/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok08.11 / QUOTES.ASC |
Comma Seperated Value File | 1996-11-08 | 2MB | 50,279 rows |
# | A | 200 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/8 | 44 1/2 | 1400 | |
---|---|---|---|---|---|---|---|---|---|---|
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.CRA | 0 | 0 | |||||||
29 | A.CRT | 0 | 0 | |||||||
30 | A.CSD | 0 | 0 | |||||||
31 | A.CSR | 0 | 0 | |||||||
32 | A.CTR | 0 | 0 | |||||||
33 | A.CTX | 0 | 0 | |||||||
34 | A.CWB | 0 | 0 | |||||||
35 | A.DOM | 0 | 0 | |||||||
36 | A.EDI | 0 | 0 | |||||||
37 | A.EML | 0 | 0 | |||||||
38 | A.EQK | 0 | 0 | |||||||
39 | A.ERC | 0 | 0 | |||||||
40 | A.EXL | 0 | 0 | |||||||
41 | A.FAI | 0 | 0 | |||||||
42 | A.FFS | 0 | 0 | |||||||
43 | A.FFX | 0 | 0 | |||||||
44 | A.FHF | 0 | 0 | |||||||
45 | A.FLC | 0 | 0 | |||||||
46 | A.FZC | 0 | 0 | |||||||
47 | A.GMK | 0 | 0 | |||||||
48 | A.HSG | 0 | 0 | |||||||
49 | A.ICI | 0 | 0 | |||||||
50 | A.KOA | 0 | 0 | |||||||
51 | A.LEI | 0 | 0 | |||||||
52 | A.LLC | 0 | 0 | |||||||
53 | A.LME | 0 | 0 | |||||||
54 | A.MAG | 0 | 0 | |||||||
55 | A.MAY | 0 | 0 | |||||||
56 | A.MET | 0 | 0 | |||||||
57 | A.MIM | 0 | 0 | |||||||
58 | A.MKA | 0 | 0 | |||||||
59 | A.MLD | 0 | 0 | |||||||
60 | A.MWB | 0 | 0 | |||||||
61 | A.NAB | 0 | 0 | |||||||
62 | A.NCL | 0 | 0 | |||||||
63 | A.NCP | 0 | 0 | |||||||
64 | A.NEW | 0 | 0 | |||||||
65 | A.NMG | 0 | 0 | |||||||
66 | A.NML | 0 | 0 | |||||||
67 | A.NMU | 0 | 0 | |||||||
68 | A.ORB | 0 | 0 | |||||||
69 | A.OSH | 0 | 0 | |||||||
70 | A.PAS | 0 | 0 | |||||||
71 | A.PBC | 0 | 0 | |||||||
72 | A.PDP | 0 | 0 | |||||||
73 | A.PGD | 0 | 0 | |||||||
74 | A.PIL | 0 | 0 | |||||||
75 | A.PLP | 0 | 0 | |||||||
76 | A.PLU | 0 | 0 | |||||||
77 | A.PNQ | 0 | 0 | |||||||
78 | A.PUB | 0 | 0 | |||||||
79 | A.QAN | 0 | 0 | |||||||
80 | A.QBE | 0 | 0 | |||||||
81 | A.RWF | 0 | 0 | |||||||
82 | A.SBG | 0 | 0 | |||||||
83 | A.SGB | 0 | 0 | |||||||
84 | A.SGW | 0 | 0 | |||||||
85 | A.SHL | 0 | 0 | |||||||
86 | A.SLP | 0 | 0 | |||||||
87 | A.SNW | 0 | 0 | |||||||
88 | A.SRL | 0 | 0 | |||||||
89 | A.STO | 0 | 0 | |||||||
90 | A.TLS | 0 | 0 | |||||||
91 | A.TMA | 0 | 0 | |||||||
92 | A.TNT | 0 | 0 | |||||||
93 | A.TNZ | 0 | 0 | |||||||
94 | A.VRL | 0 | 0 | |||||||
95 | A.WBC | 0 | 0 | |||||||
96 | A.WLH | 0 | 0 | |||||||
97 | A.WLW | 0 | 0 | |||||||
98 | A.WMC | 0 | 0 | |||||||
99 | A.WPL | 0 | 0 | |||||||
100 | A.WSF | 0 | 0 | |||||||
101 | AA | 100 | 60 1/8 | 59 3/4 | 60 1/4 | 59 3/4 | 59 7/8 | 60 1/4 | 3200 | |
102 | AAA | 2000 | 1 15/16 | 1 7/8 | 2 1/8 | 0 | ||||
103 | AAABX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 200 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 1/4 | 43 7/8 | 200 | |
109 | AABA | 0 | 0 | |||||||
110 | AABCX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
111 | AABE | 0 | 0 | |||||||
112 | AABS | 0 | 0 | |||||||
113 | AABT | 0 | 0 | |||||||
114 | AABX | 0 | 0 | |||||||
115 | AAC | 1000 | 15/64 | 0 | ||||||
116 | AAC.A | 0 | 0 | |||||||
117 | AAC.B | 0 | 0 | |||||||
118 | AAC/WS | 122500 | 1/32 | 0 | ||||||
119 | AACC | 0 | 0 | |||||||
120 | AACE | 2000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 11200 | |
121 | AACF | 0 | 0 | |||||||
122 | AACI | 24700 | 12 3/16 | 12 3/16 | 12 3/16 | 12 3/16 | 11 7/8 | 12 3/8 | 24700 | |
123 | AACIB | 4000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 4200 | |
124 | AACO | 0 | 0 | |||||||
125 | AACP | 0 | 0 | |||||||
126 | AACQ | 0 | 0 | |||||||
127 | AACXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.68 | 2.74 | 4174 | |
128 | AAD | 0 | 0 | |||||||
129 | AADBX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
130 | AADEX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
131 | AADFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
132 | AADV | 700 | 31 1/4 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 12000 | |
133 | AADXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.37 | 5.53 | 14658 | |
134 | AAE | 0 | 0 | |||||||
135 | AAF | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/8 | 100 | |
136 | AAFP | 0 | 0 | |||||||
137 | AAG | 300 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
138 | AAGAX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | |
139 | AAGF | 0 | 0 | |||||||
140 | AAGFX | 0 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 48.54 | 0 | |
141 | AAGIY | 1000 | 8 9/16 | 8 9/16 | 8 9/16 | 8 9/16 | 8 9/16 | 8 11/16 | 5000 | |
142 | AAGN | 0 | 0 | |||||||
143 | AAGP | 200 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 11400 | |
144 | AAGXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.78 | 4.91 | 6533 | |
145 | AAH | 100 | 21 3/8 | 21 1/8 | 21 5/8 | 0 | ||||
146 | AAH$ | 0 | 0 | |||||||
147 | AAHC | 0 | 0 | |||||||
148 | AAHD | 0 | 0 | |||||||
149 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
150 | AAIAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
151 | AAIEX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
152 | AAII | 200 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 9200 | |
153 | AAINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 | |
154 | AAIR | 1500 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 16300 | |
155 | AAITX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.70 | 0 | |
156 | AAL | 100 | 14 3/4 | 14 7/8 | 16 1/2 | 0 | ||||
157 | AALA | 4400 | 1 1/8 | 1 5/32 | 1 5/32 | 1 1/8 | 1 1/32 | 1 1/4 | 4900 | |
158 | AALC | 0 | 0 | |||||||
159 | AALE | 0 | 0 | |||||||
160 | AALEC | 0 | 0 | |||||||
161 | AALGX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 22.02 | 0 | |
162 | AALI | 0 | 0 | |||||||
163 | AALK | 0 | 0 | |||||||
164 | AALO | 0 | 0 | |||||||
165 | AALR | 1000 | 11 5/8 | 11 1/2 | 12 | 11 1/4 | 11 5/8 | 11 3/4 | 313600 | |
166 | AALT | 0 | 0 | |||||||
167 | AALW | 0 | 0 | |||||||
168 | AAM | 3000 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 40 3/4 | 41 5/8 | 3000 | |
169 | AAMBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.81 | 0 | |
170 | AAMC | 0 | 0 | |||||||
171 | AAMCD | 500 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
172 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
173 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
174 | AAME | 15000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 46900 | |
175 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
176 | AAMI | 0 | 0 | |||||||
177 | AAMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.07 | 5.20 | 79542 | |
178 | AANB | 2100 | 8.6641 | 0 | ||||||
179 | AANP | 1000 | 0.6250 | 0.5937 | 1.0000 | 0 | ||||
180 | AAON | 200 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 22100 | |
181 | AAP | 500 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 | 37 1/2 | 2000 | |
182 | AAPL | 13200 | 26 1/4 | 25 7/8 | 26 1/4 | 25 3/4 | 26 1/8 | 26 1/4 | 1684900 | |
183 | AAPS | 0 | 0 | |||||||
184 | AAPX | 0 | 0 | |||||||
185 | AAPXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 2.65 | 2.72 | 532 | |
186 | AARCQ | 5000 | 0.0010 | 0.0100 | 0.0200 | 0 | ||||
187 | AAS | 200 | 40 7/8 | 40 7/8 | 41 1/2 | 0 | ||||
188 | AASA | 0 | 0 | |||||||
189 | AASAY | 0 | 34.2500 | 0 | ||||||
190 | AASC | 0 | 0 | |||||||
191 | AASCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.89 | 0 | |
192 | AASI | 0 | 0 | |||||||
193 | AASMX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.51 | 0 | |
194 | AASS | 0 | 0 | |||||||
195 | AAT | 2000 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/2 | 12 7/8 | 4000 | ||
196 | AATI | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 | 15 | 7000 | |
197 | AATT | 1000 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 33000 | |
198 | AATXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92 | 3.00 | 16120 | |
199 | AAU | 0 | 0 | |||||||
200 | AAUTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 | |
201 | AAUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.15 | 5.33 | 251 | |
202 | AAX | 0 | 0 | |||||||
203 | AAXN | 0 | 0 | |||||||
204 | AAp | 300 | 62 3/4 | 0 | ||||||
205 | AB | 100 | 60 1/8 | 59 3/8 | 60 1/8 | 59 3/8 | 60 | 60 5/8 | 600 | |
206 | ABA | 0 | 1 1/4 | 1 3/4 | 0 | |||||
207 | ABAC | 0 | 0 | |||||||
208 | ABACF | 100 | 8 | 8 | 8 3/16 | 7 7/8 | 7 15/16 | 8 | 866300 | |
209 | ABAG | 100 | 12 31/64 | 12 1/4 | 12 3/4 | 12 | 12 | 12 3/4 | 28700 | |
210 | ABALX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 16.14 | 0 | |
211 | ABAN | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 2100 | |
212 | ABAX | 7500 | 3 11/16 | 3 11/16 | 3 7/8 | 3 5/8 | 3 11/16 | 3 13/16 | 60600 | |
213 | ABBB | 0 | 0 | |||||||
214 | ABBBY | 800 | 112 | 111 1/2 | 112 | 111 1/2 | 111 3/4 | 112 | 11100 | |
215 | ABBG | 0 | 0 | |||||||
216 | ABBK | 1000 | 21 1/4 | 20 | 21 1/4 | 20 | 20 1/2 | 21 1/4 | 15300 | |
217 | ABCAX | 0 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 28.49 | 0 | |
218 | ABCB | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 3/4 | 18 1/4 | 100 | |
219 | ABCC | 1000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 3000 | |
220 | ABCH | 0 | 0 | |||||||
221 | ABCN | 200 | 15 1/2 | 15 1/2 | 16 3/4 | 0 | ||||
222 | ABCO | 3300 | 21 1/4 | 21 3/4 | 21 3/4 | 21 1/8 | 21 1/8 | 21 3/8 | 36000 | |
223 | ABCP | 4000 | 2.0700 | 2.1250 | 2.1250 | 2.0400 | 2.0400 | 2.0700 | 42700 | |
224 | ABCR | 800 | 15 3/8 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 7/8 | 166600 | |
225 | ABCU | 2500 | 0.6562 | 0.6562 | 0.7500 | 0 | ||||
226 | ABCV | 0 | 0 | |||||||
227 | ABCW | 400 | 34 3/4 | 34 5/8 | 35 | 34 5/8 | 34 5/8 | 35 1/4 | 1300 | |
228 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
229 | ABDC | 300 | 0.0010 | 0 | ||||||
230 | ABDR | 10000 | 32 | 30 3/4 | 32 1/2 | 30 5/8 | 31 1/2 | 32 1/4 | 137500 | |
231 | ABE | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 25000 | |||
232 | ABED | 500 | 0.1250 | 0 | ||||||
233 | ABER | 0 | 0 | |||||||
234 | ABERF | 2000 | 15 1/64 | 15 1/4 | 15 1/4 | 14 7/8 | 15 | 15 1/4 | 22400 | |
