2 | 89 | 0 | ||||
49887 | SLM%ZR14 | 50 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 24 1/2 | 100 | |
49888 | SLM%ZR22 | 10 | 13 11/16 | 14 3/4 | 15 | 0 | ||||
49889 | SME%01 | 20 | 97 | 96 7/8 | 97 | 96 7/8 | 96 7/8 | 97 | 45 | |
49890 | SME%04 | 7 | 87 1/2 | 87 1/2 | 88 | 87 1/2 | 87 1/2 | 87 3/4 | 196 | |
49891 | SMG%04 | 25 | 103 | 103 1/2 | 106 | 0 | ||||
49892 | SMR%NA11 | 0 | 0 | |||||||
49893 | SMR%NA11. | 0 | 0 | |||||||
49894 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
49895 | SMU%A | 5 | 104 | 0 | ||||||
49896 | SNY%01 | 10 | 94 | 94 | 94 | 94 | 91 1/2 | 94 | 10 | |
49897 | SORTS%A09 | 0 | 0 | |||||||
49898 | SORTS%B09 | 0 | 0 | |||||||
49899 | SORTS%C11 | 0 | 0 | |||||||
49900 | SORTS%D09 | 0 | 0 | |||||||
49901 | SORTS%E12 | 0 | 0 | |||||||
49902 | SORTS%G10 | 0 | 0 | |||||||
49903 | SPF%00 | 7 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 | 102 1/2 | 55 | |
49904 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
49905 | SPTC%01 | 5 | 100 1/4 | 100 3/8 | 103 | 0 | ||||
49906 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
49907 | SPW%02 | 100 | 108 1/4 | 108 3/8 | 0 | |||||
49908 | SQA%01 | 2 | 99 | 96 | 0 | |||||
49909 | SQA%03 | 53 | 100 3/4 | 99 3/4 | 102 1/8 | 0 | ||||
49910 | SQA%99 | 15 | 103 | 101 7/8 | 103 | 0 | ||||
49911 | SRAC%05 | 8 | 98 | 92 3/8 | 97 1/2 | 0 | ||||
49912 | SRV%A | 6 | 102 1/2 | 101 3/4 | 0 | |||||
49913 | SSRC%03 | 165 | 98 | 100 | 100 1/2 | 0 | ||||
49914 | STK%15 | 1 | 119 | 119 | 119 1/2 | 119 | 118 1/2 | 119 1/2 | 29 | |
49915 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
49916 | STL%NA98 | 10 | 101 | 101 | 101 | 10 | ||||
49917 | STO%01 | 99 | 100 3/4 | 100 3/4 | 100 7/8 | 100 3/4 | 100 5/8 | 100 3/4 | 324 | |
49918 | STO%04 | 6 | 106 7/8 | 106 5/8 | 106 7/8 | 106 5/8 | 106 5/8 | 106 7/8 | 41 | |
49919 | STO%07 | 1 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 87 | 88 | 1 | |
49920 | STO%97 | 15 | 102 | 101 5/8 | 101 31/32 | 0 | ||||
49921 | STO%A02 | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 105 | |
49922 | STO%A99 | 5 | 104 1/2 | 104 1/2 | 104 3/4 | 104 3/8 | 104 3/8 | 104 1/2 | 31 | |
49923 | STO%D98 | 2 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/4 | 107 7/8 | 2 | |
49924 | STO%J98 | 3 | 107 1/2 | 107 1/2 | 0 | |||||
49925 | STO%O02 | 24 | 105 1/4 | 105 1/4 | 105 1/4 | 105 | 105 | 107 1/8 | 60 | |
49926 | STO%S99. | 13 | 101 13/16 | 101 13/32 | 101 25/32 | 0 | ||||
49927 | STW%07 | 3 | 74 | 74 | 74 | 74 | 74 | 75 | 3 | |
49928 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
49929 | SUB%97 | 6 | 101 | 100 | 101 7/8 | 0 | ||||
49930 | SUN%01 | 28 | 101 5/8 | 102 1/2 | 0 | |||||
49931 | SUN%12 | 80 | 100 | 99 1/2 | 0 | |||||
49932 | SUN%16 | 3 | 107 | 105 5/8 | 109 1/8 | 0 | ||||
49933 | SUO%02 | 3 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 5/8 | 3 | |
49934 | SUOP%99 | 15 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
49935 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
49936 | SWED%O97 | 25 | 107 | 105 | 107 | 0 | ||||
49937 | SWT%00 | 10 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 99 7/8 | 10 | |
49938 | SWT%01 | 15 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 98 1/4 | 99 1/4 | 15 | |
49939 | SWT%05 | 10 | 95 1/2 | 95 5/8 | 97 3/4 | 0 | ||||
49940 | SWT%15 | 12 | 95 | 95 1/8 | 100 | 0 | ||||
49941 | SWT%23 | 10 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 99 1/4 | 10 | |
49942 | SWT%25 | 5 | 92 3/8 | 93 3/8 | 0 | |||||
49943 | SWT%B | 2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 94 1/2 | 2 | |
49944 | SWT%C | 3 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 | 100 3/4 | 11 | |
49945 | SWT%D | 1 | 97 | 97 | 97 | 97 | 97 | 98 | 1 | |
49946 | SWT%E | 7 | 99 1/2 | 98 1/2 | 99 1/2 | 0 | ||||
49947 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
49948 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
49949 | SWTC%99 | 0 | 90 | 0 | ||||||
49950 | SWY%01 | 5 | 110 | 110 | 110 | 110 | 110 | 110 1/4 | 27 | |
49951 | SWY%02 | 10 | 114 1/4 | 106 1/2 | 115 | 0 | ||||
49952 | SWY%04 | 200 | 109 1/2 | 108 7/8 | 109 1/2 | 108 7/8 | 109 1/4 | 109 3/4 | 355 | |
49953 | SWY%99 | 2 | 104 7/8 | 105 | 105 3/4 | 0 | ||||
49954 | SWY%F07 | 10 | 109 | 107 | 110 | 0 | ||||
49955 | SWY%M07 | 10 | 111 1/8 | 111 1/8 | 111 1/8 | 111 1/8 | 111 1/8 | 113 | 20 | |
49956 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
49957 | SZC%A | 100 | 85 1/2 | 85 1/2 | 0 | |||||
49958 | T%02 | 10 | 101 1/2 | 101 5/8 | 101 7/8 | 0 | ||||
49959 | T%04 | 25 | 99 3/8 | 99 1/4 | 99 3/8 | 99 1/4 | 99 1/4 | 99 3/4 | 40 | |
49960 | T%06 | 5 | 102 5/8 | 103 1/8 | 103 3/4 | 0 | ||||
49961 | T%07 | 50 | 103 7/8 | 104 3/8 | 104 7/8 | 0 | ||||
49962 | T%22 | 46 | 103 | 103 1/8 | 103 1/8 | 102 3/4 | 102 1/2 | 102 7/8 | 384 | |
49963 | T%24 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 103 | 5 | |
49964 | T%25 | 5 | 104 5/8 | 104 | 104 1/2 | 0 | ||||
49965 | T%31 | 30 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/4 | 106 1/8 | 35 | |
49966 | T%98 | 25 | 97 3/4 | 97 3/4 | 98 | 0 | ||||
49967 | T%99 | 14 | 95 5/8 | 95 3/8 | 95 5/8 | 95 1/4 | 95 5/8 | 95 3/4 | 28 | |
49968 | T%A00 | 9 | 97 7/8 | 97 3/4 | 98 | 0 | ||||
49969 | T%A01 | 1 | 94 1/2 | 94 1/2 | 94 | 94 1/2 | 1 | |||
49970 | T%F05 | 10 | 104 7/8 | 101 1/8 | 104 | 0 | ||||
49971 | T%M05 | 10 | 100 | 99 1/4 | 100 3/4 | 0 | ||||
49972 | T%O96 | 12 | 99 11/16 | 99 11/16 | 100 9/32 | 0 | ||||
49973 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
49974 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
49975 | TAP%01 | 20 | 99 5/8 | 99 1/4 | 99 3/4 | 0 | ||||
49976 | TAR%04 | 5 | 106 1/2 | 106 5/8 | 107 1/8 | 0 | ||||
49977 | TAS%19 | 2 | 58 | 58 1/4 | 59 7/8 | 0 | ||||
49978 | TAS%19. | 16 | 62 | 58 1/4 | 64 | 0 | ||||
49979 | TB%BAA | 400 | 4.91 | 0 | ||||||
49980 | TB%BBI | 1500 | 4.94 | 0 | ||||||
49981 | TB%BBIw | 195 | 5.06 | 0 | ||||||
49982 | TB%BKI | 125 | 5.00 | 7190 | ||||||
49983 | TB%BLG | 40 | 5.08 | 0 | ||||||
49984 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
49985 | TB%BME | 4068 | 5.09 | 0 | ||||||
49986 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
49987 | TB%BNC | 5000 | 5.14 | 17000 | ||||||
49988 | TB%BNCw | 200 | 5.14 | 0 | ||||||
49989 | TB%BOF | 100 | 5.22 | 0 | ||||||
49990 | TB%BOFw | 123 | 5.32 | 0 | ||||||
49991 | TB%BPH | 220 | 5.15 | 0 | ||||||
49992 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
49993 | TB%BRD | 153 | 5.26 | 2000 | ||||||
49994 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
49995 | TB%BSB | 100 | 5.32 | 3000 | ||||||
49996 | TB%BSBw | 100 | 5.52 | 0 | ||||||
49997 | TB%BTO | 500 | 5.31 | 2000 | ||||||
49998 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
49999 | TB%BUG | 1000 | 5.52 | 0 | ||||||
50000 | TB%BYI | 3000 | 4.48 | 0 | ||||||
50001 | TB%BZF | 50 | 5.00 | 0 | ||||||
50002 | TB%CAJ | 100 | 3.90 | 0 | ||||||
50003 | TB%CAJw | 0 | 0 | |||||||
50004 | TB%CBH | 761 | 4.91 | 0 | ||||||
50005 | TB%CCF | 100 | 4.68 | 0 | ||||||
50006 | TB%CCFw | 100 | 4.83 | 0 | ||||||
50007 | TB%CDD | 10 | 4.65 | 0 | ||||||
50008 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
50009 | TB%CEB | 50 | 5.06 | 0 | ||||||
50010 | TB%CEBw | 200 | 4.81 | 0 | ||||||
50011 | TB%CFI | 450 | 4.97 | 0 | ||||||
50012 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
50013 | TB%CGG | 100 | 5.20 | 0 | ||||||
50014 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
50015 | TB%CHE | 579 | 5.09 | 0 | ||||||
50016 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
50017 | TB%CJA | 25 | 5.00 | 10900 | ||||||
50018 | TB%CJAw | 100 | 5.03 | 0 | ||||||
50019 | TB%CKH | 205 | 4.90 | 5000 | ||||||
50020 | TB%CLF | 5000 | 4.83 | 0 | ||||||
50021 | TB%CMD | 3000 | 4.88 | 10000 | ||||||
50022 | TB%CMDw | 500 | 5.05 | 0 | ||||||
50023 | TB%CNB | 5000 | 4.90 | 25500 | ||||||
50024 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
50025 | TB%COE | 5000 | 4.93 | 0 | ||||||
50026 | TB%CPG | 5000 | 4.93 | 0 | ||||||
50027 | TB%CPGw | 125 | 5.09 | 0 | ||||||
50028 | TB%CQEw | 0 | 5.05 | 0 | ||||||
50029 | TB%CRC | 5000 | 4.93 | 500 | ||||||
50030 | TB%CRCw | 800 | 5.19 | 0 | ||||||
50031 | TB%CSA | 9000 | 4.81 | 0 | ||||||
50032 | TB%CSAw | 220 | 5.23 | 0 | ||||||
50033 | TB%CTI | 5000 | 4.88 | 0 | ||||||
50034 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
50035 | TB%CUF | 1500 | 4.98 | 4.98 | 4.98 | 4.98 | 18700 | |||
50036 | TB%CUFw | 0 | 0 | |||||||
50037 | TB%CVD | 1000 | 5.03 | 12000 | ||||||
50038 | TB%CVDw | 200 | 5.27 | 0 | ||||||
50039 | TB%CWB | 627 | 5.03 | 0 | ||||||
50040 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
50041 | TB%CXJ | 40 | 5.05 | 0 | ||||||
50042 | TB%CXJw | 50 | 5.08 | 0 | ||||||
50043 | TB%CYH | 300 | 5.19 | 0 | ||||||
50044 | TB%CYHw | 0 | 5.09 | 0 | ||||||
50045 | TB%CZE | 1789 | 5.12 | 0 | ||||||
50046 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
50047 | TB%DAI | 1789 | 5.08 | 0 | ||||||
50048 | TB%DAIw | 0 | 5.18 | 0 | ||||||