235 | ABEV | 200 | 2 7/8 | 3 | 3 3/8 | 0 | ||||
236 | ABF | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 20 3/8 | 100 | |
237 | ABFA | 0 | 0 | |||||||
238 | ABFAX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.97 | 0 | |
239 | ABFBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
240 | ABFC | 0 | 0 | |||||||
241 | ABFD | 0 | 0 | |||||||
242 | ABFG | 0 | 0 | |||||||
243 | ABFI | 0 | 0 | |||||||
244 | ABFK | 0 | 0 | |||||||
245 | ABFL | 0 | 0 | |||||||
246 | ABFLA | 0 | 0 | |||||||
247 | ABFS | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 59200 | |
248 | ABFSP | 100 | 25 3/8 | 25 | 25 3/8 | 24 7/8 | 24 3/8 | 25 3/8 | 1600 | |
249 | ABFT | 0 | 0 | |||||||
250 | ABFW | 0 | 0 | |||||||
251 | ABFY | 0 | 0 | |||||||
252 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
253 | ABGA | 700 | 11 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 1/4 | 8400 | |
254 | ABGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.56 | 4.67 | 6947 | |
255 | ABI | 0 | 0 | |||||||
256 | ABI.B | 0 | 0 | |||||||
257 | ABIA | 0 | 0 | |||||||
258 | ABIFX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
259 | ABIG | 4600 | 46 3/16 | 46 5/8 | 46 5/8 | 45 3/4 | 46 1/8 | 46 3/8 | 163800 | |
260 | ABIGP | 400 | 56 1/2 | 57 | 57 | 56 1/2 | 56 1/4 | 56 1/2 | 9000 | |
261 | ABII | 1000 | 18 3/4 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/4 | 19 1/4 | 55700 | |
262 | ABIO | 500 | 13 7/8 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 7100 | |
263 | ABIX | 5000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 9/16 | 3 9/16 | 3 3/4 | 11500 | |
264 | ABK | 1000 | 63 1/2 | 63 3/4 | 64 1/4 | 0 | ||||
265 | ABKA | 0 | 0 | |||||||
266 | ABKL | 0 | 0 | |||||||
267 | ABKP | 0 | 0 | |||||||
268 | ABL | 200 | 21 1/2 | 20 3/4 | 21 3/8 | 0 | ||||
269 | ABLBX | 0 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | |
270 | ABLEQ | 0 | 0.0020 | 0.0400 | 0 | |||||
271 | ABLT | 0 | 0 | |||||||
272 | ABM | 400 | 16 1/2 | 16 7/8 | 17 1/4 | 0 | ||||
273 | ABMC | 8000 | 3.5000 | 4.3125 | 4.3125 | 3.5000 | 3.5625 | 3.7500 | 195000 | |
274 | ABMD | 1000 | 13 3/4 | 15 | 15 | 13 3/4 | 13 3/4 | 15 | 2800 | |
275 | ABMI | 2000 | 1.5000 | 1.1875 | 1.5937 | 1.0625 | 1.3750 | 1.5000 | 158800 | |
276 | ABMO | 0 | 0 | |||||||
277 | ABMS | 0 | 0 | |||||||
278 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
279 | ABN | 3000 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
280 | ABNA | 0 | 0 | |||||||
281 | ABNC | 0 | 0 | |||||||
282 | ABND | 10000 | 10 3/8 | 10 1/4 | 11 | 10 1/8 | 10 3/8 | 11 | 248200 | |
283 | ABNDX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 | |
284 | ABNE | 0 | 0 | |||||||
285 | ABNG | 0 | 0 | |||||||
286 | ABNGF | 0 | 0 | |||||||
287 | ABNX | 0 | 0 | |||||||
288 | ABO | 0 | 0 | |||||||
289 | ABO.A | 0 | 0 | |||||||
290 | ABO.B | 0 | 0 | |||||||
291 | ABOT | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
292 | ABP | 1500 | 22 3/8 | 0 | ||||||
293 | ABPC | 0 | 0 | |||||||
294 | ABPCA | 1000 | 8 1/4 | 6 3/4 | 8 1/4 | 6 3/4 | 7 7/8 | 8 1/8 | 209400 | |
295 | ABPN | 0 | 0 | |||||||
296 | ABPW | 0 | 0 | |||||||
297 | ABQXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.56 | 4.67 | 1888 | |
298 | ABR | 1100 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
299 | ABREF | 2000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/4 | 17500 | |
300 | ABRG | 4400 | 0.1800 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.2000 | 39300 | |
301 | ABRI | 1000 | 4 1/4 | 4 3/8 | 4 3/4 | 0 | ||||
302 | ABRS | 4500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 5700 | |
303 | ABRWF | 20000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 24500 | |
304 | ABRX | 10000 | 62 3/4 | 63 3/4 | 64 1/2 | 60 3/4 | 61 1/2 | 62 1/4 | 89400 | |
305 | ABRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.84 | 4.96 | 24381 | |
306 | ABS | 100 | 34 1/2 | 34 7/8 | 34 7/8 | 34 1/2 | 34 3/8 | 34 7/8 | 2900 | |
307 | ABSBX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
308 | ABSC | 0 | 0 | |||||||
309 | ABSI | 0 | 0 | |||||||
310 | ABSIE | 1000 | 0.0625 | 0.1000 | 0.1000 | 0.0625 | 4000 | |||
311 | ABSM | 0 | 0 | |||||||
312 | ABSN | 0 | 0 | |||||||
313 | ABSO | 100 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
314 | ABSS | 0 | 0 | |||||||
315 | ABSX | 0 | 0 | |||||||
316 | ABT | 1000 | 53 3/8 | 52 1/2 | 53 3/8 | 52 1/2 | 53 1/8 | 53 1/2 | 56200 | |
317 | ABTA | 0 | 0 | |||||||
318 | ABTC | 4000 | 20 7/8 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 5800 | |
319 | ABTD | 0 | 0 | |||||||
320 | ABTE | 300 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/16 | 8 1/16 | 8 3/8 | 24200 | |
321 | ABTG | 1200 | 4.7500 | 4.7500 | 4.8750 | 0 | ||||
322 | ABTH | 0 | 0 | |||||||
323 | ABTI | 1000 | 9 5/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 13600 | |
324 | ABTK | 0 | 0 | |||||||
325 | ABTL | 0 | 0 | |||||||
326 | ABTM | 0 | 0 | |||||||
327 | ABTN | 0 | 0 | |||||||
328 | ABTO | 0 | 0 | |||||||
329 | ABTP | 0 | 0 | |||||||
330 | ABTR | 0 | 0 | |||||||
331 | ABTS | 0 | 0 | |||||||
332 | ABTT | 0 | 0 | |||||||
333 | ABTV | 0 | 0 | |||||||
334 | ABTW | 0 | 0 | |||||||
335 | ABTX | 1500 | 2 5/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 2 5/16 | 162900 | |
336 | ABTY | 0 | 0 | |||||||
337 | ABTZ | 0 | 0 | |||||||
338 | ABUBX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
339 | ABUCX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
340 | ABUL | 1000 | 1.0000 | 0 | ||||||
341 | ABUS | 0 | 0 | |||||||
342 | ABUSX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.96 | 0 | |
343 | ABX | 400 | 26 1/2 | 25 7/8 | 26 5/8 | 25 7/8 | 26 1/4 | 26 7/8 | 13500 | |
344 | ABXA | 0 | 0 | |||||||
345 | ABXD | 0 | 0 | |||||||
346 | ABXE | 0 | 0 | |||||||
347 | ABXH | 0 | 0 | |||||||
348 | ABXL | 0 | 0 | |||||||
349 | ABXM | 0 | 0 | |||||||
350 | ABXN | 0 | 0 | |||||||
351 | ABXP | 0 | 0 | |||||||
352 | ABXR | 0 | 0 | |||||||
353 | ABXS | 0 | 0 | |||||||
354 | ABXT | 0 | 0 | |||||||
355 | ABXU | 0 | 0 | |||||||
356 | ABXV | 0 | 0 | |||||||
357 | ABXW | 0 | 0 | |||||||
358 | ABXX | 0 | 0 | |||||||
359 | ABXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.89 | 2.96 | 5841 | |
360 | ABXY | 0 | 0 | |||||||
361 | ABXZ | 0 | 0 | |||||||
362 | ABY | 1000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/8 | 14 3/4 | 1400 | |
363 | ABYB | 100 | 60.0000 | 0 | ||||||
364 | ABYG | 0 | 0 | |||||||
365 | ABYI | 0 | 0 | |||||||
366 | ABYL | 0 | 0 | |||||||
367 | ABYP | 0 | 0 | |||||||
368 | ABYT | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.7500 | 500 | |
369 | ABYTZ | 0 | 0 | |||||||
370 | ABZ/WS | 0 | 4 | 6 | 0 | |||||
371 | AC | 300 | 27 7/8 | 27 7/8 | 27 5/8 | 28 1/8 | 300 | |||
372 | ACA | 100 | 24 3/8 | 24 1/2 | 24 7/8 | 0 | ||||
373 | ACACX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
374 | ACAD | 0 | 0 | |||||||
375 | ACAI | 4500 | 11 1/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 19200 | |
376 | ACAJ | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/4 | 500 | |
377 | ACAJU | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 1000 | |
378 | ACAJW | 1000 | 3/16 | 3/16 | 3/8 | 0 | ||||
379 | ACAM | 1000 | 11 3/8 | 10 1/4 | 12 | 10 1/4 | 11 3/8 | 11 3/4 | 18300 | |
380 | ACAN | 0 | 0 | |||||||
381 | ACAP | 0 | 0 | |||||||
382 | ACAPX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | |
383 | ACAR | 2000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 25800 | |
384 | ACAS | 0 | 0 | |||||||
385 | ACAT | 5000 | 9 1/8 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 38000 | |
386 | ACAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67 | 4.79 | 838 | |
387 | ACApA | 500 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 3/8 | 500 | |
388 | ACB | 600 | 18 7/8 | 18 3/4 | 19 | 0 | ||||
389 | ACBGX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
390 | ACBI | 0 | 0 | |||||||
391 | ACC | 300 | 24 | 24 | 24 | 24 | 24 | 24 7/8 | 2600 | |
392 | ACCBX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
393 | ACCC | 900 | 33 3/8 | 33 3/4 | 34 3/4 | 32 3/4 | 33 1/4 | 33 7/8 | 176500 | |
394 | ACCDX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
395 | ACCEX | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0 | |
396 | ACCI | 400 | 9 | 5472300 | ||||||
397 | ACCM | 0 | 0 | |||||||
398 | ACCO | 0 | 0 | |||||||
399 | ACCOB | 1500 | 17 15/16 | 18 3/8 | 18 3/8 | 17 3/4 | 17 3/4 | 18 | 294500 | |
400 | ACCP | 0 | 0 | |||||||
401 | ACCPL | 0 | 0 | |||||||
402 | ACCPZ | 0 | 0 | |||||||
403 | ACCR | 0 | 0 | |||||||
404 | ACCS | 4000 | 37 3/4 | 41 1/4 | 42 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 367500 | |
405 | ACCU | 0 | 0 | |||||||
406 | ACCUF | 3000 | 5/8 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 9600 | |
407 | ACCW | 0 | 0 | |||||||
408 | ACCX | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 | 17 | 800 | |
409 | ACD | 1300 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
410 | ACDA | 0 | 0 | |||||||
411 | ACDAF | 0 | 3.8170 | 0 | ||||||
412 | ACDAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.80 | 0 | |
413 | ACDL | 1000 | 18.3750 | 0 | ||||||
414 | ACE | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 800 | |
415 | ACEC | 1000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 11100 | |
416 | ACEFX | 0 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | |
417 | ACEGX | 0 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 39.06 | 0 | |
418 | ACEHX | 0 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | 0 | ||
419 | ACEIX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.35 | 0 | |
420 | ACEL | 1000 | 5.6875 | 5.8125 | 5.8125 | 5.6250 | 5.6250 | 5.7500 | 23500 | |
421 | ACEMX | 0 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | |
422 | ACENX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.92 | 0 | |
423 | ACEOX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
424 | ACEP | 1500 | 11 1/2 | 10 1/4 | 11 1/2 | 10 1/4 | 10 1/4 | 11 1/2 | 29800 | |
425 | ACEPX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
426 | ACEQX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
427 | ACERX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
428 | ACES | 2000 | 1 13/32 | 1 9/16 | 1 9/16 | 1 13/32 | 1 13/32 | 1 15/32 | 81600 | |
429 | ACET | 6000 | 13 1/4 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 39000 | |
430 | ACF | 200 | 18 3/8 | 19 1/2 | 19 7/8 | 0 | ||||
431 | ACFF | 5000 | 0.4062 | 0.2500 | 0.3750 | 0 | ||||
432 | ACFFP | 200 | 18.0000 | 12.0000 | 18.0000 | 0 | ||||
433 | ACFFW | 20000 | 0.4375 | 0.4375 | 0.6250 | 0.4375 | 0.2500 | 0.6250 | 58700 | |
434 | ACFMX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.61 | 0 | |
435 | ACFTX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
436 | ACFWX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
437 | ACG | 800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 1300 | |
438 | ACGAX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.46 | 0 | |
439 | ACGBX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
440 | ACGC | 0 | 0 | |||||||
441 | ACGCX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
442 | ACGFX | 0 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0 | |
443 | ACGIX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 17.15 | 0 | |
444 | ACGJX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
445 | ACGKX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
446 | ACGRF | 0 | 3.1250 | 0 | ||||||
447 | ACGSX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
448 | ACGTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
449 | ACGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
450 | ACH | 100 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
451 | ACHAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
452 | ACHBX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.86 | 0 | |
453 | ACHCX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
454 | ACHWX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 | |
455 | ACHYX | 0 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 6.75 | 0 | |
456 | ACHZX | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0 | |
457 | ACI | 600 | 24 1/4 | 24 3/4 | 25 1/8 | 0 | ||||
458 | ACIBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
459 | ACIEX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
460 | ACII | 5000 | 0.8750 | 0.7812 | 0.8750 | 0.7812 | 0.5625 | 0.8750 | 17500 | |
461 | ACIM | 0 | 0 | |||||||
462 | ACINX | 0 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | |
463 | ACIZ | 1500 | 5.8750 | 5.8750 | 5.6250 | 6.0000 | 1500 | |||
464 | ACK | 1300 | 68 5/8 | 69 1/4 | 69 3/4 | 0 | ||||
465 | ACKB | 0 | 0 | |||||||
466 | ACKC | 0 | 0 | |||||||
467 | ACKH | 0 | 0 | |||||||
468 | ACKI | 0 | 0 | |||||||
469 | ACKK | 0 | 0 | |||||||
470 | ACKL | 0 | 0 | |||||||
471 | ACKR | 0 | 0 | |||||||
472 | ACKT | 0 | 0 | |||||||
473 | ACL | 100 | 58 | 58 1/8 | 58 5/8 | 0 | ||||
474 | ACLC | 0 | 0 | |||||||
475 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
476 | ACLE | 100 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 11500 | |
477 | ACLN | 0 | 0 | |||||||
478 | ACLR | 0 | 0 | |||||||
479 | ACLS | 0 | 0 | |||||||
480 | ACLX | 0 | 0 | |||||||
481 | ACLXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.73 | 2.79 | 3523 | |
482 | ACLY | 500 | 2.0000 | 1.8125 | 2.0000 | 1.8125 | 1.9687 | 2.0000 | 110000 | |
483 | ACM | 0 | 0 | |||||||
484 | ACM.A | 0 | 0 | |||||||
485 | ACM.B | 0 | 0 | |||||||
486 | ACMB | 0 | 0 | |||||||
487 | ACMBB | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 2200 | |
488 | ACMD | 0 | 0 | |||||||
489 | ACMG | 5000 | 0.0550 | 0.0550 | 0.0550 | 0.0500 | 0.0475 | 0.0550 | 143000 | |
490 | ACMI | 4000 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 21400 | |
491 | ACMIU | 0 | 0 | |||||||
492 | ACMIW | 4000 | 1 1/8 | 1 1/16 | 1 1/4 | 0 | ||||
493 | ACMM | 2000 | 1 3/8 | 1 3/8 | 1 5/8 | 1 | 1 3/8 | 1 5/8 | 404300 | |
494 | ACMTA | 2000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 2000 | |
495 | ACMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.96 | 5.10 | 13841 | |
496 | ACN | 400 | 22 1/2 | 22 7/8 | 23 1/4 | 0 | ||||
497 | ACNA | 0 | 0 | |||||||
498 | ACNAF | 100 | 4 | 4 | 4 | 3 13/16 | 3 15/16 | 4 | 30800 | |
499 | ACNB | 1200 | 16.1250 | 16.1250 | 16.1250 | 16.1250 | 16.1250 | 16.5000 | 1700 | |
500 | ACNG | 0 | 0 | |||||||
501 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
502 | ACNI | 0 | 0 | |||||||
503 | ACNL | 0 | 0 | |||||||
504 | ACNM | 0 | 0 | |||||||
505 | ACNN | 0 | 0 | |||||||
506 | ACNS | 5000 | 11 1/4 | 11 1/8 | 11 1/4 | 11 | 11 | 11 1/4 | 16500 | |
507 | ACNSX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.07 | 0 | |
508 | ACNT | 0 | 0 | |||||||
509 | ACNTF | 3000 | 8 5/16 | 7 3/4 | 8 3/4 | 7 9/16 | 8 5/16 | 8 3/8 | 416800 | |
510 | ACNV | 0 | 0 | |||||||
511 | ACNX | 0 | 0 | |||||||
512 | ACO | 200 | 30 3/8 | 28 3/4 | 29 1/2 | 0 | ||||
513 | ACO.X | 0 | 0 | |||||||
514 | ACO.Y | 0 | 0 | |||||||
515 | ACOC | 12000 | 0.8750 | 0 | ||||||
516 | ACOL | 100 | 15 1/8 | 15 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 12600 | |
517 | ACOM | 200 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 17500 | |
518 | ACOO | 0 | 0 | |||||||
519 | ACOP | 0 | 0 | |||||||
520 | ACOS | 0 | 0 | |||||||
521 | ACOT | 0 | 0 | |||||||
522 | ACP | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 8900 | |||
523 | ACPAX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.90 | 0 | |
524 | ACPBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
525 | ACPCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
526 | ACPD | 0 | 0 | |||||||
527 | ACPX | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
528 | ACPp | 100 | 5 3/4 | 0 | ||||||
529 | ACQA | 0 | 0 | |||||||
530 | ACQAW | 0 | 0 | |||||||
531 | ACQG | 0 | 0 | |||||||
532 | ACRBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
533 | ACRCX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
534 | ACREX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.57 | 0 | |
535 | ACRG | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 15/32 | 1 3/8 | 1 1/2 | 22000 | |
536 | ACRI | 1000 | 11.0000 | 0 | ||||||
537 | ACRNX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
538 | ACRO | 700 | 3 15/16 | 3 15/16 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/8 | 15000 | |
539 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
540 | ACROX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
541 | ACRT | 1000 | 6 1/8 | 6 | 6 3/16 | 6 | 6 | 6 1/8 | 17800 | |
542 | ACRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.46 | 4.56 | 54448 | |
543 | ACS | 600 | 21 5/8 | 0 | ||||||
544 | ACSA | 100 | 58 3/4 | 58 | 59 1/4 | 57 3/4 | 57 3/4 | 58 3/4 | 4400 | |
545 | ACSBV | 5000 | 5.6250 | 5.5000 | 5.6250 | 5.5000 | 37000 | |||
546 | ACSD | 1000 | 0.0312 | 0.0312 | 0.5312 | 0 | ||||
547 | ACSI | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 18200 | |
548 | ACSIW | 5000 | 7/32 | 1/4 | 9/32 | 7/32 | 7/32 | 11/32 | 12700 | |
549 | ACSS | 100 | 42.7500 | 0 | ||||||
550 | ACSTX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 17.27 | 0 | |
551 | ACSTY | 0 | 4.1250 | 0 | ||||||
552 | ACSWX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
553 | ACSXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.83 | 2.90 | 394 | |
554 | ACSYX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
555 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
556 | ACTC | 500 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 26200 | |
557 | ACTEL | 0 | 0 | |||||||
558 | ACTFX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
559 | ACTGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
560 | ACTHX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
561 | ACTI | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 3/8 | 2200 | |
562 | ACTIW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 2600 | |
563 | ACTL | 500 | 20 | 21 1/8 | 22 1/4 | 19 3/4 | 20 | 20 3/8 | 585100 | |
564 | ACTM | 300 | 22 7/8 | 23 1/2 | 23 1/2 | 22 5/8 | 22 5/8 | 22 7/8 | 179400 | |
565 | ACTMX | 0 | 9.84 | 9.84 | 10.33 | 0 | ||||
566 | ACTN | 300 | 17 3/8 | 17 1/4 | 17 1/2 | 16 3/4 | 17 1/8 | 17 3/8 | 372200 | |
567 | ACTR | 0 | 0 | |||||||
568 | ACTT | 1000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
569 | ACTTW | 600 | 3/8 | 3/8 | 3/4 | 0 | ||||
570 | ACTUF | 0 | 37.0000 | 0 | ||||||
571 | ACTX | 0 | 0 | |||||||
572 | ACTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.72 | 2.78 | 1026 | |
573 | ACTY | 0 | 0 | |||||||
574 | ACTYF | 4500 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0300 | 0.0900 | 4500 | |
575 | ACU | 200 | 3 3/4 | 0 | ||||||
576 | ACU.A | 0 | 0 | |||||||
577 | ACUAX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 | |
578 | ACUBX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
579 | ACUCX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
580 | ACUI | 0 | 0 | |||||||
581 | ACUU | 0 | 0 | |||||||
582 | ACV | 200 | 46 1/4 | 47 1/8 | 47 1/2 | 0 | ||||
583 | ACV.A | 0 | 0 | |||||||
584 | ACV/A | 100 | 39 1/8 | 40 5/8 | 41 1/4 | 0 | ||||
585 | ACVA | 0 | 0 | |||||||
586 | ACVBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
587 | ACVC | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/2 | 300 | |
588 | ACVE | 0 | 0 | |||||||
589 | ACVEX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
590 | ACVIX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
591 | ACVMX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
592 | ACVO | 0 | 0 | |||||||
593 | ACVOX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
594 | ACVSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
595 | ACVT | 0 | 0 | |||||||
596 | ACX | 1100 | 17 1/4 | 16 7/8 | 17 | 0 | ||||
597 | ACXC | 0 | 0 | |||||||
598 | ACXM | 5000 | 37 1/2 | 37 1/4 | 38 1/4 | 37 1/4 | 37 1/2 | 38 | 97200 | |
599 | ACYT | 5000 | 0.0400 | 0.0400 | 0.1500 | 0 | ||||
600 | ACZ | 600 | 1 3/8 | 0 | ||||||