50049 | TB%DBG | 0 | 5.08 | 0 | ||||||
50050 | TB%DBGw | 5000 | 5.26 | 0 | ||||||
50051 | TB%DCE | 3000 | 5.11 | 2000 | ||||||
50052 | TB%DCEw | 1000 | 5.26 | 0 | ||||||
50053 | TB%DDB | 0 | 5.03 | 5100 | ||||||
50054 | TB%DDBw | 1000 | 5.04 | 0 | ||||||
50055 | TB%FVA | 0 | 0 | |||||||
50056 | TB%FWI | 2000 | 5.21 | 0 | ||||||
50057 | TB%KII | 0 | 0 | |||||||
50058 | TB%LBH | 0 | 0 | |||||||
50059 | TB%LEA | 0 | 0 | |||||||
50060 | TB%LHE | 0 | 0 | |||||||
50061 | TB%MEJ | 0 | 0 | |||||||
50062 | TB%MGF | 0 | 0 | |||||||
50063 | TB%NGE | 0 | 0 | |||||||
50064 | TB%NHC | 0 | 0 | |||||||
50065 | TB%NIA | 0 | 0 | |||||||
50066 | TB%ODI | 0 | 0 | |||||||
50067 | TB%PHA | 0 | 0 | |||||||
50068 | TB%SCB | 0 | 0 | |||||||
50069 | TB%TDF | 171 | 5.16 | 0 | ||||||
50070 | TB%TEC | 275 | 5.80 | 0 | ||||||
50071 | TB%TFA | 400 | 5.66 | 0 | ||||||
50072 | TB%UBHw | 0 | 0 | |||||||
50073 | TB%VDC | 1476 | 4.70 | 0 | ||||||
50074 | TB%VEJ | 1 | 5.15 | 0 | ||||||
50075 | TB%VEJw | 0 | 0 | |||||||
50076 | TB%VFH | 1 | 5.15 | 0 | ||||||
50077 | TB%VGF | 1 | 5.77 | 0 | ||||||
50078 | TB%VHD | 1 | 4.00 | 0 | ||||||
50079 | TB%VHDw | 0 | 0 | |||||||
50080 | TB%VIB | 1 | 4.80 | 0 | ||||||
50081 | TB%WBF | 30 | 5.55 | 0 | ||||||
50082 | TB%WCD | 500 | 5.47 | 0 | ||||||
50083 | TB%WDB | 1000 | 5.34 | 0 | ||||||
50084 | TB%WDBw | 0 | 0 | |||||||
50085 | TB%WEI | 630 | 5.37 | 0 | ||||||
50086 | TB%WFG | 815 | 5.32 | 0 | ||||||
50087 | TB%WGE | 183 | 5.35 | 0 | ||||||
50088 | TB%WHC | 55 | 5.30 | 0 | ||||||
50089 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
50090 | TB%XCC | 131 | 5.25 | 0 | ||||||
50091 | TB%XDA | 400 | 4.67 | 0 | ||||||
50092 | TB%XEH | 532 | 4.84 | 0 | ||||||
50093 | TB%XFF | 0 | 0 | |||||||
50094 | TB%XGD | 0 | 0 | |||||||
50095 | TB%XHB | 100 | 4.72 | 0 | ||||||
50096 | TB%XIJ | 100 | 4.82 | 0 | ||||||
50097 | TB%YBD | 710 | 4.83 | 10000 | ||||||
50098 | TB%YBDw | 0 | 0 | |||||||
50099 | TB%YCB | 1000 | 5.19 | 0 | ||||||
50100 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
50101 | TB%YDJ | 0 | 0 | |||||||
50102 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
50103 | TB%YEG | 100 | 4.83 | 0 | ||||||
50104 | TB%YEGw | 0 | 0 | |||||||
50105 | TB%YFE | 2249 | 4.50 | 0 | ||||||
50106 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
50107 | TB%YGC | 550 | 4.80 | 0 | ||||||
50108 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
50109 | TB%YHA | 190 | 4.76 | 0 | ||||||
50110 | TB%YHAw | 211 | 5.26 | 0 | ||||||
50111 | TB%YII | 1000 | 4.93 | 0 | ||||||
50112 | TB%ZBC | 235 | 5.01 | 0 | ||||||
50113 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
50114 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
50115 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
50116 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
50117 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
50118 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
50119 | TB%ZFD | 100 | 3.50 | 0 | ||||||
50120 | TB%ZGB | 370 | 5.00 | 0 | ||||||
50121 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
50122 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
50123 | TBF | 5000 | 4.92 | 0 | ||||||
50124 | TBFw | 1000 | 5.03 | 0 | ||||||
50125 | TBK%X98 | 0 | 0 | |||||||
50126 | TBSED | 0 | 0 | |||||||
50127 | TBSFB | 0 | 0 | |||||||
50128 | TBY%V96 | 0 | 0 | |||||||
50129 | TBwA | 1000 | 5.32 | 0 | ||||||
50130 | TCC%02 | 0 | 0 | |||||||
50131 | TCF%D | 4 | 102 | 102 1/8 | 104 | 0 | ||||
50132 | TCF%E | 100 | 107 1/4 | 106 7/8 | 107 1/4 | 106 7/8 | 106 1/2 | 107 1/2 | 112 | |
50133 | TDY%99 | 3 | 99 1/4 | 99 1/4 | 101 | 0 | ||||
50134 | TDY%A04 | 1 | 102 3/4 | 0 | ||||||
50135 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 0 | ||||
50136 | TDY%C04 | 10 | 101 1/2 | 0 | ||||||
50137 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 1/32 | 0 | ||||
50138 | TED%02 | 3 | 97 3/8 | 96 3/8 | 97 | 0 | ||||
50139 | TED%03 | 4 | 98 1/2 | 98 | 99 5/8 | 0 | ||||
50140 | TEN%00 | 10 | 111 | 110 | 0 | |||||
50141 | TEN%01 | 10 | 108 1/2 | 107 3/8 | 111 1/2 | 0 | ||||
50142 | TEN%02 | 5 | 103 1/4 | 103 3/4 | 105 | 0 | ||||
50143 | TEN%08 | 4 | 112 7/8 | 114 1/2 | 0 | |||||
50144 | TEN%12 | 40 | 109 1/4 | 109 3/8 | 0 | |||||
50145 | TEN%98 | 10 | 106 1/4 | 104 3/8 | 105 7/8 | 0 | ||||
50146 | TEN%99 | 20 | 102 7/8 | 102 3/8 | 104 | 0 | ||||
50147 | TENCR%01 | 10 | 109 1/8 | 108 3/8 | 0 | |||||
50148 | TENCR%96 | 10 | 100 9/32 | 99 7/8 | 101 | 0 | ||||
50149 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
50150 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
50151 | TENP%97 | 50 | 100 13/32 | 100 13/32 | 100 15/16 | 0 | ||||
50152 | TENP%DC11 | 10 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 86 | 87 | 10 | |
50153 | TEP%01 | 5 | 99 5/8 | 99 7/8 | 100 3/4 | 0 | ||||
50154 | TEP%02 | 10 | 98 1/2 | 98 | 98 7/8 | 0 | ||||
50155 | TEP%03 | 25 | 98 1/4 | 98 3/8 | 98 3/8 | 98 | 96 1/2 | 98 5/8 | 75 | |
50156 | TERRA%05 | 0 | 0 | |||||||
50157 | TETR%04 | 0 | 95 | 0 | ||||||
50158 | TETR%11 | 40 | 105 5/8 | 105 | 110 | 0 | ||||
50159 | THC%02 | 15 | 107 1/2 | 108 | 111 | 0 | ||||
50160 | THC%03 | 50 | 104 1/2 | 104 1/2 | 0 | |||||
50161 | THC%D05 | 1 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 | 1 | ||
50162 | THC%M05 | 100 | 108 5/8 | 108 1/2 | 109 | 0 | ||||
50163 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
50164 | TIGR%BM00 | 0 | 0 | |||||||
50165 | TIGR%BM01 | 0 | 0 | |||||||
50166 | TIGR%BM02 | 0 | 0 | |||||||
50167 | TIGR%BM03 | 0 | 0 | |||||||
50168 | TIGR%BM04 | 0 | 0 | |||||||
50169 | TIGR%BM05 | 0 | 0 | |||||||
50170 | TIGR%BM96 | 0 | 0 | |||||||
50171 | TIGR%BM97 | 0 | 0 | |||||||
50172 | TIGR%BM98 | 0 | 0 | |||||||
50173 | TIGR%BM99 | 0 | 0 | |||||||
50174 | TIGR%BN00 | 0 | 0 | |||||||
50175 | TIGR%BN01 | 0 | 0 | |||||||
50176 | TIGR%BN02 | 0 | 0 | |||||||
50177 | TIGR%BN03 | 0 | 0 | |||||||
50178 | TIGR%BN04 | 0 | 0 | |||||||
50179 | TIGR%BN05 | 0 | 0 | |||||||
50180 | TIGR%BN10 | 0 | 0 | |||||||
50181 | TIGR%BN96 | 0 | 0 | |||||||
50182 | TIGR%BN97 | 0 | 0 | |||||||
50183 | TIGR%BN98 | 0 | 0 | |||||||
50184 | TIGR%BN99 | 0 | 0 | |||||||
50185 | TIGR%EM00 | 0 | 0 | |||||||
50186 | TIGR%EM01 | 0 | 0 | |||||||
50187 | TIGR%EM02 | 0 | 0 | |||||||
50188 | TIGR%EM03 | 0 | 0 | |||||||
50189 | TIGR%EM04 | 0 | 0 | |||||||
50190 | TIGR%EM05 | 0 | 0 | |||||||
50191 | TIGR%EM06 | 0 | 0 | |||||||
50192 | TIGR%EM96 | 0 | 0 | |||||||
50193 | TIGR%EM97 | 0 | 0 | |||||||
50194 | TIGR%EM98 | 0 | 0 | |||||||
50195 | TIGR%EM99 | 0 | 0 | |||||||
50196 | TIGR%EN00 | 0 | 0 | |||||||
50197 | TIGR%EN01 | 0 | 0 | |||||||
50198 | TIGR%EN02 | 0 | 0 | |||||||
50199 | TIGR%EN03 | 0 | 0 | |||||||
50200 | TIGR%EN04 | 0 | 0 | |||||||
50201 | TIGR%EN05 | 0 | 0 | |||||||
50202 | TIGR%EN06 | 0 | 0 | |||||||
50203 | TIGR%EN11 | 0 | 0 | |||||||
50204 | TIGR%EN96 | 0 | 0 | |||||||
50205 | TIGR%EN97 | 0 | 0 | |||||||
50206 | TIGR%EN98 | 0 | 0 | |||||||
50207 | TIGR%EN99 | 0 | 0 | |||||||
50208 | TIGR%FM00 | 0 | 0 | |||||||
50209 | TIGR%FM01 | 0 | 0 | |||||||
50210 | TIGR%FM02 | 0 | 0 | |||||||
50211 | TIGR%FM03 | 0 | 0 | |||||||
50212 | TIGR%FM96 | 0 | 0 | |||||||
50213 | TIGR%FM97 | 0 | 0 | |||||||
50214 | TIGR%FM98 | 0 | 0 | |||||||
50215 | TIGR%FM99 | 0 | 0 | |||||||
50216 | TIGR%FN00 | 0 | 0 | |||||||
50217 | TIGR%FN01 | 0 | 0 | |||||||
50218 | TIGR%FN02 | 0 | 0 | |||||||
50219 | TIGR%FN96 | 0 | 0 | |||||||
50220 | TIGR%FN97 | 0 | 0 | |||||||
50221 | TIGR%FN98 | 0 | 0 | |||||||
50222 | TIGR%FN99 | 0 | 0 | |||||||
50223 | TIGR%FX03 | 0 | 0 | |||||||
50224 | TIGR%FY03 | 0 | 0 | |||||||
50225 | TIGR%GA00 | 0 | 0 | |||||||
50226 | TIGR%GA01 | 0 | 0 | |||||||
50227 | TIGR%GA02 | 0 | 0 | |||||||
50228 | TIGR%GA03 | 0 | 0 | |||||||
50229 | TIGR%GA04 | 0 | 0 | |||||||
50230 | TIGR%GA05 | 0 | 0 | |||||||
50231 | TIGR%GA06 | 0 | 0 | |||||||
50232 | TIGR%GA07 | 0 | 0 | |||||||
50233 | TIGR%GA08 | 0 | 0 | |||||||
50234 | TIGR%GA13 | 0 | 0 | |||||||
50235 | TIGR%GA97 | 0 | 0 | |||||||
50236 | TIGR%GA98 | 0 | 0 | |||||||
50237 | TIGR%GA99 | 0 | 0 | |||||||
50238 | TIGR%GF00 | 0 | 0 | |||||||
50239 | TIGR%GF01 | 0 | 0 | |||||||
50240 | TIGR%GF02 | 0 | 0 | |||||||
50241 | TIGR%GF03 | 0 | 0 | |||||||
50242 | TIGR%GF04 | 0 | 0 | |||||||
50243 | TIGR%GF05 | 0 | 0 | |||||||
50244 | TIGR%GF06 | 0 | 0 | |||||||
50245 | TIGR%GF07 | 0 | 0 | |||||||
50246 | TIGR%GF08 | 0 | 0 | |||||||
50247 | TIGR%GF97 | 0 | 0 | |||||||
50248 | TIGR%GF98 | 0 | 0 | |||||||
50249 | TIGR%GF99 | 0 | 0 | |||||||
50250 | TIGR%HM00 | 0 | 0 | |||||||
50251 | TIGR%HM01 | 0 | 0 | |||||||
50252 | TIGR%HM02 | 0 | 0 | |||||||
50253 | TIGR%HM03 | 0 | 0 | |||||||
50254 | TIGR%HM96 | 0 | 0 | |||||||
50255 | TIGR%HM97 | 0 | 0 | |||||||
50256 | TIGR%HM98 | 0 | 0 | |||||||
50257 | TIGR%HM99 | 0 | 0 | |||||||
50258 | TIGR%HN00 | 0 | 0 | |||||||
50259 | TIGR%HN01 | 0 | 0 | |||||||
50260 | TIGR%HN02 | 0 | 0 | |||||||
50261 | TIGR%HN96 | 0 | 0 | |||||||
50262 | TIGR%HN97 | 0 | 0 | |||||||
50263 | TIGR%HN98 | 0 | 0 | |||||||
50264 | TIGR%HN99 | 0 | 0 | |||||||