601 | ACZD | 0 | 0 | |||||||
602 | ACZS | 0 | 0 | |||||||
603 | ACZXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.52 | 4.43 | 3656 | |
604 | AD | 1400 | 13 7/8 | 13 7/8 | 14 3/4 | 0 | ||||
605 | ADA | 100 | 15 7/8 | 0 | ||||||
606 | ADAAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.81 | 0 | |
607 | ADAC | 2500 | 20 3/8 | 19 7/8 | 20 5/8 | 19 3/4 | 20 | 20 3/8 | 211900 | |
608 | ADAD | 0 | 0 | |||||||
609 | ADAG | 0 | 0 | |||||||
610 | ADAM | 10000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 74000 | |
611 | ADAO | 0 | 0 | |||||||
612 | ADAQ | 0 | 0 | |||||||
613 | ADAS | 0 | 0 | |||||||
614 | ADAT | 0 | 0 | |||||||
615 | ADAX | 700 | 5 3/8 | 5 1/4 | 6 | 5 1/4 | 5 3/8 | 5 7/8 | 15500 | |
616 | ADBAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
617 | ADBE | 400 | 35 1/8 | 35 | 36 | 34 5/8 | 35 1/8 | 35 3/8 | 719000 | |
618 | ADBI | 10000 | 0.3437 | 0.3437 | 0.4000 | 0.3437 | 0.3437 | 0.4062 | 39500 | |
619 | ADBLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.37 | 0 | |
620 | ADBS | 500 | 6.1250 | 6.1250 | 4.5000 | 6.1250 | 500 | |||
621 | ADC | 1000 | 19 3/8 | 19 3/8 | 1000 | |||||
622 | ADCC | 0 | 0 | |||||||
623 | ADCFX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.40 | 0 | |
624 | ADCI | 0 | 0 | |||||||
625 | ADCM | 10000 | 0.3100 | 0.2812 | 0.3300 | 0 | ||||
626 | ADCO | 500 | 10.1250 | 10.0000 | 10.2500 | 0 | ||||
627 | ADCP | 0 | 0 | |||||||
628 | ADCR | 3700 | 63.8750 | 0 | ||||||
629 | ADCSX | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | |
630 | ADCT | 100 | 36 3/4 | 36 7/8 | 37 1/4 | 36 1/4 | 36 1/2 | 36 3/4 | 528000 | |
631 | ADDC | 500 | 3.0000 | 0 | ||||||
632 | ADDD | 0 | 0 | |||||||
633 | ADDM | 500 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.3750 | 5.6250 | 1300 | |
634 | ADDMW | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.7500 | 1000 | |
635 | ADDR | 1000 | 28 1/2 | 29 3/4 | 30 1/4 | 28 1/4 | 28 1/4 | 28 1/2 | 33700 | |
636 | ADEC | 0 | 0 | |||||||
637 | ADECY | 300 | 34 | 34 | 34 | 34 | 34 | 34 1/2 | 300 | |
638 | ADEF | 1000 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
639 | ADEFX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 16.04 | 0 | |
640 | ADEGX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
641 | ADEN | 1000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
642 | ADER | 0 | 0 | |||||||
643 | ADET | 4000 | 0.2812 | 0.1875 | 0.6250 | 0 | ||||
644 | ADEX | 400 | 8 5/8 | 9 | 9 3/8 | 8 1/2 | 8 1/2 | 9 | 47600 | |
645 | ADF | 700 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 700 | |
646 | ADFSX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.80 | 0 | |
647 | ADGE | 2500 | 4 | 3 13/16 | 4 | 0 | ||||
648 | ADGI | 14000 | 0.0750 | 0.0800 | 0.0900 | 0.0750 | 0.0750 | 0.0850 | 228500 | |
649 | ADGIX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
650 | ADGRX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
651 | ADGVX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
652 | ADH | 0 | 0 | |||||||
653 | ADHYX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
654 | ADI | 200 | 28 5/8 | 28 1/2 | 28 5/8 | 28 1/2 | 28 1/4 | 28 7/8 | 1000 | |
655 | ADIA | 0 | 0 | |||||||
656 | ADIC | 1000 | 11 1/4 | 11 | 11 1/2 | 11 | 11 1/4 | 11 1/2 | 32200 | |
657 | ADICV | 200 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
658 | ADID | 0 | 0 | |||||||
659 | ADIE | 0 | 0 | |||||||
660 | ADIK | 0 | 0 | |||||||
661 | ADIKF | 0 | 1.8650 | 0 | ||||||
662 | ADIN | 0 | 0 | |||||||
663 | ADIOX | 0 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 25.11 | 0 | |
664 | ADIR | 0 | 0 | |||||||
665 | ADIT | 0 | 0 | |||||||
666 | ADIX | 0 | 0 | |||||||
667 | ADK | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 1000 | |||
668 | ADK.WA | 0 | 0 | |||||||
669 | ADK.WB | 0 | 0 | |||||||
670 | ADK/WS/A | 800 | 1/32 | 0 | ||||||
671 | ADK/WS/B | 800 | 1/8 | 0 | ||||||
672 | ADKR | 0 | 0 | |||||||
673 | ADL | 0 | 0 | |||||||
674 | ADLA | 0 | 0 | |||||||
675 | ADLAC | 500 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 | 62800 | |
676 | ADLI | 5000 | 1 13/16 | 1 3/4 | 2 | 1 3/4 | 1 13/16 | 1 15/16 | 101200 | |
677 | ADLN | 0 | 0 | |||||||
678 | ADLP | 2000 | 3.5000 | 3.3750 | 3.5000 | 3.2500 | 3.2500 | 3.5000 | 26600 | |
679 | ADLR | 0 | 0 | |||||||
680 | ADLRF | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 3300 | |
681 | ADLT | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/2 | 119500 | |
682 | ADM | 500 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 21 1/2 | 21 7/8 | 3600 | |
683 | ADMA | 0 | 0 | |||||||
684 | ADMG | 5000 | 1 31/32 | 1 7/8 | 1 31/32 | 1 7/8 | 1 15/16 | 2 | 96400 | |
685 | ADMH | 0 | 0 | |||||||
686 | ADMI | 0 | 0 | |||||||
687 | ADML | 0 | 0 | |||||||
688 | ADMN | 0 | 0 | |||||||
689 | ADMO | 0 | 0 | |||||||
690 | ADMOF | 0 | 1.2200 | 0 | ||||||
691 | ADMP | 0 | 0 | |||||||
692 | ADMS | 1000 | 11 | 11 | 11 | 10 7/8 | 10 3/4 | 11 1/4 | 5500 | |
693 | ADMSX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.96 | 0 | |
694 | ADMT | 1000 | 7/32 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 25800 | |
695 | ADMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.48 | 4.61 | 443 | |
696 | ADN | 3000 | 5/16 | 5/16 | 5/8 | 0 | ||||
697 | ADNE | 0 | 0 | |||||||
698 | ADNEA | 100 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/16 | 100 | |
699 | ADNM | 8000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
700 | ADNV | 10500 | 0.0040 | 0.0030 | 0.0125 | 0 | ||||
701 | ADO/WS | 5000 | 2 1/4 | 11/32 | 19/32 | 0 | ||||
702 | ADOC | 0 | 0 | |||||||
703 | ADOI | 0 | 0 | |||||||
704 | ADOL | 0 | 0 | |||||||
705 | ADOO | 0 | 0 | |||||||
706 | ADOS | 0 | 0 | |||||||
707 | ADOX | 0 | 0 | |||||||
708 | ADP | 200 | 24 1/2 | 24 1/4 | 24 5/8 | 0 | ||||
709 | ADPC | 0 | 0 | |||||||
710 | ADPI | 600 | 0.0200 | 0 | ||||||
711 | ADPT | 200 | 63 3/4 | 64 | 64 1/2 | 63 1/8 | 63 3/4 | 64 | 814100 | |
712 | ADR | 0 | 507.56 | 504.06 | 508.00 | 504.06 | 0 | |||
713 | ADRE | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | |||
714 | ADRG | 500 | 0.3125 | 0.3125 | 0.4062 | 0 | ||||
715 | ADRGW | 700 | 0.0700 | 0.1100 | 0.1100 | 0.0700 | 0.0700 | 0.1000 | 1700 | |
716 | ADRI | 1000 | 17.4375 | 17.2500 | 24.0000 | 0 | ||||
717 | ADRIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
718 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
719 | ADRU | 0 | 0 | |||||||
720 | ADRX | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 5400 | |
721 | ADS/WS | 0 | 0 | |||||||
722 | ADSI | 200 | 0.0010 | 0 | ||||||
723 | ADSIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
724 | ADSK | 1000 | 21 3/8 | 21 5/8 | 21 7/8 | 21 | 21 1/4 | 21 3/8 | 538600 | |
725 | ADSO | 1000 | 1 3/8 | 1 15/32 | 1 1/2 | 1 3/8 | 1 3/8 | 1 15/32 | 15400 | |
726 | ADSOW | 4500 | 3/8 | 11/32 | 1/2 | 0 | ||||
727 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
728 | ADSPX | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | |
729 | ADSS | 0 | 0 | |||||||
730 | ADST | 100 | 156.0000 | 154.0000 | 165.5000 | 0 | ||||
731 | ADSY | 0 | 0 | |||||||
732 | ADT | 100 | 20 | 19 1/2 | 20 1/8 | 19 1/2 | 19 7/8 | 20 3/8 | 3700 | |
733 | ADTA | 0 | 0 | |||||||
734 | ADTC | 900 | 3 3/8 | 3 1/4 | 3 3/8 | 2 7/8 | 3 | 3 3/8 | 50800 | |
735 | ADTCW | 6500 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 5/16 | 10000 | |
736 | ADTCZ | 2000 | 21/32 | 3/4 | 3/4 | 21/32 | 5/8 | 13/16 | 12500 | |
737 | ADTE | 0 | 0 | |||||||
738 | ADTEP | 0 | 0 | |||||||
739 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
740 | ADTK | 10000 | 6 | 6 1/4 | 6 3/8 | 5 7/8 | 6 1/4 | 6 3/8 | 736300 | |
741 | ADTM | 0 | 0 | |||||||
742 | ADTN | 1500 | 37 1/2 | 37 3/4 | 39 | 37 | 37 1/8 | 37 1/2 | 306100 | |
743 | ADTQ | 0 | 0 | |||||||
744 | ADTR | 0 | 0 | |||||||
745 | ADTX | 300 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
746 | ADV | 200 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
747 | ADVA | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 100 | |
748 | ADVB | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 800 | |
749 | ADVE | 0 | 0 | |||||||
750 | ADVH | 1000 | 16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 1/8 | 10400 | |
751 | ADVI | 20000 | 0.1550 | 0.1600 | 0.1600 | 0.1400 | 0.1450 | 0.1550 | 388600 | |
752 | ADVK | 0 | 0 | |||||||
753 | ADVN | 0 | 0 | |||||||
754 | ADVNA | 100 | 47 3/4 | 48 3/8 | 48 1/2 | 47 5/8 | 47 3/4 | 48 | 326100 | |
755 | ADVNB | 2400 | 46 11/16 | 47 | 47 1/4 | 46 5/8 | 46 5/8 | 46 3/4 | 261400 | |
756 | ADVNZ | 100 | 43 3/4 | 44 1/2 | 44 1/2 | 43 3/4 | 43 3/4 | 44 1/4 | 22000 | |
757 | ADVP | 200 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 15800 | |
758 | ADVR | 5000 | 0.4400 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 0.4600 | 195400 | |
759 | ADVS | 1900 | 32 1/2 | 33 | 33 | 32 1/2 | 32 1/2 | 33 | 20600 | |
760 | ADVT | 1500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/8 | 2000 | |
761 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
762 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
763 | ADW.A | 0 | 0 | |||||||
764 | ADW.B | 0 | 0 | |||||||
765 | ADX | 100 | 20 3/8 | 20 1/4 | 20 5/8 | 0 | ||||
766 | ADYN | 0 | 0 | |||||||
767 | ADYNF | 2000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 14500 | |
768 | ADZA | 0 | 0 | |||||||
769 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
770 | AE | 100 | 12 1/4 | 12 1/4 | 12 7/8 | 0 | ||||
771 | AEAXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.02 | 4.01 | 411 | |
772 | AEBAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
773 | AEBXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.57 | 3.52 | 740 | |
774 | AEC | 200 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 5/8 | 200 | |
775 | AECO | 700 | 3.4368 | 0.6875 | 0.9375 | 0 | ||||
776 | AECX | 0 | 0 | |||||||
777 | AECp | 0 | 0 | |||||||
778 | AECpA | 1500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1500 | |||
779 | AED | 200 | 19 3/4 | 0 | ||||||
780 | AEDI | 0 | 0 | |||||||
781 | AEDU | 2000 | 1.0937 | 0.9375 | 1.1250 | 0 | ||||
782 | AEE | 0 | 0 | |||||||
783 | AEF | 3300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
784 | AEG | 200 | 49 | 53 1/8 | 53 1/2 | 0 | ||||
785 | AEGG | 0 | 0 | |||||||
786 | AEGGF | 10 | 89 1/4 | 88 5/8 | 89 1/4 | 88 1/2 | 88 3/4 | 90 1/4 | 125 | |
787 | AEGI | 5000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
788 | AEGIX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
789 | AEGL | 10000 | 0.0625 | 0 | ||||||
790 | AEGRX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
791 | AEGX | 0 | 0 | |||||||
792 | AEGXY | 0 | 0 | |||||||
793 | AEH | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 3/8 | 21 7/8 | 100 | |
794 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
795 | AEIAX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
796 | AEIC | 3700 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 26800 | |
797 | AEIGX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
798 | AEIIX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
799 | AEIS | 400 | 5 7/8 | 5 1/4 | 6 1/4 | 5 1/4 | 5 5/8 | 5 7/8 | 90300 | |
800 | AEIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.17 | 3.25 | 3026 | |
801 | AEK | 300 | 67 | 0 | ||||||
802 | AEKA | 0 | 0 | |||||||
803 | AEKE | 0 | 0 | |||||||
804 | AEKF | 0 | 0 | |||||||
805 | AEKK | 0 | 0 | |||||||
806 | AEKN | 0 | 0 | |||||||
807 | AEKS | 0 | 0 | |||||||
808 | AEKT | 0 | 0 | |||||||
809 | AEKZ | 0 | 0 | |||||||
810 | AEL | 0 | 0 | |||||||
811 | AELN | 0 | 0 | |||||||
812 | AELNB | 0 | 0 | |||||||
813 | AEM | 1500 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | ||||
814 | AEMG | 0 | 0 | |||||||
815 | AEMGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
816 | AEMM | 0 | 0 | |||||||
817 | AEMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.27 | 5.40 | 1192 | |
818 | AEN | 2100 | 18 11/16 | 18 11/16 | 18 11/16 | 18 11/16 | 2100 | |||
819 | AENC | 15000 | 0.3500 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3700 | 159900 | |
820 | AENCP | 2000 | 3.0000 | 2.8750 | 3.2500 | 0 | ||||
821 | AENE | 0 | 0 | |||||||
822 | AENK | 0 | 0 | |||||||
823 | AENL | 0 | 0 | |||||||
824 | AENR | 0 | 0 | |||||||
825 | AENS | 0 | 0 | |||||||
826 | AENX | 0 | 0 | |||||||
827 | AENp | 300 | 31 3/4 | 0 | ||||||
828 | AEOK | 200 | 6 7/8 | 0 | ||||||
829 | AEOS | 200 | 17 5/8 | 17 | 18 1/8 | 17 | 17 3/4 | 17 7/8 | 37200 | |
830 | AEP | 200 | 42 1/8 | 42 3/8 | 42 3/8 | 42 1/8 | 42 | 42 1/2 | 1800 | |
831 | AEPA | 0 | 0 | |||||||
832 | AEPB | 0 | 0 | |||||||
833 | AEPG | 0 | 0 | |||||||
834 | AEPGX | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 27.38 | 1 | |
835 | AEPH | 0 | 0 | |||||||
836 | AEPI | 600 | 49 | 47 1/2 | 49 1/4 | 47 1/2 | 47 1/2 | 51 | 1800 | |
837 | AEPLF | 0 | 1.8500 | 0 | ||||||
838 | AEPP | 0 | 0 | |||||||
839 | AEPS | 0 | 0 | |||||||
840 | AEPW | 0 | 0 | |||||||
841 | AEPX | 0 | 0 | |||||||
842 | AEPXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.67 | 4.79 | 1245 | |
843 | AEQIX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
844 | AEQRX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.97 | 0 | |
845 | AEQS | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5000 | 1.0000 | 500 | |
846 | AER | 0 | 0 | |||||||
847 | AERC | 0 | 0 | |||||||
848 | AERN | 3000 | 2 1/2 | 2 5/8 | 2 11/16 | 2 1/2 | 2 1/2 | 2 5/8 | 48800 | |
849 | AERO | 500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
850 | AEROP | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
851 | AERR | 0 | 0 | |||||||
852 | AERS | 1000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
853 | AERT | 0 | 0 | |||||||
854 | AERTA | 50000 | 11/16 | 11/16 | 3/4 | 5/8 | 21/32 | 11/16 | 136100 | |
855 | AERTZ | 19000 | 1/16 | 1/16 | 1/4 | 0 | ||||
856 | AERV | 0 | 0 | |||||||
857 | AERX | 0 | 0 | |||||||
858 | AERXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.07 | 3.15 | 705 | |
859 | AERY | 0 | 0 | |||||||
860 | AES | 300 | 45 7/8 | 45 5/8 | 46 1/4 | 0 | ||||
861 | AESC | 100 | 41 1/2 | 41 3/8 | 41 7/8 | 0 | ||||
862 | AESCJ | 0 | 41 3/8 | 41 7/8 | 0 | |||||
863 | AESCW | 2500 | 20 3/8 | 20 1/2 | 20 1/2 | 20 3/8 | 18 1/4 | 20 3/4 | 4500 | |
864 | AESE | 0 | 0 | |||||||
865 | AESGX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
866 | AET | 300 | 68 1/2 | 68 7/8 | 69 1/8 | 68 1/2 | 68 3/8 | 68 7/8 | 1600 | |
867 | AETA | 0 | 0 | |||||||
868 | AETAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
869 | AETBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
870 | AETC | 200 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/8 | 14300 | |
871 | AETE | 0 | 0 | |||||||
872 | AETF | 0 | 0 | |||||||
873 | AETFX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
874 | AETG | 1000 | 1.8750 | 1.6875 | 1.8750 | 1.6250 | 1.6875 | 1.8750 | 43700 | |
875 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
876 | AETI | 0 | 0 | |||||||
877 | AETL | 0 | 0 | |||||||
878 | AETM | 0 | 0 | |||||||
879 | AETN | 0 | 0 | |||||||
880 | AETO | 0 | 0 | |||||||
881 | AETP | 0 | 0 | |||||||
882 | AETS | 0 | 0 | |||||||
883 | AETT | 0 | 0 | |||||||
884 | AETU | 0 | 0 | |||||||
885 | AETX | 0 | 0 | |||||||
886 | AETY | 0 | 0 | |||||||
887 | AETpA | 400 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 1800 | |||
888 | AETpC | 300 | 66 3/4 | 71 1/8 | 72 1/4 | 0 | ||||
889 | AEW | 0 | 0 | |||||||
890 | AEWB | 0 | 0 | |||||||
891 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
892 | AEXC | 0 | 0 | |||||||
893 | AEXCF | 0 | 0.7200 | 0 | ||||||
894 | AF | 1000 | 11 1/2 | 11 1/8 | 11 1/2 | 0 | ||||
895 | AFAAF | 0 | 4.2938 | 0 | ||||||
896 | AFAD | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 12000 | |
897 | AFAP | 100 | 112.0000 | 114.0000 | 125.0000 | 0 | ||||
898 | AFAS | 100 | 5 | 5 | 5 5/8 | 0 | ||||
899 | AFAX | 0 | 0 | |||||||
900 | AFAXU | 0 | 0 | |||||||
901 | AFC | 1100 | 31 7/8 | 32 3/8 | 32 7/8 | 0 | ||||
902 | AFCB | 1000 | 22 1/4 | 21 3/4 | 22 1/4 | 21 5/8 | 22 | 22 1/4 | 156000 | |
903 | AFCC | 0 | 0 | |||||||
904 | AFCI | 500 | 54 3/4 | 53 3/4 | 54 7/8 | 53 1/2 | 54 1/2 | 54 7/8 | 89500 | |
905 | AFCJ | 300 | 22.0625 | 0 | ||||||
906 | AFCT | 0 | 0 | |||||||
907 | AFCX | 500 | 18 | 18 | 18 3/8 | 18 | 18 | 18 1/2 | 8100 | |
908 | AFDU | 0 | 0 | |||||||
909 | AFE | 100 | 26 | 26 | 26 1/2 | 0 | ||||
910 | AFED | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 200 | |
911 | AFEM | 3000 | 2.5000 | 2.5000 | 2.8125 | 2.3125 | 2.5000 | 2.8125 | 41700 | |
912 | AFF | 300 | 13 | 12 7/8 | 13 | 0 | ||||
913 | AFFF | 0 | 0 | |||||||
914 | AFFFZ | 100 | 29 1/2 | 28 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 14400 | |
915 | AFFI | 700 | 6 5/8 | 7 | 7 1/8 | 6 5/8 | 6 5/8 | 6 7/8 | 46400 | |
916 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
917 | AFFX | 300 | 17 5/8 | 18 | 18 3/8 | 17 5/8 | 17 5/8 | 18 | 41200 | |
918 | AFG | 100 | 36 1/2 | 36 1/2 | 37 | 0 | ||||
919 | AFGE | 0 | 0 | |||||||
920 | AFGI | 0 | 0 | |||||||
921 | AFGL | 7500 | 3 1/2 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 17/32 | 197900 | |
922 | AFGLU | 0 | 0 | |||||||
923 | AFGPX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
924 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
925 | AFI/P | 10000 | 101 | 0 | ||||||
926 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
927 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
928 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
929 | AFIC | 0 | 0 | |||||||
930 | AFICA | 1 | 320.0000 | 0 | ||||||
931 | AFII | 0 | 0 | |||||||
932 | AFIIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
933 | AFIL | 1000 | 43 7/8 | 40 1/2 | 45 1/4 | 40 1/2 | 42 3/4 | 44 1/2 | 15500 | |
934 | AFIN | 0 | 0 | |||||||
935 | AFIRX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.97 | 0 | |
936 | AFIS | 100 | 10 1/4 | 9 7/8 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 2700 | |
937 | AFIpE | 100 | 8 3/4 | 0 | ||||||
938 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
939 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
940 | AFIpG | 100 | 10 5/8 | 10 1/2 | 11 | 0 | ||||
941 | AFL | 500 | 42 3/4 | 43 | 43 | 42 3/4 | 42 1/4 | 42 3/4 | 2300 | |
942 | AFLC | 0 | 0 | |||||||
943 | AFLCX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
944 | AFLE | 0 | 0 | |||||||
945 | AFLM | 0 | 0 | |||||||
946 | AFLO | 0 | 0 | |||||||
947 | AFLS | 0 | 0 | |||||||
948 | AFLT | 0 | 0 | |||||||
949 | AFLX | 500 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 3/4 | 42700 | |
950 | AFLXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.97 | 3.05 | 980 | |
951 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
952 | AFN | 100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 100 | |||
953 | AFNS | 0 | 0 | |||||||
954 | AFOHP | 100 | 20.0000 | 0 | ||||||
955 | AFP | 200 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 400 | |||
956 | AFPC | 200 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 200 | |
957 | AFPF | 0 | 0 | |||||||
958 | AFPFZ | 200 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 4700 | |
959 | AFRIC | 0 | 0 | |||||||
960 | AFS | 600 | 43 1/4 | 43 1/4 | 43 5/8 | 0 | ||||
961 | AFSA | 0 | 0 | |||||||
962 | AFSC | 500 | 30 | 30 | 33 1/2 | 0 | ||||
963 | AFSD | 0 | 0 | |||||||
964 | AFSE | 0 | 0 | |||||||
965 | AFSG | 0 | 0 | |||||||
966 | AFSI | 0 | 0 | |||||||
967 | AFSK | 0 | 0 | |||||||
968 | AFSM | 0 | 0 | |||||||
969 | AFSN | 0 | 0 | |||||||
970 | AFSO | 0 | 0 | |||||||
971 | AFST | 0 | 0 | |||||||
972 | AFSW | 0 | 0 | |||||||
973 | AFSX | 0 | 0 | |||||||
974 | AFTC | 400 | 0.4600 | 0.4600 | 0.5100 | 0.4600 | 0.4600 | 0.5100 | 41400 | |
975 | AFTEX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.70 | 0 | |
976 | AFTRX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
977 | AFTX | 0 | 0 | |||||||
978 | AFTXZ | 1500 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 22800 | |
979 | AFTY | 4900 | 1 5/8 | 1 11/16 | 1 3/4 | 1 1/2 | 1 9/16 | 1 5/8 | 181100 | |