50265 | TIGR%HX03 | 0 | 0 | |||||||
50266 | TIGR%HY03 | 0 | 0 | |||||||
50267 | TIGR%II03 | 0 | 0 | |||||||
50268 | TIGR%IM00 | 0 | 0 | |||||||
50269 | TIGR%IM01 | 0 | 0 | |||||||
50270 | TIGR%IM02 | 0 | 0 | |||||||
50271 | TIGR%IM03 | 0 | 0 | |||||||
50272 | TIGR%IM96 | 0 | 0 | |||||||
50273 | TIGR%IM97 | 0 | 0 | |||||||
50274 | TIGR%IM98 | 0 | 0 | |||||||
50275 | TIGR%IM99 | 0 | 0 | |||||||
50276 | TIGR%IN00 | 0 | 0 | |||||||
50277 | TIGR%IN01 | 0 | 0 | |||||||
50278 | TIGR%IN02 | 0 | 0 | |||||||
50279 | TIGR%IN03 | 0 | 0 | |||||||
50280 | TIGR%IN96 | 0 | 0 | |||||||
50281 | TIGR%IN97 | 0 | 0 | |||||||
50282 | TIGR%IN98 | 0 | 0 | |||||||
50283 | TIGR%IN99 | 0 | 0 | |||||||
50284 | TINT%BV97 | 0 | 0 | |||||||
50285 | TINT%BW97 | 0 | 0 | |||||||
50286 | TINT%BX98 | 0 | 0 | |||||||
50287 | TINT%BY98 | 0 | 0 | |||||||
50288 | TINT%BZ99 | 0 | 0 | |||||||
50289 | TINT%CA99 | 0 | 0 | |||||||
50290 | TINT%CB00 | 0 | 0 | |||||||
50291 | TINT%CC00 | 0 | 0 | |||||||
50292 | TINT%CD01 | 0 | 0 | |||||||
50293 | TINT%CE01 | 0 | 0 | |||||||
50294 | TINT%CF02 | 0 | 0 | |||||||
50295 | TINT%CG02 | 0 | 0 | |||||||
50296 | TINT%CH03 | 0 | 0 | |||||||
50297 | TINT%CJ03 | 0 | 0 | |||||||
50298 | TINT%CK04 | 0 | 0 | |||||||
50299 | TINT%CL04 | 0 | 0 | |||||||
50300 | TINT%CM05 | 0 | 0 | |||||||
50301 | TINT%CN05 | 0 | 0 | |||||||
50302 | TINT%CP06 | 0 | 0 | |||||||
50303 | TINT%CQ06 | 0 | 0 | |||||||
50304 | TINT%CR07 | 0 | 0 | |||||||
50305 | TINT%CS07 | 0 | 0 | |||||||
50306 | TINT%CT08 | 0 | 0 | |||||||
50307 | TINT%CU08 | 0 | 0 | |||||||
50308 | TINT%CV09 | 0 | 0 | |||||||
50309 | TINT%CW09 | 0 | 0 | |||||||
50310 | TINT%CX10 | 0 | 0 | |||||||
50311 | TINT%CY10 | 0 | 0 | |||||||
50312 | TINT%CZ11 | 0 | 0 | |||||||
50313 | TINT%DA11 | 0 | 0 | |||||||
50314 | TINT%DB12 | 0 | 0 | |||||||
50315 | TINT%DC12 | 0 | 0 | |||||||
50316 | TINT%DD13 | 0 | 0 | |||||||
50317 | TINT%DE13 | 0 | 0 | |||||||
50318 | TINT%DF14 | 0 | 0 | |||||||
50319 | TINT%DG14 | 0 | 0 | |||||||
50320 | TINT%DH15 | 0 | 0 | |||||||
50321 | TINT%FC96 | 0 | 0 | |||||||
50322 | TINT%FD96 | 0 | 0 | |||||||
50323 | TINT%FE97 | 0 | 0 | |||||||
50324 | TINT%FF97 | 0 | 0 | |||||||
50325 | TINT%FG98 | 0 | 0 | |||||||
50326 | TINT%FH98 | 0 | 0 | |||||||
50327 | TINT%FJ99 | 0 | 0 | |||||||
50328 | TINT%FK99 | 0 | 0 | |||||||
50329 | TINT%FL00 | 0 | 0 | |||||||
50330 | TINT%FM00 | 0 | 0 | |||||||
50331 | TINT%FN01 | 0 | 0 | |||||||
50332 | TINT%FP01 | 0 | 0 | |||||||
50333 | TINT%FQ02 | 0 | 0 | |||||||
50334 | TINT%FR02 | 0 | 0 | |||||||
50335 | TINT%FS03 | 0 | 0 | |||||||
50336 | TINT%FT03 | 0 | 0 | |||||||
50337 | TINT%FU04 | 0 | 0 | |||||||
50338 | TINT%FV04 | 0 | 0 | |||||||
50339 | TINT%FW05 | 0 | 0 | |||||||
50340 | TINT%FX05 | 0 | 0 | |||||||
50341 | TINT%FY06 | 0 | 0 | |||||||
50342 | TINT%FZ06 | 0 | 0 | |||||||
50343 | TINT%GA07 | 0 | 0 | |||||||
50344 | TINT%GB07 | 0 | 0 | |||||||
50345 | TINT%GC08 | 0 | 0 | |||||||
50346 | TINT%GD08 | 0 | 0 | |||||||
50347 | TINT%GE09 | 0 | 0 | |||||||
50348 | TINT%GF09 | 0 | 0 | |||||||
50349 | TINT%JT15 | 0 | 0 | |||||||
50350 | TINT%JU10 | 0 | 0 | |||||||
50351 | TINT%JV10 | 0 | 0 | |||||||
50352 | TINT%JW11 | 0 | 0 | |||||||
50353 | TINT%JX11 | 0 | 0 | |||||||
50354 | TINT%JY12 | 0 | 0 | |||||||
50355 | TINT%JZ12 | 0 | 0 | |||||||
50356 | TINT%KA13 | 0 | 0 | |||||||
50357 | TINT%KB13 | 0 | 0 | |||||||
50358 | TINT%KC14 | 0 | 0 | |||||||
50359 | TINT%KD14 | 0 | 0 | |||||||
50360 | TINT%KE15 | 0 | 0 | |||||||
50361 | TINT%KF15 | 0 | 0 | |||||||
50362 | TINT%KG16 | 0 | 0 | |||||||
50363 | TINT%KH16 | 0 | 0 | |||||||
50364 | TINT%KJ16 | 0 | 0 | |||||||
50365 | TINT%KK16 | 0 | 0 | |||||||
50366 | TINT%KL17 | 0 | 0 | |||||||
50367 | TINT%KM17 | 0 | 0 | |||||||
50368 | TINT%KN17 | 0 | 0 | |||||||
50369 | TINT%KP17 | 0 | 0 | |||||||
50370 | TINT%KQ18 | 0 | 0 | |||||||
50371 | TINT%KR18 | 0 | 0 | |||||||
50372 | TINT%KS18 | 0 | 0 | |||||||
50373 | TINT%KT18 | 0 | 0 | |||||||
50374 | TINT%KU19 | 0 | 0 | |||||||
50375 | TINT%KV19 | 0 | 0 | |||||||
50376 | TINT%KW19 | 0 | 0 | |||||||
50377 | TINT%KX19 | 0 | 0 | |||||||
50378 | TINT%KY20 | 0 | 0 | |||||||
50379 | TINT%KZ20 | 0 | 0 | |||||||
50380 | TINT%LA20 | 0 | 0 | |||||||
50381 | TINT%LB20 | 0 | 0 | |||||||
50382 | TINT%LC21 | 0 | 0 | |||||||
50383 | TINT%LD21 | 0 | 0 | |||||||
50384 | TINT%LE21 | 0 | 0 | |||||||
50385 | TJX%16 | 45 | 101 | 101 1/2 | 102 | 0 | ||||
50386 | TK%08 | 75 | 94 | 99 | 0 | |||||
50387 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
50388 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
50389 | TLX%B | 2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 2 | ||
50390 | TMM%00 | 5 | 95 | 95 | 95 | 95 | 94 1/8 | 5 | ||
50391 | TMM%03 | 10 | 95 3/8 | 95 3/8 | 95 7/8 | 0 | ||||
50392 | TMS%03 | 6 | 110 1/2 | 111 | 115 | 0 | ||||
50393 | TN%A00 | 0 | 0 | |||||||
50394 | TN%A01 | 0 | 0 | |||||||
50395 | TN%A96 | 0 | 0 | |||||||
50396 | TN%A97 | 0 | 0 | |||||||
50397 | TN%A98 | 0 | 0 | |||||||
50398 | TN%A99 | 0 | 0 | |||||||
50399 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
50400 | TN%ADD | 80 | 102 11/16 | 102 13/16 | 103 | 0 | ||||
50401 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
50402 | TN%AHE | 105 | 106 3/4 | 106 35/64 | 106 47/64 | 0 | ||||
50403 | TN%AHH | 0 | 0 | |||||||
50404 | TN%B00 | 0 | 0 | |||||||
50405 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
50406 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
50407 | TN%B97 | 0 | 0 | |||||||
50408 | TN%B98 | 0 | 0 | |||||||
50409 | TN%B99 | 0 | 0 | |||||||
50410 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
50411 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
50412 | TN%BE98 | 0 | 0 | |||||||
50413 | TN%BEJ | 17 | 103 13/32 | 103 3/4 | 103 15/16 | 0 | ||||
50414 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
50415 | TN%BHD | 0 | 0 | |||||||
50416 | TN%BIB | 150 | 105 25/32 | 106 17/64 | 106 29/64 | 0 | ||||
50417 | TN%C00 | 0 | 0 | |||||||
50418 | TN%C01 | 0 | 0 | |||||||
50419 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
50420 | TN%C97 | 0 | 0 | |||||||
50421 | TN%C98 | 0 | 0 | |||||||
50422 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
50423 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
50424 | TN%CE96 | 0 | 0 | |||||||
50425 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
50426 | TN%CFG | 75 | 101 7/16 | 102 7/64 | 102 19/64 | 0 | ||||
50427 | TN%CHC | 50 | 100 3/16 | 100 5/64 | 100 15/64 | 0 | ||||
50428 | TN%D00 | 0 | 0 | |||||||
50429 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
50430 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
50431 | TN%D97 | 0 | 0 | |||||||
50432 | TN%D98 | 0 | 0 | |||||||
50433 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
50434 | TN%DBE | 100 | 104 5/8 | 104 13/16 | 105 | 0 | ||||
50435 | TN%DDA | 10 | 100 1/4 | 100 5/32 | 100 21/64 | 0 | ||||
50436 | TN%DF99 | 0 | 0 | |||||||
50437 | TN%DFF | 985 | 100 3/16 | 100 5/32 | 100 11/32 | 0 | ||||
50438 | TN%DGD | 128 | 100 7/16 | 100 43/64 | 100 55/64 | 0 | ||||
50439 | TN%DIJ | 5000 | 100 7/32 | 100 15/64 | 100 13/32 | 0 | ||||
50440 | TN%E97 | 0 | 0 | |||||||
50441 | TN%E98 | 0 | 0 | |||||||
50442 | TN%EEG | 5 | 100 33/64 | 100 33/64 | 100 11/16 | 0 | ||||
50443 | TN%EGC | 419 | 100 21/32 | 100 21/32 | 100 27/32 | 0 | ||||
50444 | TN%EHA | 5 | 101 1/16 | 102 3/64 | 102 15/64 | 0 | ||||
50445 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
50446 | TN%F96 | 0 | 0 | |||||||
50447 | TN%F98 | 0 | 0 | |||||||
50448 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
50449 | TN%FB97 | 0 | 0 | |||||||
50450 | TN%FBC | 50 | 100 45/64 | 100 45/64 | 100 57/64 | 0 | ||||
50451 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
50452 | TN%FDI | 8 | 104 5/32 | 105 17/64 | 105 29/64 | 0 | ||||
50453 | TN%FF97 | 0 | 0 | |||||||
50454 | TN%FFD | 40 | 100 9/16 | 100 43/64 | 100 27/32 | 0 | ||||
50455 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
50456 | TN%FHJ | 3100 | 100 9/16 | 100 35/64 | 100 23/32 | 0 | ||||
50457 | TN%FI99 | 0 | 0 | |||||||
50458 | TN%FIH | 10 | 99 5/8 | 100 19/32 | 100 25/32 | 0 | ||||
50459 | TN%G97 | 0 | 0 | |||||||
50460 | TN%GBB | 0 | 0 | |||||||
50461 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
50462 | TN%GCJ | 11 | 99 39/64 | 99 53/64 | 100 1/64 | 0 | ||||
50463 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
50464 | TN%GEE | 600 | 99 13/32 | 99 57/64 | 100 5/64 | 0 | ||||
50465 | TN%GFC | 0 | 0 | |||||||
50466 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
50467 | TN%GGA | 170 | 99 27/32 | 99 7/8 | 100 1/16 | 1000 | ||||
50468 | TN%GI97 | 10 | 99 | 0 | ||||||
50469 | TN%GIG | 15000 | 99 3/4 | 99 49/64 | 99 61/64 | 0 | ||||
50470 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
50471 | TN%H98 | 0 | 0 | |||||||
50472 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
50473 | TN%HBA | 10 | 98 21/32 | 99 35/64 | 99 47/64 | 0 | ||||
50474 | TN%HD97 | 0 | 0 | |||||||
50475 | TN%HDG | 167 | 99 3/4 | 99 61/64 | 100 9/64 | 1500 | ||||