980 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
981 | AFWY | 1000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 36900 | |
982 | AFX | 300 | 18 | 18 1/4 | 18 1/2 | 0 | ||||
983 | AG | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 24 | 23 3/4 | 24 3/8 | 1000 | |
984 | AGAAX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.84 | 0 | |
985 | AGABX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
986 | AGAI | 1000 | 4 3/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 1/8 | 21200 | |
987 | AGAIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
988 | AGAM | 500 | 17 1/4 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 3/8 | 49100 | |
989 | AGAMU | 200 | 20 | 20 | 25 | 0 | ||||
990 | AGAMW | 1000 | 9 | 9 | 9 3/4 | 0 | ||||
991 | AGBBX | 0 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0 | |
992 | AGBFX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
993 | AGBG | 7500 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 28200 | |
994 | AGBIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
995 | AGBR | 0 | 0 | |||||||
996 | AGBRF | 0 | 0.4950 | 0 | ||||||
997 | AGC | 8300 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
998 | AGCF | 0 | 0 | |||||||
999 | AGCFF | 0 | 0.6000 | 0 | ||||||
1000 | AGCG | 0 | 0 | |||||||
1001 | AGCH | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 3/4 | 2200 | |
1002 | AGCT | 0 | 0 | |||||||
1003 | AGCY | 0 | 0 | |||||||
1004 | AGCpC | 100 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 1/8 | 53 1/8 | 300 | |
1005 | AGCpD | 7000 | 37 | 0 | ||||||
1006 | AGCpM | 400 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 4600 | |||
1007 | AGCpN | 1000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/8 | 7400 | |||
1008 | AGDAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.43 | 0 | |
1009 | AGDBX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
1010 | AGDM | 200 | 5/8 | 5/8 | 13/16 | 0 | ||||
1011 | AGE | 100 | 31 1/2 | 31 1/8 | 31 1/2 | 31 1/8 | 31 3/8 | 31 7/8 | 1200 | |
1012 | AGEA | 0 | 0 | |||||||
1013 | AGEE | 0 | 0 | |||||||
1014 | AGEFX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.97 | 0 | |
1015 | AGEL | 13000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 13000 | |
1016 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1017 | AGEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.78 | 2.84 | 1241 | |
1018 | AGEY | 0 | 0 | |||||||
1019 | AGF | 700 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
1020 | AGF.B | 0 | 0 | |||||||
1021 | AGGAX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.29 | 0 | |
1022 | AGGBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
1023 | AGGT | 0 | 0 | |||||||
1024 | AGH | 1000 | 4 3/4 | 6 7/8 | 7 3/8 | 0 | ||||
1025 | AGI | 2000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 19900 | |||
1026 | AGIAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.39 | 0 | |
1027 | AGIBX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
1028 | AGIE | 0 | 0 | |||||||
1029 | AGIFX | 0 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | |
1030 | AGII | 600 | 28 1/4 | 28 1/8 | 28 1/4 | 27 3/4 | 27 3/4 | 28 | 20800 | |
1031 | AGIM | 0 | 0 | |||||||
1032 | AGIO | 0 | 0 | |||||||
1033 | AGIS | 0 | 0 | |||||||
1034 | AGIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.03 | 5.17 | 8148 | |
1035 | AGK | 0 | 0 | |||||||
1036 | AGL | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/4 | 19 7/8 | 1800 | |
1037 | AGLAX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
1038 | AGLBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
1039 | AGLC | 0 | 0 | |||||||
1040 | AGLCL | 0 | 0 | |||||||
1041 | AGLCO | 0 | 0 | |||||||
1042 | AGLCP | 0 | 0 | |||||||
1043 | AGLCX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
1044 | AGLF | 1000 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 9400 | |
1045 | AGLS | 0 | 0 | |||||||
1046 | AGLT | 0 | 0 | |||||||
1047 | AGMAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
1048 | AGMBX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
1049 | AGMCX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
1050 | AGMI | 0 | 0 | |||||||
1051 | AGMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.89 | 5.04 | 24023 | |
1052 | AGN | 200 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/4 | 200 | |
1053 | AGN.B | 0 | 0 | |||||||
1054 | AGNA | 0 | 0 | |||||||
1055 | AGNC | 0 | 0 | |||||||
1056 | AGND | 0 | 0 | |||||||
1057 | AGNG | 0 | 0 | |||||||
1058 | AGNI | 0 | 0 | |||||||
1059 | AGNIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
1060 | AGNK | 0 | 0 | |||||||
1061 | AGNL | 0 | 0 | |||||||
1062 | AGNMX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
1063 | AGNN | 0 | 0 | |||||||
1064 | AGNR | 0 | 0 | |||||||
1065 | AGNS | 0 | 0 | |||||||
1066 | AGNT | 600 | 1.3125 | 1.5000 | 1.5000 | 1.3125 | 1.3125 | 1.5000 | 7100 | |
1067 | AGNU | 1000 | 1 13/32 | 1 3/8 | 1 15/32 | 1 3/8 | 1 3/8 | 1 15/32 | 8000 | |
1068 | AGNV | 0 | 0 | |||||||
1069 | AGNX | 0 | 0 | |||||||
1070 | AGNY | 0 | 0 | |||||||
1071 | AGO | 1000 | 5 1/2 | 5 7/8 | 6 5/8 | 0 | ||||
1072 | AGOCF | 0 | 1.5500 | 0 | ||||||
1073 | AGOVX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
1074 | AGOXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.37 | 4.48 | 989 | |
1075 | AGOYF | 0 | 1.5000 | 0 | ||||||
1076 | AGP | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 7/8 | 20 3/8 | 100 | |
1077 | AGPA | 0 | 0 | |||||||
1078 | AGPC | 1000 | 0.0200 | 0.0625 | 0.1200 | 0.0200 | 37600 | |||
1079 | AGPCE | 0 | 0 | |||||||
1080 | AGPG | 0 | 0 | |||||||
1081 | AGPH | 1000 | 58 1/2 | 58 1/2 | 58 3/4 | 56 1/2 | 58 | 58 1/2 | 326200 | |
1082 | AGPI | 0 | 0 | |||||||
1083 | AGPR | 0 | 0 | |||||||
1084 | AGPT | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0600 | 200 | |
1085 | AGPX | 0 | 0 | |||||||
1086 | AGPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.48 | 4.59 | 26734 | |
1087 | AGR | 200 | 19 7/8 | 19 5/8 | 20 | 0 | ||||
1088 | AGR.A | 0 | 0 | |||||||
1089 | AGR.B | 0 | 0 | |||||||
1090 | AGRA | 0 | 0 | |||||||
1091 | AGRCX | 0 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | |
1092 | AGRE | 0 | 0 | |||||||
1093 | AGREA | 100 | 30 1/16 | 29 7/8 | 30 1/4 | 29 5/8 | 30 | 30 1/4 | 226600 | |
1094 | AGREB | 0 | 0 | |||||||
1095 | AGRFX | 0 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 37.62 | 0 | |
1096 | AGRI | 0 | 0 | |||||||
1097 | AGRM | 3400 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
1098 | AGRN | 0 | 0 | |||||||
1099 | AGRO | 500 | 2 37/64 | 2 1/2 | 2 7/8 | 0 | ||||
1100 | AGROX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
1101 | AGRP | 0 | 0 | |||||||
1102 | AGRPA | 700 | 31 5/8 | 32 1/2 | 33 1/2 | 31 | 31 1/4 | 32 1/4 | 127900 | |
1103 | AGRPB | 100 | 31 3/4 | 32 1/4 | 33 1/2 | 31 1/4 | 31 3/4 | 32 1/2 | 112600 | |
1104 | AGRS | 2000 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
1105 | AGRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.36 | 4.46 | 34971 | |
1106 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1107 | AGSLX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
1108 | AGSV | 1000 | 11 3/4 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 3200 | |
1109 | AGSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.77 | 4.89 | 6016 | |
1110 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1111 | AGTA | 0 | 0 | |||||||
1112 | AGTC | 15000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
1113 | AGTHX | 0 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 35.98 | 0 | |
1114 | AGTI | 2000 | 0.8200 | 0.8600 | 0.9100 | 0.8000 | 0.8100 | 0.8500 | 295200 | |
1115 | AGTL | 0 | 0 | |||||||
1116 | AGTN | 0 | 0 | |||||||
1117 | AGTP | 4100 | 0.2300 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 0.2300 | 11600 | |
1118 | AGTR | 0 | 0 | |||||||
1119 | AGTS | 0 | 0 | |||||||
1120 | AGTT | 1600 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3750 | 0.5000 | 1600 | |
1121 | AGTTP | 5000 | 1.3750 | 0 | ||||||
1122 | AGTTU | 2800 | 1.8750 | 1.8750 | 2.0000 | 1.8750 | 1.8750 | 2.3750 | 8400 | |
1123 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1124 | AGTX | 4000 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 214900 | |
1125 | AGTY | 0 | 0 | |||||||
1126 | AGU | 0 | 12 7/8 | 13 1/4 | 0 | |||||
1127 | AGUM | 0 | 0 | |||||||
1128 | AGUS | 0 | 0 | |||||||
1129 | AGVBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
1130 | AGVS | 700 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
1131 | AGVT | 0 | 0 | |||||||
1132 | AGWBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
1133 | AGWFX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.41 | 0 | |
1134 | AGY | 100 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 4100 | |
1135 | AGYC | 0 | 0 | |||||||
1136 | AGYE | 0 | 0 | |||||||
1137 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1138 | AH | 0 | 0 | |||||||
1139 | AHA | 0 | 7 1/2 | 7 15/16 | 0 | |||||
1140 | AHAC | 0 | 0 | |||||||
1141 | AHAI | 0 | 0 | |||||||
1142 | AHB | 0 | 0 | |||||||
1143 | AHBPX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
1144 | AHC | 100 | 55 1/4 | 54 5/8 | 55 1/4 | 54 5/8 | 55 | 55 5/8 | 300 | |
1145 | AHCA | 0 | 0 | |||||||
1146 | AHCC | 8000 | 23 15/16 | 25 | 25 1/8 | 23 3/4 | 23 3/4 | 24 1/4 | 177900 | |
1147 | AHCF | 0 | 0 | |||||||
1148 | AHCG | 0 | 0 | |||||||
1149 | AHCH | 0 | 0 | |||||||
1150 | AHCI | 1500 | 10 1/2 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 76300 | |
1151 | AHCP | 0 | 0 | |||||||
1152 | AHCR | 0 | 0 | |||||||
1153 | AHCS | 0 | 0 | |||||||
1154 | AHCV | 0 | 0 | |||||||
1155 | AHCX | 0 | 0 | |||||||
1156 | AHDEX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
1157 | AHE | 100 | 21 3/8 | 21 3/4 | 22 1/8 | 0 | ||||
1158 | AHEGX | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0 | |
1159 | AHEL | 0 | 0 | |||||||
1160 | AHEP | 0 | 0 | |||||||
1161 | AHEPZ | 200 | 15 | 15 | 15 | 14 1/8 | 14 1/8 | 15 | 3400 | |
1162 | AHERX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | |
1163 | AHEZ | 0 | 0 | |||||||
1164 | AHFMX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
1165 | AHG | 100 | 21 1/8 | 20 3/4 | 21 1/8 | 20 5/8 | 19 3/8 | 21 1/4 | 6600 | |
1166 | AHGC | 0 | 0 | |||||||
1167 | AHGI | 0 | 0 | |||||||
1168 | AHGN | 0 | 0 | |||||||
1169 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1170 | AHGR | 0 | 0 | |||||||
1171 | AHI | 0 | 0 | |||||||
1172 | AHIA | 0 | 0 | |||||||
1173 | AHIC | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 7/8 | 1600 | |
1174 | AHID | 0 | 0 | |||||||
1175 | AHIS | 100 | 7 1/4 | 6 7/8 | 7 3/8 | 6 7/8 | 7 1/8 | 7 3/8 | 143700 | |
1176 | AHITX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.69 | 0 | |
1177 | AHL | 800 | 22 7/8 | 0 | ||||||
1178 | AHLC | 0 | 0 | |||||||
1179 | AHLFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
1180 | AHLN | 0 | 0 | |||||||
1181 | AHLT | 1000 | 1.0000 | 0.5000 | 0.8750 | 0 | ||||
1182 | AHM | 100 | 30 7/8 | 30 3/4 | 32 7/8 | 0 | ||||
1183 | AHMC | 0 | 0 | |||||||
1184 | AHMF | 0 | 0 | |||||||
1185 | AHMI | 0 | 0 | |||||||
1186 | AHMK | 0 | 0 | |||||||
1187 | AHMN | 0 | 0 | |||||||
1188 | AHMNY | 0 | 7.2500 | 0 | ||||||
1189 | AHMP | 0 | 0 | |||||||
1190 | AHMU | 0 | 0 | |||||||
1191 | AHMpB | 800 | 25 | 0 | ||||||
1192 | AHMpC | 1000 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 4400 | |||
1193 | AHMpD | 200 | 66 | 67 | 68 1/8 | 0 | ||||
1194 | AHO | 100 | 61 1/8 | 62 | 62 3/4 | 0 | ||||
1195 | AHOL | 0 | 0 | |||||||
1196 | AHOM | 400 | 24 5/8 | 25 | 25 3/8 | 24 1/2 | 24 3/8 | 25 | 81600 | |
1197 | AHOP | 0 | 0 | |||||||
1198 | AHOS | 0 | 0 | |||||||
1199 | AHOT | 0 | 0 | |||||||
1200 | AHP | 100 | 64 5/8 | 63 7/8 | 64 5/8 | 63 7/8 | 64 1/8 | 64 7/8 | 78000 | |
1201 | AHPA | 0 | 0 | |||||||
1202 | AHPB | 0 | 0 | |||||||
1203 | AHPC | 0 | 0 | |||||||
1204 | AHPD | 0 | 0 | |||||||
1205 | AHPE | 0 | 0 | |||||||
1206 | AHPF | 0 | 0 | |||||||
1207 | AHPG | 0 | 0 | |||||||
1208 | AHPH | 0 | 0 | |||||||
1209 | AHPI | 2000 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 5400 | |
1210 | AHPL | 0 | 0 | |||||||
1211 | AHPM | 0 | 0 | |||||||
1212 | AHPN | 0 | 0 | |||||||
1213 | AHPP | 0 | 0 | |||||||
1214 | AHPR | 0 | 0 | |||||||
1215 | AHPS | 0 | 0 | |||||||
1216 | AHPT | 0 | 0 | |||||||
1217 | AHPX | 0 | 0 | |||||||
1218 | AHPY | 0 | 0 | |||||||
1219 | AHPZ | 0 | 0 | |||||||
1220 | AHPp | 100 | 952 | 1100 | 1200 | 0 | ||||
1221 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1222 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1223 | AHRL | 0 | 0 | |||||||
1224 | AHRLF | 0 | 0.4200 | 0 | ||||||
1225 | AHRO | 0 | 0 | |||||||
1226 | AHS/WS | 0 | 0 | |||||||
1227 | AHSC | 0 | 0 | |||||||
1228 | AHSCL | 0 | 0 | |||||||
1229 | AHSI | 1800 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1230 | AHSU | 0 | 0 | |||||||
1231 | AHT | 500 | 1 1/2 | 0 | ||||||
1232 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1233 | AHTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.62 | 2.69 | 1092 | |
1234 | AHYBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
1235 | AI | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 200 | |||
1236 | AIA | 200 | 3 1/8 | 3 1/16 | 3 7/16 | 0 | ||||
1237 | AIB | 100 | 30 7/8 | 39 1/8 | 39 5/8 | 0 | ||||
1238 | AIBAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 | |
1239 | AIBCX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
1240 | AIBK | 0 | 0 | |||||||
1241 | AIBp | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 3/4 | 200 | |
1242 | AIC | 4700 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
1243 | AICA | 0 | 0 | |||||||
1244 | AICG | 0 | 0 | |||||||
1245 | AICH | 0 | 0 | |||||||
1246 | AICL | 0 | 0 | |||||||
1247 | AICN | 0 | 0 | |||||||
1248 | AICO | 0 | 0 | |||||||
1249 | AICS | 0 | 0 | |||||||
1250 | AICV | 0 | 0 | |||||||
1251 | AICX | 1000 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 218000 | |
1252 | AICrwa | 0 | 0 | |||||||
1253 | AICwr | 0 | 0 | |||||||
1254 | AID/WS | 0 | 1/4 | 1/2 | 0 | |||||
1255 | AIDA | 5000 | 3 9/32 | 3 9/32 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 26700 | |
1256 | AIDAW | 500 | 11/32 | 11/32 | 11/32 | 11/32 | 9/32 | 11/32 | 2300 | |
1257 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1258 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1259 | AIEBX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
1260 | AIF | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 3/8 | 22 | 100 | |
1261 | AIFAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
1262 | AIFC | 2000 | 10 | 9 3/4 | 10 3/8 | 0 | ||||
1263 | AIFIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
1264 | AIFL | 0 | 0 | |||||||
1265 | AIG | 100 | 111 3/8 | 110 1/2 | 111 5/8 | 110 1/8 | 111 7/8 | 112 3/8 | 6400 | |
1266 | AIGC | 0 | 0 | |||||||
1267 | AIGD | 0 | 0 | |||||||
1268 | AIGDF | 0 | 4.2900 | 6.2500 | 6.5000 | 0 | ||||
1269 | AIGE | 0 | 0 | |||||||
1270 | AIGG | 0 | 0 | |||||||
1271 | AIGIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
1272 | AIGO | 0 | 0 | |||||||
1273 | AIGP | 0 | 0 | |||||||
1274 | AIGR | 0 | 0 | |||||||
1275 | AIGS | 0 | 0 | |||||||
1276 | AIGT | 1000 | 3.5000 | 1.0000 | 4.0000 | 0 | ||||
1277 | AIGZ | 0 | 0 | |||||||
1278 | AII | 100 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
1279 | AIIA | 0 | 0 | |||||||
1280 | AIIEX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.60 | 0 | |
1281 | AIII | 1100 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
1282 | AIIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.03 | 5.17 | 612 | |
1283 | AIJ | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 100 | |
1284 | AIK | 1000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 13 1/4 | 13 1/2 | 2200 | |
1285 | AILA | 32000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
1286 | AILP | 1500 | 2 9/32 | 2 9/32 | 2 5/16 | 2 9/32 | 2 9/32 | 2 5/16 | 65500 | |
1287 | AILY | 5000 | 43.0000 | 45.0000 | 46.0000 | 43.0000 | 41.0000 | 46.0000 | 20700 | |
1288 | AIM | 200 | 3 1/4 | 3 3/16 | 3 1/4 | 3 3/16 | 500 | |||
1289 | AIME | 1000 | 6.5000 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 6.7500 | 7500 | |
1290 | AIMH | 200 | 0.8125 | 0.7500 | 1.5000 | 0 | ||||
1291 | AIMM | 100 | 13 3/8 | 13 | 13 5/8 | 13 | 13 3/8 | 13 5/8 | 108300 | |
1292 | AIMR | 0 | 0 | |||||||
1293 | AIMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.36 | 4.47 | 4134 | |
1294 | AIN | 100 | 21 7/8 | 21 3/4 | 22 3/8 | 0 | ||||
1295 | AINC | 0 | 0 | |||||||
1296 | AIND | 600 | 15 5/8 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 26300 | |
1297 | AINI | 4000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.8750 | 4000 | |
1298 | AINIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
1299 | AINN | 500 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 16900 | |
1300 | AINO | 0 | 0 | |||||||
1301 | AIO | 0 | 0 | |||||||
1302 | AIP | 100 | 38 1/2 | 0 | ||||||
1303 | AIPC | 0 | 0 | |||||||
1304 | AIPG | 0 | 0 | |||||||
1305 | AIPN | 8000 | 7/16 | 15/32 | 15/32 | 7/16 | 7/16 | 15/32 | 72600 | |
1306 | AIPNW | 900 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 900 | |
1307 | AIR | 100 | 28 3/4 | 29 1/8 | 30 | 0 | ||||
1308 | AIRB | 0 | 0 | |||||||
1309 | AIRBY | 0 | 0 | |||||||
1310 | AIRG | 0 | 0 | |||||||
1311 | AIRM | 1100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 38500 | |
1312 | AIRN | 0 | 0 | |||||||
1313 | AIRO | 0 | 0 | |||||||
1314 | AIRP | 1000 | 0.1900 | 0.1900 | 0.2200 | 0 | ||||
1315 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1316 | AIRS | 0 | 0 | |||||||
1317 | AIRT | 100 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
1318 | AIS | 0 | 0 | |||||||
1319 | AIS.A | 0 | 0 | |||||||
1320 | AIS.W | 0 | 0 | |||||||
1321 | AIS/A | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 500 | |||
1322 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1323 | AISA | 0 | 0 | |||||||
1324 | AISF | 0 | 0 | |||||||
1325 | AISFF | 0 | 10.7500 | 0 | ||||||
1326 | AISI | 1600 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.0625 | 0.1300 | 1600 | |
1327 | AISX | 0 | 0 | |||||||
1328 | AIT | 100 | 55 1/8 | 55 3/8 | 55 3/8 | 54 3/4 | 54 1/4 | 55 3/8 | 5000 | |
1329 | AITC | 0 | 0 | |||||||
1330 | AITE | 0 | 0 | |||||||
1331 | AITF | 0 | 0 | |||||||
1332 | AITFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.90 | 0 | |
1333 | AITGX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | |
1334 | AITI | 0 | 0 | |||||||
1335 | AITK | 0 | 0 | |||||||
1336 | AITL | 0 | 0 | |||||||
1337 | AITM | 0 | 0 | |||||||
1338 | AITP | 0 | 0 | |||||||
1339 | AITS | 0 | 0 | |||||||
1340 | AITT | 0 | 0 | |||||||
1341 | AITTQ | 0 | 0 | |||||||
1342 | AITU | 0 | 0 | |||||||
1343 | AITV | 0 | 0 | |||||||
1344 | AITX | 0 | 0 | |||||||
1345 | AIUS | 1800 | 1.1875 | 0 | ||||||
1346 | AIV | 100 | 23 3/4 | 23 3/4 | 24 | 23 1/2 | 23 3/4 | 24 | 16600 | |
1347 | AIVI | 0 | 0 | |||||||
1348 | AIVSX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 26.23 | 0 | |
1349 | AIX | 1000 | 4 7/8 | 4 1/4 | 5 1/8 | 0 | ||||
1350 | AIXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.37 | 4.48 | 2935 | |
1351 | AIZ | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 7/8 | 1900 | |
1352 | AIZA | 0 | 0 | |||||||
1353 | AIZC | 0 | 0 | |||||||
1354 | AIZE | 0 | 0 | |||||||
1355 | AIZI | 0 | 0 | |||||||
1356 | AIZL | 0 | 0 | |||||||
1357 | AJ | 0 | 0 | |||||||
1358 | AJAY | 2000 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 4700 | |
1359 | AJAYP | 1000 | 7 | 6 5/8 | 7 | 0 | ||||
1360 | AJAYU | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | ||||
1361 | AJAYW | 1000 | 1/16 | 1/16 | 3/32 | 0 | ||||
1362 | AJG | 1200 | 29 13/16 | 29 5/8 | 29 13/16 | 29 5/8 | 1300 | |||
1363 | AJGC | 0 | 0 | |||||||
1364 | AJGFF | 0 | 9.2500 | 0 | ||||||
1365 | AJGI | 0 | 0 | |||||||
1366 | AJINY | 0 | 109.0000 | 0 | ||||||
1367 | AJL | 100 | 21 3/8 | 20 1/2 | 21 | 0 | ||||