50476 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
50477 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
50478 | TN%HHH | 120 | 99 63/64 | 100 5/32 | 100 11/32 | 0 | ||||
50479 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
50480 | TN%JB97 | 0 | 0 | |||||||
50481 | TN%JBI | 100 | 100 | 100 13/64 | 100 25/64 | 3000 | ||||
50482 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
50483 | TN%JCG | 25 | 100 1/16 | 100 15/32 | 100 21/32 | 0 | ||||
50484 | TN%JD98 | 0 | 0 | |||||||
50485 | TN%JDE | 45 | 99 3/8 | 99 21/32 | 99 27/32 | 0 | ||||
50486 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
50487 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
50488 | TN%JGH | 27 | 98 23/32 | 98 29/32 | 99 3/32 | 0 | ||||
50489 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
50490 | TN%JID | 45 | 98 5/8 | 98 15/16 | 99 1/8 | 0 | ||||
50491 | TN%K97 | 10 | 108 | 0 | ||||||
50492 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
50493 | TN%KCE | 10 | 98 27/32 | 98 57/64 | 99 5/64 | 0 | ||||
50494 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
50495 | TN%KDC | 10 | 97 15/32 | 97 5/8 | 97 51/64 | 0 | ||||
50496 | TN%KF98 | 0 | 0 | |||||||
50497 | TN%KFH | 2 | 98 1/2 | 98 51/64 | 98 63/64 | 0 | ||||
50498 | TN%KG96 | 0 | 0 | |||||||
50499 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
50500 | TN%LB98 | 0 | 0 | |||||||
50501 | TN%LBF | 25 | 99 1/16 | 99 1/16 | 99 1/4 | 0 | ||||
50502 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
50503 | TN%LDB | 114 | 97 31/32 | 98 39/64 | 98 51/64 | 0 | ||||
50504 | TN%LFG | 16 | 98 3/8 | 98 47/64 | 98 59/64 | 0 | ||||
50505 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
50506 | TN%LHC | 75 | 95 23/32 | 95 31/32 | 96 5/32 | 0 | ||||
50507 | TN%MBE | 115 | 97 13/32 | 97 3/4 | 97 15/16 | 0 | ||||
50508 | TN%MDA | 5 | 97 | 97 21/32 | 97 27/32 | 0 | ||||
50509 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
50510 | TN%MF98 | 10 | 96 31/32 | 0 | ||||||
50511 | TN%MFF | 40 | 97 1/32 | 97 33/64 | 97 45/64 | 0 | ||||
50512 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
50513 | TN%MGD | 363 | 99 3/4 | 99 55/64 | 100 1/64 | 0 | ||||
50514 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
50515 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
50516 | TN%N98 | 0 | 0 | |||||||
50517 | TN%NBD | 0 | 97 21/64 | 98 1/8 | 98 5/16 | 0 | ||||
50518 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
50519 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
50520 | TN%NDJ | 0 | 98 5/32 | 98 3/64 | 98 15/64 | 0 | ||||
50521 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
50522 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
50523 | TN%NFE | 125 | 97 9/16 | 97 11/16 | 97 7/8 | 0 | ||||
50524 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
50525 | TN%NGC | 10 | 99 41/64 | 99 11/16 | 99 7/8 | 0 | ||||
50526 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
50527 | TN%NHA | 15 | 94 21/64 | 96 15/64 | 96 7/16 | 0 | ||||
50528 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
50529 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
50530 | TN%PB99 | 0 | 0 | |||||||
50531 | TN%PBB | 300 | 98 43/64 | 98 43/64 | 98 55/64 | 0 | ||||
50532 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
50533 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
50534 | TN%PDH | 125 | 98 13/16 | 99 31/64 | 99 43/64 | 0 | ||||
50535 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
50536 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
50537 | TN%PF99 | 0 | 0 | |||||||
50538 | TN%PFC | 1 | 100 23/32 | 100 57/64 | 101 5/64 | 0 | ||||
50539 | TN%PG97 | 0 | 0 | |||||||
50540 | TN%PGA | 3000 | 100 9/16 | 100 33/64 | 100 11/16 | 0 | ||||
50541 | TN%PH04 | 0 | 0 | |||||||
50542 | TN%PHI | 3000 | 102 47/64 | 104 7/32 | 104 13/32 | 0 | ||||
50543 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
50544 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
50545 | TN%QA99 | 0 | 0 | |||||||
50546 | TN%QB99 | 0 | 0 | |||||||
50547 | TN%QBA | 130 | 101 25/32 | 101 29/64 | 101 41/64 | 0 | ||||
50548 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
50549 | TN%QCIw | 0 | 0 | |||||||
50550 | TN%QDG | 20 | 101 15/32 | 101 31/64 | 101 43/64 | 0 | ||||
50551 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
50552 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
50553 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
50554 | TN%QFB | 7 | 101 43/64 | 101 49/64 | 101 61/64 | 0 | ||||
50555 | TN%QG97 | 0 | 0 | |||||||
50556 | TN%QGJ | 30 | 100 3/4 | 100 41/64 | 100 13/16 | 0 | ||||
50557 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
50558 | TN%QHH | 100 | 104 15/32 | 104 7/32 | 104 13/32 | 0 | ||||
50559 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
50560 | TN%R96 | 0 | 0 | |||||||
50561 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
50562 | TN%RB99 | 0 | 0 | |||||||
50563 | TN%RBJ | 15 | 101 5/8 | 101 13/16 | 101 63/64 | 0 | ||||
50564 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
50565 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
50566 | TN%RD99 | 0 | 0 | |||||||
50567 | TN%RDF | 44 | 102 53/64 | 102 33/64 | 102 45/64 | 0 | ||||
50568 | TN%REC | 0 | 100 11/32 | 0 | ||||||
50569 | TN%RF99 | 0 | 0 | |||||||
50570 | TN%RFA | 50 | 103 1/4 | 103 17/32 | 103 23/32 | 0 | ||||
50571 | TN%RG97 | 0 | 0 | |||||||
50572 | TN%RGI | 15 | 101 7/16 | 101 39/64 | 101 51/64 | 0 | ||||
50573 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
50574 | TN%RHG | 700 | 108 3/8 | 108 1/8 | 108 21/64 | 0 | ||||
50575 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
50576 | TN%RIE | 10 | 100 9/16 | 100 1/4 | 100 27/64 | 0 | ||||
50577 | TN%RWD | 0 | 0 | |||||||
50578 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
50579 | TN%SB99 | 0 | 0 | |||||||
50580 | TN%SBI | 700 | 104 5/64 | 0 | ||||||
50581 | TN%SC96 | 0 | 0 | |||||||
50582 | TN%SCG | 0 | 100 9/16 | 100 31/64 | 100 21/32 | 0 | ||||
50583 | TN%SD99 | 0 | 0 | |||||||
50584 | TN%SDE | 0 | 103 7/64 | 104 25/64 | 104 37/64 | 0 | ||||
50585 | TN%SE97 | 0 | 0 | |||||||
50586 | TN%SEB | 60 | 100 11/16 | 100 41/64 | 100 13/16 | 0 | ||||
50587 | TN%SEC | 0 | 0 | |||||||
50588 | TN%SF00 | 0 | 0 | |||||||
50589 | TN%SFJ | 0 | 103 29/32 | 104 15/32 | 104 21/32 | 0 | ||||
50590 | TN%SGH | 0 | 101 31/64 | 101 45/64 | 101 7/8 | 0 | ||||
50591 | TN%SH05 | 0 | 0 | |||||||
50592 | TN%SHF | 0 | 105 3/32 | 105 57/64 | 106 5/64 | 0 | ||||
50593 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
50594 | TN%SID | 0 | 100 19/32 | 100 9/16 | 100 47/64 | 0 | ||||
50595 | TN%SYI | 0 | 0 | |||||||
50596 | TN%TB00 | 0 | 0 | |||||||
50597 | TN%TBH | 3 | 102 1/8 | 102 21/32 | 102 53/64 | 0 | ||||
50598 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
50599 | TN%TCF | 105 | 100 17/32 | 100 35/64 | 100 47/64 | 0 | ||||
50600 | TN%TD00 | 0 | 0 | |||||||
50601 | TN%TDD | 10 | 100 23/32 | 101 57/64 | 102 5/64 | 0 | ||||
50602 | TN%TDDw | 0 | 0 | |||||||
50603 | TN%TE97 | 0 | 0 | |||||||
50604 | TN%TEA | 50 | 100 15/32 | 100 33/64 | 100 11/16 | 0 | ||||
50605 | TN%TEAw | 0 | 0 | |||||||
50606 | TN%TF00 | 0 | 0 | |||||||
50607 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
50608 | TN%TFJ | 0 | 0 | |||||||
50609 | TN%TFZ | 25 | 101 5/32 | 101 31/64 | 101 43/64 | 0 | ||||
50610 | TN%TG98 | 0 | 0 | |||||||
50611 | TN%TGG | 0 | 99 59/64 | 100 17/64 | 100 29/64 | 0 | ||||
50612 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
50613 | TN%THE | 21 | 97 15/16 | 99 33/64 | 99 45/64 | 0 | ||||
50614 | TN%TI97 | 10 | 101 11/32 | 0 | ||||||
50615 | TN%TIC | 165 | 100 21/64 | 100 9/32 | 100 15/32 | 0 | ||||
50616 | TN%TQE | 0 | 0 | |||||||
50617 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
50618 | TN%UB00 | 0 | 0 | |||||||
50619 | TN%UBF | 25 | 98 45/64 | 99 59/64 | 100 7/64 | 0 | ||||
50620 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
50621 | TN%UCD | 1000 | 99 63/64 | 100 | 100 11/64 | 0 | ||||
50622 | TN%UCDw | 0 | 0 | |||||||
50623 | TN%UD00 | 0 | 0 | |||||||
50624 | TN%UDB | 110 | 97 27/32 | 98 11/16 | 98 7/8 | 0 | ||||
50625 | TN%UE97 | 0 | 0 | |||||||
50626 | TN%UEI | 1000 | 100 3/16 | 100 1/8 | 100 19/64 | 0 | ||||
50627 | TN%UF00 | 0 | 0 | |||||||
50628 | TN%UFG | 290 | 100 5/16 | 100 3/16 | 100 11/32 | 0 | ||||
50629 | TN%UFZ | 50 | 98 9/32 | 99 7/16 | 99 5/8 | 0 | ||||
50630 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
50631 | TN%UGE | 75 | 99 1/32 | 99 47/64 | 99 59/64 | 0 | ||||
50632 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
50633 | TN%UHC | 25 | 97 21/64 | 99 13/32 | 99 19/32 | 0 | ||||
50634 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
50635 | TN%UIA | 15 | 100 3/16 | 100 3/16 | 100 3/8 | 0 | ||||
50636 | TN%UWJ | 200 | 102 25/32 | 101 45/64 | 101 7/8 | 0 | ||||
50637 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
50638 | TN%VB00 | 0 | 0 | |||||||
50639 | TN%VBE | 0 | 98 9/16 | 99 53/64 | 100 1/64 | 0 | ||||
50640 | TN%VBEw | 0 | 0 | |||||||
50641 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
50642 | TN%VCC | 15 | 100 1/32 | 100 | 100 3/16 | 0 | ||||
50643 | TN%VD00 | 0 | 0 | |||||||
50644 | TN%VDA | 50 | 98 25/64 | 99 3/8 | 99 9/16 | 0 | ||||
50645 | TN%VE97 | 0 | 0 | |||||||
50646 | TN%VEH | 60 | 99 31/64 | 99 13/16 | 100 | 0 | ||||
50647 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
50648 | TN%VEI | 10 | 102 13/32 | 102 27/64 | 102 39/64 | 0 | ||||
50649 | TN%VF00 | 0 | 0 | |||||||
50650 | TN%VFF | 5000 | 96 35/64 | 98 | 98 13/64 | 0 | ||||
50651 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
50652 | TN%VG98 | 0 | 0 | |||||||
50653 | TN%VGD | 75 | 98 49/64 | 98 7/8 | 99 3/64 | 0 | ||||
50654 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
50655 | TN%VH05 | 0 | 0 | |||||||
50656 | TN%VHB | 4000 | 93 23/32 | 95 9/64 | 95 21/64 | 0 | ||||
50657 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
50658 | TN%VIJ | 0 | 99 3/16 | 99 15/32 | 99 21/32 | 0 | ||||
50659 | TN%VKE | 0 | 0 | |||||||
50660 | TN%VNI | 0 | 103 1/4 | 103 7/16 | 0 | |||||
50661 | TN%VWI | 100 | 102 3/4 | 102 27/32 | 103 1/32 | 2000 | ||||
50662 | TN%W96 | 0 | 0 | |||||||
50663 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
50664 | TN%WBD | 2000 | 96 19/32 | 97 1/2 | 97 11/16 | 0 | ||||
50665 | TN%WC97 | 0 | 0 | |||||||
50666 | TN%WCB | 50 | 98 31/32 | 99 19/64 | 99 31/64 | 0 | ||||
50667 | TN%WCBw | 110 | 100 | 0 | ||||||
50668 | TN%WD00 | 0 | 0 | |||||||
50669 | TN%WDJ | 0 | 95 5/8 | 97 | 97 3/16 | 0 | ||||
50670 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
50671 | TN%WE98 | 0 | 0 | |||||||
50672 | TN%WEG | 20 | 98 9/16 | 98 55/64 | 99 3/64 | 0 | ||||
50673 | TN%WEGw | 0 | 0 | |||||||
50674 | TN%WEH | 20 | 104 3/32 | 104 5/8 | 104 13/16 | 0 | ||||
50675 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
50676 | TN%WFE | 1000 | 95 19/64 | 96 17/64 | 96 29/64 | 0 | ||||
50677 | TN%WFEw | 0 | 0 | |||||||
50678 | TN%WG99 | 0 | 0 | |||||||
50679 | TN%WGC | 400 | 97 31/32 | 97 37/64 | 97 49/64 | 0 | ||||
50680 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
50681 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
50682 | TN%WHA | 1000 | 91 5/16 | 93 9/16 | 93 3/4 | 0 | ||||
50683 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
50684 | TN%WKD | 0 | 0 | |||||||
50685 | TN%WNH | 422 | 105 5/32 | 105 19/32 | 105 25/32 | 0 | ||||
50686 | TN%WWH | 3500 | 105 7/16 | 105 31/64 | 105 43/64 | 0 | ||||
50687 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
50688 | TN%XB01 | 0 | 0 | |||||||
50689 | TN%XBC | 78 | 97 5/32 | 97 5/16 | 97 1/2 | 0 | ||||
50690 | TN%XC98 | 0 | 0 | |||||||
50691 | TN%XCA | 75 | 100 | 100 19/64 | 100 31/64 | 1000 | ||||
50692 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
50693 | TN%XDI | 0 | 98 21/64 | 100 11/64 | 100 23/64 | 0 | ||||
50694 | TN%XE98 | 0 | 0 | |||||||
50695 | TN%XEF | 5 | 99 9/16 | 99 29/32 | 100 3/32 | 1000 | ||||
50696 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
50697 | TN%XEG | 75 | 110 1/32 | 106 | 106 3/16 | 0 | ||||
50698 | TN%XF01 | 0 | 0 | |||||||
50699 | TN%XFD | 45 | 98 45/64 | 99 21/32 | 99 27/32 | 0 | ||||
50700 | TN%XG99 | 0 | 0 | |||||||
50701 | TN%XGB | 15 | 99 7/8 | 100 35/64 | 100 47/64 | 0 | ||||
50702 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
50703 | TN%XH06 | 0 | 0 | |||||||
50704 | TN%XHJ | 20 | 101 3/32 | 101 29/32 | 102 7/64 | 20 | ||||
50705 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
50706 | TN%XI98 | 0 | 0 | |||||||
50707 | TN%XIH | 444 | 99 45/64 | 100 1/32 | 100 7/32 | 0 | ||||
50708 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
50709 | TN%XNG | 300 | 107 19/32 | 107 3/32 | 107 9/32 | 0 | ||||
50710 | TN%XQJ | 0 | 0 | |||||||
50711 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
50712 | TN%XWG | 40 | 104 9/16 | 104 43/64 | 104 55/64 | 0 | ||||
50713 | TN%YB01 | 0 | 0 | |||||||
50714 | TN%YB96 | 0 | 0 | |||||||
50715 | TN%YBB | 115 | 100 9/32 | 100 37/64 | 100 49/64 | 0 | ||||
50716 | TN%YBZ | 150 | 99 31/32 | 0 | ||||||
50717 | TN%YC98 | 0 | 0 | |||||||
50718 | TN%YCJ | 191 | 100 1/32 | 100 7/16 | 100 5/8 | 0 | ||||
50719 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
50720 | TN%YD01 | 0 | 0 | |||||||
50721 | TN%YDH | 15 | 99 7/8 | 101 1/16 | 101 1/4 | 0 | ||||
50722 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
50723 | TN%YE06 | 10 | 101 15/16 | 0 | ||||||
50724 | TN%YEE | 30 | 102 1/8 | 102 13/16 | 103 | 0 | ||||
50725 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
50726 | TN%YEF | 5500 | 104 | 104 41/64 | 104 53/64 | 0 | ||||
50727 | TN%YF98 | 0 | 0 | |||||||
50728 | TN%YFC | 0 | 100 3/64 | 100 27/64 | 100 39/64 | 1000 | ||||
50729 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
50730 | TN%YG01 | 0 | 0 | |||||||
50731 | TN%YGA | 0 | 101 5/8 | 101 7/64 | 101 9/32 | 0 | ||||
50732 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
50733 | TN%YH99 | 0 | 0 | |||||||
50734 | TN%YHI | 250 | 99 7/32 | 99 35/64 | 99 47/64 | 0 | ||||
50735 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
50736 | TN%YKB | 105 | 100 13/16 | 100 45/64 | 100 7/8 | 0 | ||||
50737 | TN%YNF | 90 | 105 63/64 | 106 49/64 | 106 61/64 | 0 | ||||
50738 | TN%YTC | 180 | 101 53/64 | 101 33/64 | 101 45/64 | 0 | ||||
50739 | TN%YWF | 0 | 107 29/32 | 108 23/64 | 108 35/64 | 0 | ||||
50740 | TN%ZB97 | 0 | 0 | |||||||
50741 | TN%ZB98 | 0 | 0 | |||||||
50742 | TN%ZBA | 1 | 102 1/8 | 99 61/64 | 100 9/64 | 0 | ||||
50743 | TN%ZBZ | 600 | 100 1/16 | 100 3/16 | 100 3/8 | 1000 | ||||
50744 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
50745 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
50746 | TN%ZCI | 0 | 100 5/32 | 100 9/16 | 100 3/4 | 0 | ||||
50747 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
50748 | TN%ZD | 0 | 0 | |||||||
50749 | TN%ZDG | 0 | 99 31/32 | 100 5/32 | 0 | |||||
50750 | TN%ZED | 0 | 99 11/16 | 100 3/32 | 100 9/32 | 0 | ||||
50751 | TN%ZEE | 250 | 108 1/8 | 108 5/16 | 108 1/2 | 0 | ||||
50752 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
50753 | TN%ZKA | 0 | 103 5/16 | 102 59/64 | 103 7/64 | 0 | ||||
50754 | TN%ZNE | 0 | 106 63/64 | 107 53/64 | 108 1/64 | 0 | ||||
50755 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
50756 | TN%ZSD | 0 | 0 | |||||||
50757 | TN%ZTB | 45 | 102 7/32 | 102 7/16 | 102 5/8 | 0 | ||||
50758 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
50759 | TN%ZXC | 85 | 104 5/16 | 105 23/64 | 105 35/64 | 0 | ||||
50760 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
50761 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
50762 | TNA%05 | 0 | 0 | |||||||
50763 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
50764 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
50765 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
50766 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
50767 | TNG | 0 | 100 45/64 | 0 | ||||||
50768 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
50769 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
50770 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
50771 | TNP%U99 | 0 | 0 | |||||||
50772 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
50773 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
50774 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
50775 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
50776 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
50777 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
50778 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
50779 | TNSBI | 0 | 0 | |||||||
50780 | TNSDE | 0 | 0 | |||||||
50781 | TNSEB | 0 | 0 | |||||||
50782 | TNSFJ | 0 | 0 | |||||||
50783 | TNSGH | 0 | 0 | |||||||
50784 | TNSHF | 0 | 0 | |||||||
50785 | TNSID | 0 | 0 | |||||||
50786 | TNSPH | 0 | 0 | |||||||
50787 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
50788 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
50789 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
50790 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
50791 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
50792 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
50793 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
50794 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
50795 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
50796 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
50797 | TNTCF | 0 | 0 | |||||||
50798 | TNTDD | 0 | 0 | |||||||
50799 | TNTDDw | 0 | 0 | |||||||
50800 | TNTEA | 0 | 0 | |||||||
50801 | TNTFI | 0 | 0 | |||||||
50802 | TNTGG | 0 | 0 | |||||||
50803 | TNTQE | 0 | 0 | |||||||
50804 | TNwI | 0 | 0 | |||||||
50805 | TNwI% | 0 | 0 | |||||||
50806 | TOL%03 | 25 | 103 3/4 | 104 1/2 | 105 3/8 | 0 | ||||
50807 | TOL%04 | 10 | 95 | 93 1/2 | 96 1/2 | 0 | ||||
50808 | TOS%02 | 10 | 111 | 0 | ||||||
50809 | TOS%97 | 10 | 100 1/2 | 99 5/8 | 0 | |||||
50810 | TPRN%19 | 0 | 0 | |||||||
50811 | TPRN%A00 | 0 | 0 | |||||||
50812 | TPRN%A01 | 0 | 0 | |||||||
50813 | TPRN%A20 | 0 | 0 | |||||||
50814 | TPRN%A21 | 0 | 0 | |||||||
50815 | TPRN%AA14 | 0 | 0 | |||||||
50816 | TPRN%AA15 | 0 | 0 | |||||||
50817 | TPRN%AQ19 | 0 | 0 | |||||||
50818 | TPRN%B00 | 0 | 0 | |||||||
50819 | TPRN%B01 | 0 | 0 | |||||||
50820 | TPRN%B99 | 0 | 0 | |||||||
50821 | TPRN%C00 | 0 | 0 | |||||||
50822 | TPRN%C01 | 0 | 0 | |||||||
50823 | TPRN%D00 | 0 | 0 | |||||||
50824 | TPRN%D01 | 0 | 0 | |||||||
50825 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
50826 | TPRN%F20 | 0 | 0 | |||||||
50827 | TPRN%F21 | 0 | 0 | |||||||
50828 | TPRN%M20 | 0 | 0 | |||||||
50829 | TPRN%M21 | 0 | 0 | |||||||
50830 | TPX%00 | 5 | 94 7/8 | 93 | 94 7/8 | 0 | ||||
50831 | TPX%00. | 10 | 94 1/4 | 93 | 94 1/2 | 0 | ||||
50832 | TRV%97 | 5 | 100 3/16 | 100 3/16 | 100 9/16 | 0 | ||||
50833 | TRV%99 | 2 | 102 | 102 | 105 | 0 | ||||
50834 | TSO%00 | 34 | 102 1/2 | 102 | 103 1/8 | 0 | ||||
50835 | TSO%00. | 50 | 100 3/8 | 100 1/4 | 100 3/8 | 100 1/4 | 100 3/8 | 100 3/4 | 262 | |
50836 | TSO%DC01 | 10 | 102 1/4 | 102 | 102 1/4 | 0 | ||||
50837 | TSO%DC01. | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 9/32 | 101 25/32 | 10 | |
50838 | TTG%00 | 10 | 101 1/8 | 100 | 103 1/2 | 0 | ||||
50839 | TTI%02 | 5 | 100 5/8 | 100 1/2 | 101 | 0 | ||||
50840 | TVA%00 | 5 | 96 7/8 | 97 3/4 | 0 | |||||
50841 | TVA%03 | 33 | 96 1/4 | 96 3/8 | 96 3/8 | 96 1/4 | 96 1/4 | 96 7/8 | 93 | |
50842 | TVA%05 | 25 | 96 | 94 1/4 | 0 | |||||
50843 | TVA%24 | 5 | 101 | 101 1/4 | 101 7/8 | 0 | ||||
50844 | TVA%25 | 0 | 82 | 0 | ||||||
50845 | TVA%29 | 2 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 3/4 | 4 | |
50846 | TVA%34 | 10 | 102 1/2 | 101 1/2 | 102 1/4 | 0 | ||||
50847 | TVA%36 | 0 | 65 | 0 | ||||||
50848 | TVA%42 | 5 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 108 7/8 | 5 | |
50849 | TVA%44 | 50 | 100 3/4 | 100 3/8 | 100 3/4 | 100 1/4 | 100 5/8 | 100 7/8 | 430 | |
50850 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
50851 | TVA%97 | 20 | 100 | 100 | 100 1/8 | 0 | ||||
50852 | TVA%A01 | 0 | 0 | |||||||
50853 | TVA%A02 | 25 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 1/2 | 25 | |
50854 | TVA%A99 | 12 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/2 | 99 3/4 | 12 | |
50855 | TVA%D22 | 100 | 101 | 101 | 101 | 101 | 100 1/2 | 101 3/4 | 100 | |
50856 | TVA%D43 | 10 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 90 3/8 | 91 1/8 | 10 | |
50857 | TVA%D96 | 20 | 99 7/16 | 99 7/16 | 99 7/16 | 99 7/16 | 99 9/16 | 100 | 20 | |
50858 | TVA%DM06 | 0 | 0 | |||||||
50859 | TVA%J02 | 7 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 3/8 | 7 | |
50860 | TVA%J43 | 50 | 95 | 94 5/8 | 95 1/2 | 0 | ||||
50861 | TVA%M98 | 2 | 97 1/2 | 97 5/8 | 98 3/4 | 0 | ||||
50862 | TVA%O01 | 25 | 101 | 101 1/8 | 102 3/4 | 0 | ||||
50863 | TVA%O99 | 100 | 104 3/4 | 103 1/4 | 106 1/4 | 0 | ||||
50864 | TVA%S01 | 10 | 101 5/8 | 101 1/4 | 101 5/8 | 101 1/4 | 101 5/8 | 101 3/4 | 38 | |
50865 | TVA%S22 | 7 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 3/8 | 7 | |
50866 | TVA%S98 | 15 | 99 1/4 | 98 3/8 | 0 | |||||
50867 | TVA%S99. | 5 | 100 | 100 | 100 1/16 | 0 | ||||
50868 | TWA%C | 10 | 100 1/2 | 100 1/8 | 100 1/2 | 100 | 100 1/8 | 100 1/2 | 34 | |
50869 | TWI%00 | 1 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 115 | 1 | |
50870 | TWX%00 | 14 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 103 1/2 | 14 | |
50871 | TWX%04 | 3 | 101 1/2 | 100 | 103 1/2 | 0 | ||||
50872 | TWX%05 | 5 | 98 3/4 | 99 1/8 | 100 1/4 | 0 | ||||
50873 | TWX%06 | 3 | 102 | 102 | 102 | 102 | 101 | 102 3/8 | 4 | |
50874 | TWX%07 | 1 | 100 3/8 | 101 1/8 | 101 1/2 | 0 | ||||
50875 | TWX%08 | 50 | 96 3/8 | 95 5/8 | 96 3/8 | 95 5/8 | 95 1/2 | 96 3/8 | 55 | |
50876 | TWX%16 | 5 | 97 7/8 | 100 | 0 | |||||
50877 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
50878 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
50879 | TWX%23 | 20 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 5/8 | 20 | |
50880 | TWX%26 | 100 | 94 3/4 | 92 1/4 | 0 | |||||
50881 | TWX%98 | 5 | 101 | 101 1/4 | 101 3/8 | 0 | ||||
50882 | TWX%A | 1 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/4 | 1 | |
50883 | TWX%J13 | 25 | 106 7/8 | 106 1/2 | 106 7/8 | 0 | ||||
50884 | TWX%ZR13 | 10 | 41 7/8 | 42 1/8 | 42 1/4 | 41 7/8 | 41 7/8 | 42 1/4 | 125 | |
50885 | TWX%ZR36 | 100 | 16 1/2 | 0 | ||||||
50886 | TWXE%08 | 5 | 93 1/4 | 93 3/4 | 0 | |||||
50887 | TXCP%03 | 3 | 106 5/8 | 105 3/8 | 107 3/4 | 0 | ||||
50888 | TXCP%10 | 10 | 107 | 107 1/8 | 115 3/8 | 0 | ||||
50889 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
50890 | TXCP%96 | 50 | 100 11/32 | 100 9/32 | 100 3/8 | 0 | ||||
50891 | TXCP%97 | 50 | 102 1/2 | 102 3/8 | 103 | 0 | ||||
50892 | TXCP%98 | 5 | 103 1/4 | 102 1/8 | 102 7/8 | 0 | ||||
50893 | TXCP%D99 | 10 | 107 | 106 1/2 | 107 1/4 | 0 | ||||
50894 | TXCP%J00 | 10 | 101 1/2 | 100 3/8 | 102 | 0 | ||||
50895 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
50896 | TXCP%M00 | 5 | 110 5/8 | 108 1/8 | 111 | 0 | ||||
50897 | TXF%00 | 5 | 96 | 0 | ||||||
50898 | TXF%97 | 15 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 3/8 | 95 1/2 | 15 | |
50899 | TXF%99 | 25 | 90 | 90 | 90 | 90 | 88 1/2 | 90 | 25 | |
50900 | TYMC%97 | 0 | 100 | 0 | ||||||
50901 | TZC%05 | 25 | 102 1/2 | 103 3/4 | 108 | 0 | ||||
50902 | UAL%04 | 18 | 116 1/4 | 117 | 117 | 116 1/4 | 116 | 118 | 30 | |
50903 | UAL%14 | 6 | 129 | 0 | ||||||
50904 | UCC%16 | 3 | 102 3/8 | 102 | 102 3/4 | 0 | ||||
50905 | UCU%11 | 20 | 118 | 118 | 0 | |||||
50906 | UIS%00 | 10 | 96 | 96 | 96 | 96 | 95 1/2 | 96 | 20 | |
50907 | UIS%06 | 25 | 117 1/8 | 116 | 119 | 0 | ||||
50908 | UIS%NA97 | 39 | 109 | 109 1/32 | 109 15/16 | 0 | ||||
50909 | ULI%A | 0 | 70 | 0 | ||||||
50910 | UMC%05 | 0 | 0 | |||||||
50911 | UN%C01 | 0 | 0 | |||||||
50912 | UNBK%01 | 3 | 98 | 0 | ||||||
50913 | UNC%03 | 1 | 97 1/2 | 98 1/2 | 99 1/8 | 0 | ||||
50914 | UNC%06 | 20 | 94 1/2 | 94 1/8 | 96 | 0 | ||||
50915 | URS%04 | 5 | 91 | 90 1/8 | 0 | |||||
50916 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
50917 | US%A00 | 0 | 0 | |||||||
50918 | US%AGA | 0 | 0 | |||||||
50919 | US%AUG03 | 0 | 0 | |||||||
50920 | US%AUG04 | 0 | 0 | |||||||
50921 | US%AUG05 | 0 | 0 | |||||||
50922 | US%AUG08 | 0 | 0 | |||||||
50923 | US%AUG13 | 0 | 0 | |||||||
50924 | US%AUG14 | 0 | 0 | |||||||
50925 | US%AUG15 | 0 | 0 | |||||||
50926 | US%AUG17 | 0 | 0 | |||||||
50927 | US%AUG19 | 0 | 0 | |||||||
50928 | US%AUG20 | 0 | 0 | |||||||
50929 | US%AUG21 | 0 | 0 | |||||||
50930 | US%AUG22 | 0 | 0 | |||||||
50931 | US%AUG23 | 0 | 0 | |||||||
50932 | US%AUG25 | 0 | 0 | |||||||
50933 | US%AUG26 | 0 | 0 | |||||||
50934 | US%AUGX01 | 0 | 0 | |||||||
50935 | US%AUGY01 | 0 | 0 | |||||||
50936 | US%BEG | 0 | 0 | |||||||
50937 | US%BF | 0 | 0 | |||||||
50938 | US%BGB | 0 | 98 17/32 | 98 23/32 | 0 | |||||
50939 | US%BPB | 0 | 0 | |||||||
50940 | US%BRH | 0 | 0 | |||||||
50941 | US%BSF | 0 | 0 | |||||||
50942 | US%BUA | 0 | 105 1/64 | 105 9/32 | 105 15/32 | 0 | ||||
50943 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
50944 | US%BWG | 170 | 100 1/16 | 100 1/32 | 100 13/64 | 0 | ||||
50945 | US%BXE | 100 | 103 1/4 | 104 3/64 | 104 15/64 | 0 | ||||
50946 | US%BZJ | 1 | 105 9/16 | 106 45/64 | 106 57/64 | 0 | ||||
50947 | US%CCJ | 0 | 108 13/32 | 109 15/16 | 110 1/8 | 0 | ||||
50948 | US%CE | 0 | 0 | |||||||
50949 | US%CEF | 10 | 110 5/16 | 111 7/16 | 111 5/8 | 0 | ||||
50950 | US%CGA | 0 | 114 15/64 | 114 27/64 | 0 | |||||
50951 | US%CHI | 0 | 0 | |||||||
50952 | US%CJE | 0 | 0 | |||||||
50953 | US%CKB | 0 | 122 47/64 | 122 15/16 | 0 | |||||
50954 | US%CLJ | 0 | 0 | |||||||
50955 | US%CMH | 0 | 132 1/8 | 132 21/64 | 0 | |||||
50956 | US%CNF | 0 | 0 | |||||||
50957 | US%CPA | 200 | 119 25/32 | 121 11/32 | 121 17/32 | 0 | ||||
50958 | US%CQI | 0 | 0 | |||||||
50959 | US%CRG | 0 | 0 | |||||||
50960 | US%CSE | 0 | 140 49/64 | 140 61/64 | 0 | |||||
50961 | US%CTC | 8000 | 120 11/32 | 120 9/16 | 120 3/4 | 0 | ||||
50962 | US%CUJ | 0 | 126 57/64 | 127 5/64 | 0 | |||||
50963 | US%CVH | 0 | 148 47/64 | 150 9/64 | 150 21/64 | 0 | ||||
50964 | US%CWF | 0 | 129 3/64 | 129 15/64 | 0 | |||||
50965 | US%CXD | 0 | 140 11/16 | 140 7/8 | 0 | |||||
50966 | US%CYB | 0 | 152 59/64 | 153 1/8 | 0 | |||||
50967 | US%CZI | 0 | 135 5/16 | 135 1/2 | 0 | |||||
50968 | US%DAC | 0 | 127 | 125 59/64 | 126 1/8 | 0 | ||||
50969 | US%DBA | 4 | 125 25/64 | 127 15/32 | 127 21/32 | 0 | ||||
50970 | US%DCI | 11 | 120 45/64 | 121 61/64 | 122 9/64 | 0 | ||||
50971 | US%DDG | 2 | 120 9/16 | 122 17/32 | 122 23/32 | 0 | ||||
50972 | US%DEE | 0 | 125 13/64 | 125 25/64 | 0 | |||||
50973 | US%DFB | 0 | 139 37/64 | 141 45/64 | 141 57/64 | 0 | ||||
50974 | US%DGJ | 0 | 130 31/32 | 130 1/64 | 130 13/64 | 15 | ||||
50975 | US%DHH | 0 | 135 3/4 | 134 13/32 | 134 19/32 | 0 | ||||
50976 | US%DJD | 0 | 153 45/64 | 153 29/32 | 0 | |||||
50977 | US%DKA | 0 | 143 33/64 | 143 45/64 | 0 | |||||
50978 | US%DLI | 0 | 147 63/64 | 148 3/16 | 0 | |||||
50979 | US%DMG | 8000 | 129 33/64 | 131 25/64 | 131 19/32 | 0 | ||||
50980 | US%DNE | 0 | 140 3/16 | 142 19/64 | 142 31/64 | 0 | ||||
50981 | US%DPJ | 450 | 145 29/32 | 145 7/64 | 145 5/16 | 0 | ||||
50982 | US%DQH | 0 | 134 27/64 | 135 3/32 | 135 19/64 | 0 | ||||
50983 | US%DRF | 0 | 127 13/32 | 127 39/64 | 0 | |||||
50984 | US%DSD | 0 | 138 7/8 | 139 5/64 | 0 | |||||
50985 | US%DTB | 480 | 131 3/4 | 130 63/64 | 131 11/64 | 0 | ||||
50986 | US%DUI | 45 | 118 35/64 | 119 9/32 | 119 15/32 | 0 | ||||
50987 | US%DVG | 100 | 121 9/16 | 124 1/2 | 124 11/16 | 0 | ||||
50988 | US%DWE | 350 | 100 5/16 | 103 1/4 | 103 29/64 | 0 | ||||
50989 | US%DXC | 515 | 101 61/64 | 105 7/8 | 106 1/16 | 0 | ||||
50990 | US%DYA | 0 | 118 19/64 | 119 1/2 | 119 11/16 | 25 | ||||
50991 | US%DZH | 250 | 120 17/32 | 120 15/16 | 121 5/32 | 0 | ||||
50992 | US%EAB | 20 | 127 7/8 | 124 | 124 3/16 | 0 | ||||
50993 | US%EBJ | 0 | 120 5/8 | 122 49/64 | 122 61/64 | 0 | ||||
50994 | US%ECH | 0 | 121 31/64 | 121 11/16 | 0 | |||||
50995 | US%EDF | 1000 | 113 7/32 | 113 5/64 | 113 17/64 | 90 | ||||
50996 | US%EED | 875 | 115 3/16 | 117 31/64 | 117 43/64 | 0 | ||||
50997 | US%EFA | 6 | 118 | 120 7/16 | 120 5/8 | 25 | ||||
50998 | US%EGI | 325 | 122 1/32 | 120 17/32 | 120 47/64 | 0 | ||||
50999 | US%EHG | 50 | 109 13/16 | 110 15/32 | 110 21/32 | 0 | ||||
51000 | US%EJC | 0 | 113 27/64 | 113 39/64 | 0 | |||||
51001 | US%EKJ | 1000 | 114 15/16 | 113 31/64 | 113 43/64 | 80 | ||||
51002 | US%ELH | 1000 | 110 5/64 | 112 5/64 | 112 17/64 | 0 | ||||
51003 | US%EMF | 1000 | 102 9/16 | 103 9/32 | 103 31/64 | 0 | ||||
51004 | US%END | 1000 | 105 11/16 | 107 27/32 | 108 1/32 | 0 | ||||
51005 | US%EPI | 10 | 98 35/64 | 101 59/64 | 102 1/8 | 0 | ||||
51006 | US%EQG | 800 | 90 27/32 | 91 7/16 | 91 5/8 | 0 | ||||
51007 | US%ESC | 500 | 108 13/32 | 106 29/32 | 107 3/32 | 50 | ||||
51008 | US%ETA | 500 | 106 | 108 19/32 | 108 25/32 | 0 | ||||
51009 | US%ETAw | 0 | 0 | |||||||
51010 | US%EVF | 500 | 96 5/16 | 99 41/64 | 99 53/64 | 0 | ||||
51011 | US%EWD | 350 | 87 19/32 | 88 15/16 | 89 9/64 | 0 | ||||
51012 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
51013 | US%EXB | 100 | 98 3/64 | 98 55/64 | 99 3/64 | 0 | ||||
51014 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
51015 | US%F00 | 0 | 0 | |||||||
51016 | US%FEB01 | 0 | 0 | |||||||
51017 | US%FEB02 | 0 | 0 | |||||||
51018 | US%FEB03 | 0 | 0 | |||||||
51019 | US%FEB06 | 0 | 0 | |||||||
51020 | US%FEB07 | 0 | 0 | |||||||
51021 | US%FEB10 | 0 | 0 | |||||||
51022 | US%FEB15 | 0 | 0 | |||||||
51023 | US%FEB16 | 0 | 0 | |||||||
51024 | US%FEB19 | 0 | 0 | |||||||
51025 | US%FEB20 | 0 | 0 | |||||||
51026 | US%FEB21 | 0 | 0 | |||||||
51027 | US%FEB23 | 0 | 0 | |||||||
51028 | US%FEB25 | 0 | 0 | |||||||
51029 | US%FEB26 | 0 | 0 | |||||||
51030 | US%GDH | 0 | 0 | |||||||
51031 | US%MAY01 | 0 | 0 | |||||||
51032 | US%MAY03 | 0 | 0 | |||||||
51033 | US%MAY04 | 0 | 0 | |||||||
51034 | US%MAY09 | 0 | 0 | |||||||
51035 | US%MAY10 | 0 | 0 | |||||||
51036 | US%MAY11 | 0 | 0 | |||||||
51037 | US%MAY14 | 0 | 0 | |||||||
51038 | US%MAY16 | 0 | 0 | |||||||
51039 | US%MAY17 | 0 | 0 | |||||||
51040 | US%MAY18 | 0 | 0 | |||||||
51041 | US%MAY20 | 0 | 0 | |||||||
51042 | US%MAY21 | 0 | 0 | |||||||
51043 | US%NOV01 | 0 | 0 | |||||||
51044 | US%NOV02 | 0 | 0 | |||||||
51045 | US%NOV03 | 0 | 0 | |||||||
51046 | US%NOV04 | 0 | 0 | |||||||
51047 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
51048 | US%NOV08 | 0 | 0 | |||||||
51049 | US%NOV09 | 0 | 0 | |||||||
51050 | US%NOV10 | 0 | 0 | |||||||
51051 | US%NOV11 | 0 | 0 | |||||||
51052 | US%NOV12 | 0 | 0 | |||||||
51053 | US%NOV14 | 0 | 0 | |||||||
51054 | US%NOV15 | 0 | 0 | |||||||
51055 | US%NOV16 | 0 | 0 | |||||||
51056 | US%NOV18 | 0 | 0 | |||||||
51057 | US%NOV21 | 0 | 0 | |||||||
51058 | US%NOV22 | 0 | 0 | |||||||
51059 | US%NOV24 | 0 | 0 | |||||||
51060 | US%NOV98 | 0 | 0 | |||||||
51061 | US%SDC | 0 | 0 | |||||||
51062 | US%X05 | 0 | 0 | |||||||
51063 | US%X98 | 0 | 0 | |||||||
51064 | US%Y05 | 0 | 0 | |||||||
51065 | USG%04 | 4 | 99 | 0 | ||||||
51066 | USG%05 | 5 | 102 | 99 | 0 | |||||
51067 | USH | 0 | 119 5/16 | 0 | ||||||
51068 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
51069 | USH%E08 | 0 | 0 | |||||||
51070 | USM%A | 3 | 33 1/8 | 33 1/8 | 33 5/8 | 0 | ||||
51071 | USS%DC | 0 | 0 | |||||||
51072 | USSDC | 0 | 0 | |||||||
51073 | USW%01 | 0 | 0 | |||||||
51074 | USW%ZR11 | 7 | 35 | 34 3/4 | 35 1/2 | 0 | ||||
51075 | UTH%99 | 25 | 103 | 97 | 0 | |||||
51076 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
51077 | VCM%D | 10 | 108 | 108 | 108 | 108 | 107 1/2 | 108 1/2 | 10 | |
51078 | VCM%E | 8 | 103 1/2 | 103 | 103 3/8 | 0 | ||||
51079 | VCM%F | 2 | 100 1/2 | 99 | 0 | |||||
51080 | VHI%ZR07 | 20 | 43 1/2 | 35 | 45 | 0 | ||||
51081 | VIA%D | 0 | 50 | 150 | 0 | |||||
51082 | VIA%G | 5 | 97 | 96 1/4 | 98 1/2 | 0 | ||||
51083 | VIA%H | 0 | 92 | 0 | ||||||
51084 | VIA%I | 0 | 90 | 0 | ||||||
51085 | VIA%X03 | 1 | 88 1/2 | 87 7/8 | 89 5/8 | 0 | ||||
51086 | VIA%Y03 | 3 | 88 | 88 | 88 | 88 | 88 1/2 | 89 7/8 | 3 | |
51087 | VOX%A | 0 | 0 | |||||||
51088 | VRY%08 | 5 | 88 3/4 | 88 3/4 | 90 | 0 | ||||
51089 | VRY%08. | 2 | 86 1/8 | 88 | 89 7/8 | 0 | ||||
51090 | VW%03 | 9 | 89 | 87 5/8 | 90 1/2 | 0 | ||||
51091 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
51092 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
51093 | WALB%05 | 11 | 100 1/4 | 0 | ||||||
51094 | WBB%00 | 5 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 1/4 | 101 3/4 | 15 | |
51095 | WBB%03 | 15 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 | 100 1/2 | 25 | |
51096 | WBB%06 | 40 | 96 1/4 | 96 | 96 1/4 | 96 | 96 | 96 3/8 | 60 | |
51097 | WBC%02 | 7 | 100 7/8 | 101 | 0 | |||||
51098 | WBN%02 | 20 | 108 1/4 | 109 | 110 | 0 | ||||
51099 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
51100 | WHO%03 | 5 | 156 1/2 | 160 | 0 | |||||
51101 | WHR%ZR11 | 13 | 40 1/2 | 39 | 0 | |||||
51102 | WHX%03 | 25 | 95 1/4 | 95 1/8 | 95 3/4 | 95 | 95 | 95 1/4 | 172 | |
51103 | WIR%A | 5 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 100 | 5 | |
51104 | WIST%07 | 9 | 98 1/2 | 99 | 100 5/8 | 0 | ||||
51105 | WMS%02 | 10 | 105 1/2 | 105 1/2 | 0 | |||||
51106 | WMX%18 | 2 | 106 | 106 | 0 | |||||
51107 | WMX%DC05 | 4 | 92 | 91 | 92 | 91 | 92 | 92 1/2 | 62 | |
51108 | WMX%ZR01 | 0 | 114 | 0 | ||||||
51109 | WMX%ZR12 | 10 | 38 5/8 | 38 5/8 | 39 1/2 | 0 | ||||
51110 | WNH%04 | 3 | 93 1/8 | 93 3/4 | 0 | |||||
51111 | WOA%04 | 1 | 77 1/2 | 79 | 82 | 0 | ||||
51112 | WOL%02 | 26 | 103 1/2 | 103 | 103 1/2 | 0 | ||||
51113 | WOL%B | 8 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 8 | ||
51114 | WON%00 | 35 | 75 | 75 | 75 1/2 | 0 | ||||
51115 | WRC%03 | 25 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 100 | 25 | |
51116 | WSO%C | 0 | 0 | |||||||
51117 | X%17 | 5 | 95 1/4 | 95 | 95 1/4 | 95 | 95 1/4 | 96 | 17 | |
51118 | X%97 | 7 | 102 | 101 1/32 | 102 | 0 | ||||
51119 | X%J01 | 1 | 92 | 92 | 92 | 92 | 92 1/4 | 93 1/2 | 1 | |
51120 | X%ZR05 | 10 | 49 1/4 | 49 1/4 | 49 1/4 | 49 1/4 | 49 1/4 | 10 | ||
51121 | XONCP%05 | 5 | 95 | 93 | 96 1/2 | 0 | ||||
51122 | XPN%A | 500 | 101 | 99 1/2 | 101 | 0 | ||||
51123 | XRXCR%99 | 10 | 108 | 106 7/8 | 107 3/4 | 0 | ||||
51124 | XTO%03 | 25 | 108 | 108 | 108 | 108 | 107 | 109 | 25 | |
51125 | XYZ% | 0 | 0 | |||||||
51126 | YPF%02 | 0 | 0 | |||||||
51127 | ZAP%01 | 6 | 99 5/8 | 100 | 100 3/4 | 0 | ||||
51128 | ZAP%01. | 0 | 93 1/8 | 94 7/8 | 0 | |||||
51129 | ZAP%97 | 30 | 100 5/8 | 100 1/8 | 101 | 0 | ||||
51130 | ZC%AAA | 0 | 27 21/32 | 27 55/64 | 0 | |||||
51131 | ZC%AAE | 0 | 0 | |||||||
51132 | ZC%AAG | 0 | 0 | |||||||
51133 | ZC%ABI | 0 | 58 19/32 | 58 25/32 | 0 | |||||
51134 | ZC%ACA | 0 | 0 | |||||||
51135 | ZC%ACG | 28 | 27 63/64 | 26 9/16 | 26 49/64 | 0 | ||||
51136 | ZC%ADE | 308 | 54 25/64 | 56 5/8 | 56 13/16 | 0 | ||||
51137 | ZC%AEC | 0 | 26 1/16 | 26 1/4 | 0 | |||||
51138 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
51139 | ZC%AF | 0 | 0 | |||||||
51140 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
51141 | ZC%AFJ | 0 | 25 33/64 | 25 45/64 | 0 | |||||
51142 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
51143 | ZC%AGH | 10 | 53 43/64 | 55 21/32 | 55 27/32 | 0 | ||||
51144 | ZC%AHF | 0 | 25 13/64 | 25 13/32 | 0 | |||||
51145 | ZC%AHJ | 0 | 99 23/64 | 99 33/64 | 0 | |||||
51146 | ZC%AJB | 0 | 54 33/64 | 54 45/64 | 0 | |||||
51147 | ZC%AJF | 0 | 96 21/32 | 96 53/64 | 0 | |||||
51148 | ZC%AKC | 0 | 95 7/32 | 95 25/64 | 0 | |||||
51149 | ZC%AKI | 0 | 24 9/32 | 24 31/64 | 0 | |||||
51150 | ZC%ALA | 0 | 93 51/64 | 93 63/64 | 0 | |||||
51151 | ZC%ALG | 0 | 23 5/16 | 23 1/2 | 0 | |||||
51152 | ZC%AME | 0 | 22 15/16 | 23 9/64 | 0 | |||||
51153 | ZC%AMI | 0 | 92 11/32 | 92 17/32 | 0 | |||||
51154 | ZC%ANC | 0 | 21 23/32 | 21 29/32 | 0 | |||||
51155 | ZC%ANG | 0 | 90 15/16 | 91 1/8 | 0 | |||||
51156 | ZC%APB | 0 | 88 29/32 | 89 1/2 | 89 11/16 | 0 | ||||
51157 | ZC%APH | 0 | 20 61/64 | 21 5/32 | 0 | |||||
51158 | ZC%AQF | 0 | 20 19/32 | 20 51/64 | 0 | |||||
51159 | ZC%AQJ | 0 | 88 1/8 | 88 5/16 | 0 | |||||
51160 | ZC%ARD | 0 | 19 7/8 | 20 5/64 | 0 | |||||
51161 | ZC%ARH | 0 | 86 45/64 | 86 7/8 | 0 | |||||
51162 | ZC%ASB | 0 | 19 3/16 | 19 25/64 | 0 | |||||
51163 | ZC%ASF | 0 | 85 9/32 | 85 15/32 | 0 | |||||
51164 | ZC%ATD | 0 | 83 57/64 | 84 5/64 | 0 | |||||
51165 | ZC%ATJ | 0 | 18 27/32 | 19 3/64 | 0 | |||||
51166 | ZC%AUA | 34 | 78 7/64 | 82 9/16 | 82 3/4 | 0 | ||||
51167 | ZC%AUG | 0 | 18 33/64 | 18 23/32 | 0 | |||||
51168 | ZC%AVE | 0 | 17 61/64 | 18 5/32 | 0 | |||||
51169 | ZC%AVI | 0 | 81 3/16 | 81 25/64 | 0 | |||||
51170 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
51171 | ZC%AWC | 0 | 17 41/64 | 17 27/32 | 0 | |||||
51172 | ZC%AWG | 0 | 79 15/16 | 80 1/8 | 0 | |||||
51173 | ZC%AXA | 0 | 17 11/32 | 17 17/32 | 0 | |||||
51174 | ZC%AXE | 0 | 78 9/16 | 78 3/4 | 0 | |||||
51175 | ZC%AYC | 28 | 76 7/16 | 77 17/64 | 77 29/64 | 0 | ||||
51176 | ZC%AYI | 0 | 17 5/64 | 17 9/32 | 0 | |||||
51177 | ZC%AZF | 0 | 16 7/16 | 16 41/64 | 0 | |||||
51178 | ZC%AZJ | 12 | 76 7/16 | 76 1/64 | 76 13/64 | 0 | ||||
51179 | ZC%BAD | 14 | 73 1/32 | 74 13/16 | 75 | 0 | ||||
51180 | ZC%BBB | 21 | 73 5/32 | 73 37/64 | 73 49/64 | 0 | ||||
51181 | ZC%BBH | 0 | 16 5/64 | 16 9/32 | 0 | |||||
51182 | ZC%BCF | 0 | 14 29/32 | 15 17/32 | 15 47/64 | 0 | ||||
51183 | ZC%BCJ | 10 | 74 7/64 | 72 23/64 | 72 35/64 | 0 | ||||
51184 | ZC%BDD | 0 | 0 | |||||||
51185 | ZC%BDH | 0 | 70 1/8 | 70 5/16 | 0 | |||||
51186 | ZC%BEF | 30 | 66 23/32 | 69 | 69 13/64 | 0 | ||||
51187 | ZC%BRJ | 0 | 0 | |||||||
51188 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
51189 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
51190 | ZC%BVA | 11 | 97 3/4 | 98 1/32 | 98 13/64 | 0 | ||||
51191 | ZC%BWI | 100 | 93 35/64 | 95 5/16 | 95 1/2 | 0 | ||||
51192 | ZC%BXG | 42 | 91 21/32 | 92 23/64 | 92 35/64 | 0 | ||||
51193 | ZC%BYE | 1200 | 88 63/64 | 89 9/16 | 89 3/4 | 0 | ||||
51194 | ZC%BZB | 20 | 84 17/32 | 86 45/64 | 86 57/64 | 0 | ||||
51195 | ZC%CAF | 10 | 83 11/64 | 83 61/64 | 84 9/64 | 0 | ||||
51196 | ZC%CBD | 25 | 74 25/64 | 81 17/64 | 81 29/64 | 0 | ||||
51197 | ZC%CCB | 49 | 77 27/32 | 78 41/64 | 78 53/64 | 0 | ||||
51198 | ZC%CDJ | 8 | 73 7/32 | 76 9/64 | 76 21/64 | 0 | ||||
51199 | ZC%CEH | 11 | 69 3/4 | 73 45/64 | 73 57/64 | 0 | ||||
51200 | ZC%CFE | 500 | 69 17/32 | 71 17/64 | 71 15/32 | 0 | ||||
51201 | ZC%CGC | 10 | 66 3/16 | 69 | 69 13/64 | 0 | ||||
51202 | ZC%CHA | 12 | 65 3/64 | 66 9/16 | 66 3/4 | 0 | ||||
51203 | ZC%CJG | 10 | 63 37/64 | 64 19/64 | 64 31/64 | 0 | ||||
51204 | ZC%CKD | 20 | 59 11/64 | 61 61/64 | 62 9/64 | 0 | ||||
51205 | ZC%CLB | 0 | 59 13/16 | 60 | 0 | |||||
51206 | ZC%CMJ | 150 | 55 19/32 | 57 41/64 | 57 53/64 | 0 | ||||
51207 | ZC%CNH | 10 | 52 63/64 | 55 43/64 | 55 55/64 | 0 | ||||
51208 | ZC%CPC | 35 | 52 3/64 | 53 45/64 | 53 57/64 | 0 | ||||
51209 | ZC%CQA | 20 | 49 1/8 | 51 27/32 | 52 3/64 | 0 | ||||
51210 | ZC%CRI | 22 | 47 49/64 | 49 61/64 | 50 9/64 | 0 | ||||
51211 | ZC%CSG | 5 | 45 9/16 | 48 5/32 | 48 11/32 | 0 | ||||
51212 | ZC%CTE | 5 | 44 7/16 | 46 13/32 | 46 39/64 | 0 | ||||
51213 | ZC%CUB | 10 | 39 7/64 | 44 49/64 | 44 61/64 | 0 | ||||
51214 | ZC%CVJ | 0 | 41 27/64 | 43 1/8 | 43 5/16 | 0 | ||||
51215 | ZC%CWH | 32 | 39 51/64 | 41 9/16 | 41 49/64 | 0 | ||||
51216 | ZC%CXF | 5 | 42 23/64 | 40 3/64 | 40 1/4 | 0 | ||||
51217 | ZC%CYD | 30 | 36 13/64 | 38 19/32 | 38 51/64 | 0 | ||||
51218 | ZC%CZA | 0 | 37 3/16 | 37 25/64 | 0 | |||||
51219 | ZC%DAE | 11 | 33 7/16 | 35 53/64 | 36 1/32 | 0 | ||||
51220 | ZC%DBC | 28 | 33 17/64 | 34 31/64 | 34 11/16 | 0 | ||||
51221 | ZC%DCA | 75 | 31 17/64 | 33 7/32 | 33 25/64 | 0 | ||||
51222 | ZC%DDI | 20 | 29 47/64 | 31 59/64 | 32 1/8 | 0 | ||||
51223 | ZC%DEG | 14 | 29 7/64 | 30 25/32 | 30 31/32 | 0 | ||||
51224 | ZC%DFD | 6 | 28 13/32 | 29 5/8 | 29 13/16 | 0 | ||||
51225 | ZC%DGB | 18 | 27 11/32 | 28 35/64 | 28 3/4 | 0 | ||||
51226 | ZC%DHJ | 69 | 26 15/64 | 27 33/64 | 27 23/32 | 0 | ||||
51227 | ZC%FAC | 0 | 0 | |||||||
51228 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
51229 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
51230 | ZC%FDG | 80 | 98 21/32 | 99 23/64 | 99 33/64 | 0 | ||||
51231 | ZC%FEE | 20 | 92 59/64 | 96 43/64 | 96 27/32 | 0 | ||||
51232 | ZC%FFB | 3100 | 92 13/32 | 93 13/16 | 93 63/64 | 0 | ||||
51233 | ZC%FGJ | 12 | 87 11/16 | 90 61/64 | 91 9/64 | 0 | ||||
51234 | ZC%FHH | 6 | 85 59/64 | 88 9/64 | 88 21/64 | 0 | ||||
51235 | ZC%FJD | 50 | 83 9/32 | 85 5/16 | 85 1/2 | 0 | ||||
51236 | ZC%FKA | 20 | 80 1/4 | 82 37/64 | 82 3/4 | 0 | ||||
51237 | ZC%FLI | 45 | 77 13/16 | 80 | 80 3/16 | 0 | ||||
51238 | ZC%FMG | 48 | 76 1/2 | 77 23/64 | 77 35/64 | 0 | ||||
51239 | ZC%FNE | 8 | 72 33/64 | 74 57/64 | 75 5/64 | 0 | ||||
51240 | ZC%FPJ | 50 | 71 23/32 | 72 31/64 | 72 43/64 | 0 | ||||
51241 | ZC%FQH | 100 | 68 15/64 | 70 5/64 | 70 17/64 | 0 | ||||
51242 | ZC%FRF | 10 | 65 15/16 | 67 51/64 | 67 63/64 | 0 | ||||
51243 | ZC%FSD | 30 | 68 7/8 | 65 27/64 | 65 39/64 | 0 | ||||
51244 | ZC%FTB | 10 | 60 29/32 | 63 9/64 | 63 11/32 | 0 | ||||
51245 | ZC%FUI | 20 | 58 5/8 | 60 13/16 | 61 1/64 | 0 | ||||
51246 | ZC%FVG | 43 | 57 3/4 | 58 21/32 | 58 27/32 | 0 | ||||
51247 | ZC%FWE | 9 | 56 9/16 | 56 21/32 | 56 27/32 | 0 | ||||
51248 | ZC%FXC | 5 | 52 17/32 | 54 3/4 | 54 59/64 | 0 | ||||
51249 | ZC%FYA | 16 | 51 15/32 | 52 49/64 | 52 61/64 | 0 | ||||
51250 | ZC%FZH | 10 | 48 31/64 | 48 13/32 | 48 39/64 | 0 | ||||
51251 | ZC%GAB | 50 | 46 21/64 | 49 | 49 13/64 | 0 | ||||
51252 | ZC%GBJ | 25 | 45 1/8 | 47 19/64 | 47 1/2 | 0 | ||||
51253 | ZC%GCH | 25 | 43 29/32 | 45 37/64 | 45 49/64 | 0 | ||||
51254 | ZC%GDF | 40 | 41 29/64 | 43 31/32 | 44 5/32 | 0 | ||||
51255 | ZC%GED | 25 | 40 23/64 | 42 21/64 | 42 17/32 | 0 | ||||
51256 | ZC%GFA | 30 | 43 19/32 | 40 13/16 | 41 | 0 | ||||
51257 | ZC%JTH | 14 | 25 1/2 | 26 9/16 | 26 49/64 | 0 | ||||
51258 | ZC%JUE | 25 | 37 13/32 | 39 5/16 | 39 33/64 | 0 | ||||
51259 | ZC%JVC | 6 | 35 7/32 | 37 57/64 | 38 3/32 | 0 | ||||
51260 | ZC%JWA | 5 | 34 47/64 | 36 33/64 | 36 45/64 | 0 | ||||
51261 | ZC%JXI | 5 | 37 63/64 | 35 9/64 | 35 21/64 | 0 | ||||
51262 | ZC%JYG | 30 | 31 9/32 | 33 27/32 | 34 1/32 | 0 | ||||
51263 | ZC%JZD | 30 | 30 29/64 | 32 37/64 | 32 25/32 | 0 | ||||
51264 | ZC%KAG | 4 | 29 7/8 | 31 21/64 | 31 33/64 | 0 | ||||
51265 | ZC%KBE | 100 | 28 35/64 | 30 3/16 | 30 25/64 | 0 | ||||
51266 | ZC%KCC | 12 | 27 15/64 | 29 7/64 | 29 5/16 | 0 | ||||
51267 | ZC%KDA | 30 | 25 43/64 | 28 3/64 | 28 1/4 | 0 | ||||
51268 | ZC%KEI | 20 | 24 7/8 | 27 3/64 | 27 15/64 | 0 | ||||
51269 | ZC%KFF | 12 | 24 1/8 | 26 1/16 | 26 1/4 | 0 | ||||
51270 | ZC%KGD | 165 | 23 63/64 | 25 35/64 | 25 3/4 | 0 | ||||
51271 | ZC%KHB | 30 | 23 47/64 | 25 7/64 | 25 19/64 | 0 | ||||
51272 | ZC%KJH | 30 | 23 45/64 | 24 43/64 | 24 7/8 | 0 | ||||
51273 | ZC%KKE | 130 | 23 9/64 | 24 15/64 | 24 29/64 | 0 | ||||
51274 | ZC%KLC | 60 | 22 5/8 | 23 49/64 | 23 61/64 | 0 | ||||
51275 | ZC%KMA | 9 | 22 61/64 | 23 11/32 | 23 35/64 | 0 | ||||
51276 | ZC%KNI | 101 | 25 11/16 | 22 15/16 | 23 9/64 | 0 | ||||
51277 | ZC%KPD | 110 | 23 1/4 | 22 17/32 | 22 47/64 | 0 | ||||
51278 | ZC%KQB | 30 | 20 3/4 | 22 7/64 | 22 19/64 | 0 | ||||
51279 | ZC%KRJ | 118 | 20 33/64 | 21 23/32 | 21 29/32 | 45 | ||||
51280 | ZC%KSH | 0 | 21 21/64 | 21 35/64 | 0 | |||||
51281 | ZC%KTF | 125 | 20 9/32 | 20 61/64 | 21 5/32 | 0 | ||||
51282 | ZC%KUC | 200 | 18 49/64 | 20 19/32 | 20 51/64 | 0 | ||||
51283 | ZC%KVA | 0 | 20 15/64 | 20 7/16 | 0 | |||||
51284 | ZC%KWI | 0 | 19 7/8 | 20 5/64 | 0 | |||||
51285 | ZC%KXG | 100 | 18 49/64 | 19 17/32 | 19 23/32 | 0 | ||||
51286 | ZC%KYE | 45 | 18 5/64 | 19 15/64 | 19 7/16 | 0 | ||||
51287 | ZC%KZB | 43 | 18 3/32 | 18 57/64 | 19 3/32 | 0 | ||||
51288 | ZC%LAF | 564 | 20 9/32 | 18 39/64 | 18 51/64 | 0 | ||||
51289 | ZC%LBD | 45 | 17 11/32 | 18 9/32 | 18 31/64 | 0 | ||||
51290 | ZC%LCB | 50 | 17 21/64 | 18 | 18 13/64 | 0 | ||||
51291 | ZC%LDJ | 15 | 17 3/64 | 17 11/16 | 17 57/64 | 0 | ||||
51292 | ZC%LEH | 53 | 16 3/64 | 17 27/64 | 17 39/64 | 0 | ||||
51293 | ZC%LFE | 40 | 17 19/32 | 17 13/64 | 17 25/64 | 0 | ||||
51294 | ZC%LGC | 0 | 16 55/64 | 17 1/16 | 0 | |||||
51295 | ZC%LHA | 46 | 15 21/64 | 16 11/16 | 16 57/64 | 0 | ||||
51296 | ZC%LJG | 46 | 15 9/32 | 16 7/16 | 16 41/64 | 0 | ||||
51297 | ZC%LKD | 0 | 16 3/16 | 16 13/32 | 0 | |||||
51298 | ZC%LLB | 0 | 15 31/64 | 15 57/64 | 16 5/64 | 0 | ||||
51299 | ZC%LMJ | 0 | 15 37/64 | 15 25/32 | 0 | |||||
51300 | ZC%LPC | 0 | 15 15/32 | 15 43/64 | 0 | |||||
51301 | ZC%LQA | 0 | 15 5/32 | 15 3/8 | 0 | |||||
51302 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
51303 | ZC%LTE | 30 | 13 3/16 | 14 9/16 | 14 3/4 | 0 | ||||
51304 | ZC%LUB | 0 | 14 27/64 | 14 5/8 | 0 | |||||
51305 | ZCB | 0 | 57 49/64 | 0 | ||||||
51306 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
51307 | ZE%11 | 30 | 85 | 84 1/2 | 85 | 84 1/2 | 84 | 85 | 53 | |
51308 | ZRC%23 | 1 | 86 | 0 | ||||||
51309 | 0 | 0 |