1368 | AJLN | 0 | 0 | |||||||
1369 | AJP | 147600 | 18 1/2 | 0 | ||||||
1370 | AJPA | 0 | 0 | |||||||
1371 | AJPM | 0 | 0 | |||||||
1372 | AJRL | 4500 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1373 | AK | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 200 | |||
1374 | AKAP | 0 | 245.0000 | 325.0000 | 0 | |||||
1375 | AKDR | 0 | 0 | |||||||
1376 | AKGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.13 | 5.14 | 11636 | |
1377 | AKI | 0 | 0 | |||||||
1378 | AKIM | 0 | 0 | |||||||
1379 | AKIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.12 | 5.27 | 546 | |
1380 | AKLM | 200 | 4 7/8 | 4 15/16 | 4 15/16 | 4 3/4 | 4 3/4 | 4 7/8 | 88700 | |
1381 | AKMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.22 | 5.37 | 2741 | |
1382 | AKNG | 0 | 0 | |||||||
1383 | AKO | 200 | 36 3/4 | 33 1/2 | 34 3/8 | 0 | ||||
1384 | AKOU | 0 | 0 | |||||||
1385 | AKP | 0 | 0 | |||||||
1386 | AKP+ | 0 | 0 | |||||||
1387 | AKPL | 0 | 0 | |||||||
1388 | AKPP | 0 | 0 | |||||||
1389 | AKPp | 100 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
1390 | AKR.A | 0 | 0 | |||||||
1391 | AKR.B | 0 | 0 | |||||||
1392 | AKRN | 5000 | 2 3/16 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 28500 | |
1393 | AKS | 1000 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 7/8 | 36 3/8 | 1000 | |
1394 | AKSC | 0 | 0 | |||||||
1395 | AKSE | 0 | 0 | |||||||
1396 | AKSEF | 1000 | 5 5/16 | 5 1/4 | 5 3/8 | 5 1/16 | 5 5/16 | 5 3/8 | 2122000 | |
1397 | AKSH | 200 | 8.2500 | 0 | ||||||
1398 | AKSN | 0 | 0 | |||||||
1399 | AKSX | 0 | 0 | |||||||
1400 | AKSY | 4000 | 7 3/4 | 14096900 | ||||||
1401 | AKSp | 10800 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 10800 | |||
1402 | AKT | 0 | 0 | |||||||
1403 | AKT.A | 0 | 0 | |||||||
1404 | AKT.B | 0 | 0 | |||||||
1405 | AKTM | 0 | 0 | |||||||
1406 | AKTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.89 | 5.01 | 2607 | |
1407 | AKXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.27 | 3.36 | 824 | |
1408 | AKZA | 0 | 0 | |||||||
1409 | AKZO | 0 | 0 | |||||||
1410 | AKZOY | 100 | 63 | 63 1/8 | 63 1/4 | 63 | 63 | 63 1/4 | 2300 | |
1411 | AKw | 0 | 13 | 15 | 0 | |||||
1412 | AL | 200 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 1/2 | 200 | |
1413 | ALA | 200 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/4 | 300 | |
1414 | ALAA | 0 | 0 | |||||||
1415 | ALAB | 200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1600 | |
1416 | ALAC | 0 | 0 | |||||||
1417 | ALAD | 0 | 0 | |||||||
1418 | ALAF | 0 | 0 | |||||||
1419 | ALAL | 0 | 0 | |||||||
1420 | ALAM | 0 | 0 | |||||||
1421 | ALAN | 4000 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/8 | 1 3/16 | 78900 | |
1422 | ALAS | 0 | 0 | |||||||
1423 | ALAT | 0 | 0 | |||||||
1424 | ALAX | 0 | 0 | |||||||
1425 | ALB | 1500 | 16 1/2 | 16 1/2 | 16 1/4 | 16 5/8 | 200 | |||
1426 | ALBC | 200 | 16 7/8 | 16 1/2 | 17 1/2 | 0 | ||||
1427 | ALBD | 0 | 0 | |||||||
1428 | ALBE | 0 | 0 | |||||||
1429 | ALBEF | 0 | 0 | |||||||
1430 | ALBK | 1000 | 28 9/16 | 28 1/8 | 28 9/16 | 27 3/4 | 28 3/8 | 28 5/8 | 17100 | |
1431 | ALBM | 10000 | 0.1700 | 0.1100 | 0.1700 | 0.1100 | 0.1400 | 0.1700 | 86000 | |
1432 | ALBML | 100 | 0.0010 | 0 | ||||||
1433 | ALBR | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
1434 | ALBT | 0 | 0 | |||||||
1435 | ALBw | 0 | 0 | |||||||
1436 | ALC | 0 | 0 | |||||||
1437 | ALCAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.10 | 0 | |
1438 | ALCBX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
1439 | ALCC | 1200 | 22 1/8 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 29000 | |
1440 | ALCD | 3100 | 20 1/16 | 19 3/4 | 20 1/16 | 19 1/2 | 19 1/2 | 21 1/2 | 14600 | |
1441 | ALCI | 100 | 7 3/4 | 7 | 8 1/2 | 0 | ||||
1442 | ALCL | 3000 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 5/8 | 5800 | |
1443 | ALCM | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 2000 | |
1444 | ALCO | 300 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 21 | 1500 | |
1445 | ALCQF | 0 | 7.7500 | 0 | ||||||
1446 | ALD | 200 | 70 1/8 | 70 5/8 | 70 3/4 | 69 1/4 | 69 5/8 | 70 3/8 | 2200 | |
1447 | ALDA | 600 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/8 | 4 1/8 | 4 3/16 | 92100 | |
1448 | ALDC | 0 | 0 | |||||||
1449 | ALDCY | 0 | 7.7500 | 0 | ||||||
1450 | ALDD | 500 | 4.0000 | 0 | ||||||
1451 | ALDH | 0 | 0 | |||||||
1452 | ALDI | 0 | 0 | |||||||
1453 | ALDL | 0 | 0 | |||||||
1454 | ALDN | 0 | 0 | |||||||
1455 | ALDNF | 5000 | 9 | 9 3/8 | 9 5/8 | 8 3/4 | 9 | 9 1/4 | 90400 | |
1456 | ALDO | 0 | 0 | |||||||
1457 | ALDP | 0 | 0 | |||||||
1458 | ALDR | 0 | 0 | |||||||
1459 | ALDT | 0 | 0 | |||||||
1460 | ALDU | 0 | 0 | |||||||
1461 | ALDV | 1000 | 2 1/4 | 2 1/4 | 2 7/16 | 0 | ||||
1462 | ALDW | 0 | 0 | |||||||
1463 | ALDX | 0 | 0 | |||||||
1464 | ALDY | 0 | 0 | |||||||
1465 | ALDZ | 0 | 0 | |||||||
1466 | ALEC | 0 | 0 | |||||||
1467 | ALEGX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
1468 | ALEP | 0 | 0 | |||||||
1469 | ALEPF | 0 | 0 | |||||||
1470 | ALES | 1000 | 3 3/4 | 4 5/8 | 4 5/8 | 3 3/4 | 3 1/2 | 4 3/8 | 11100 | |
1471 | ALET | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 100 | |
1472 | ALEX | 300 | 27 1/4 | 26 1/4 | 27 5/8 | 26 1/4 | 27 1/4 | 27 3/4 | 149100 | |
1473 | ALF | 0 | 18 | 18 5/8 | 0 | |||||
1474 | ALFA | 700 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 6200 | |
1475 | ALFC | 10000 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
1476 | ALFE | 20000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
1477 | ALFM | 0 | 0 | |||||||
1478 | ALG | 0 | 15 7/8 | 16 1/4 | 0 | |||||
1479 | ALGBF | 0 | 17.0000 | 0 | ||||||
1480 | ALGBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
1481 | ALGC | 5700 | 11.1250 | 11.0000 | 11.7500 | 0 | ||||
1482 | ALGE | 0 | 0 | |||||||
1483 | ALGI | 100 | 14 | 13 3/4 | 15 1/2 | 0 | ||||
1484 | ALGK | 0 | 0 | |||||||
1485 | ALGKP | 0 | 0 | |||||||
1486 | ALGM | 0 | 0 | |||||||
1487 | ALGO | 1400 | 14 | 14 | 14 1/4 | 13 1/2 | 13 3/4 | 14 | 23300 | |
1488 | ALGPF | 0 | 0.2250 | 0 | ||||||
1489 | ALGR | 1000 | 44 | 44 | 44 | 42 7/8 | 43 | 43 1/2 | 24200 | |
1490 | ALGS | 0 | 0 | |||||||
1491 | ALGSF | 100 | 4 1/16 | 4 1/8 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 4100 | |
1492 | ALGT | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.3750 | 0.7500 | 5000 | |
1493 | ALGX | 10000 | 1.0000 | 0 | ||||||
1494 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1495 | ALH/WS | 0 | 1/4 | 1/2 | 0 | |||||
1496 | ALHC | 0 | 0 | |||||||
1497 | ALHCP | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 7/8 | 5400 | |
1498 | ALHY | 1000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 1/2 | 1 1/2 | 1 13/16 | 15000 | |
1499 | ALHYW | 8700 | 7/16 | 5/16 | 7/16 | 0 | ||||
1500 | ALI | 500 | 13 3/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 1/8 | 13 1/2 | 700 | |
1501 | ALIBX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
1502 | ALIC | 0 | 0 | |||||||
1503 | ALICX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
1504 | ALID | 0 | 0 | |||||||
1505 | ALIDA | 300 | 20.0000 | 22.0000 | 23.0000 | 18.0000 | 18.0000 | 23.0000 | 3300 | |
1506 | ALIE | 0 | 0 | |||||||
1507 | ALIF | 300 | 19.3750 | 0 | ||||||
1508 | ALIFX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.75 | 0 | |
1509 | ALIG | 0 | 0 | |||||||
1510 | ALII | 1500 | 20 | 20 | 20 5/8 | 20 | 20 | 20 1/2 | 19300 | |
1511 | ALIK | 0 | 0 | |||||||
1512 | ALIN | 0 | 0 | |||||||
1513 | ALIP | 0 | 0 | |||||||
1514 | ALIS | 0 | 0 | |||||||
1515 | ALIT | 0 | 0 | |||||||
1516 | ALIX | 0 | 0 | |||||||
1517 | ALK | 400 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
1518 | ALKA | 0 | 0 | |||||||
1519 | ALKC | 0 | 0 | |||||||
1520 | ALKE | 0 | 0 | |||||||
1521 | ALKI | 0 | 0 | |||||||
1522 | ALKO | 0 | 0 | |||||||
1523 | ALKR | 0 | 0 | |||||||
1524 | ALKS | 1000 | 14 5/8 | 14 3/4 | 15 1/8 | 14 1/4 | 14 1/2 | 14 5/8 | 163100 | |
1525 | ALKT | 0 | 0 | |||||||
1526 | ALL | 200 | 57 | 57 | 57 | 57 | 56 3/4 | 57 1/4 | 200 | |
1527 | ALLA | 200 | 6 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/8 | 700 | |
1528 | ALLB | 0 | 0 | |||||||
1529 | ALLC | 2100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/8 | 16 3/8 | 16100 | |
1530 | ALLD | 0 | 0 | |||||||
1531 | ALLE | 100 | 13 | 12 7/8 | 13 | 12 7/16 | 12 | 13 | 8400 | |
1532 | ALLF | 0 | 0 | |||||||
1533 | ALLH | 0 | 0 | |||||||
1534 | ALLI | 0 | 0 | |||||||
1535 | ALLIF | 9500 | 8 9/32 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 23500 | |
1536 | ALLK | 0 | 0 | |||||||
1537 | ALLL | 0 | 0 | |||||||
1538 | ALLM | 0 | 0 | |||||||
1539 | ALLN | 1000 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 212800 | |
1540 | ALLO | 0 | 0 | |||||||
1541 | ALLOU | 0 | 0 | |||||||
1542 | ALLP | 500 | 13 3/8 | 13 5/8 | 13 7/8 | 13 1/8 | 13 3/8 | 13 5/8 | 113100 | |
1543 | ALLR | 0 | 0 | |||||||
1544 | ALLS | 0 | 0 | |||||||
1545 | ALLT | 0 | 0 | |||||||
1546 | ALLU | 0 | 0 | |||||||
1547 | ALLXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.74 | 2.81 | 12346 | |
1548 | ALLY | 2000 | 3 5/16 | 3 3/8 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 27300 | |
1549 | ALLYP | 900 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 94 3/4 | 900 | |
1550 | ALM | 2300 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
1551 | ALMBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
1552 | ALMCX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
1553 | ALMI | 500 | 1 3/4 | 1 13/16 | 1 27/32 | 1 3/4 | 1 3/4 | 1 13/16 | 57200 | |
1554 | ALMO | 0 | 0 | |||||||
1555 | ALMP | 0 | 0 | |||||||
1556 | ALMRX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
1557 | ALMSX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.95 | 0 | |
1558 | ALMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.17 | 3.25 | 2543 | |
1559 | ALN | 500 | 17 | 16 7/8 | 17 | 16 5/8 | 16 3/4 | 17 1/2 | 1600 | |
1560 | ALNBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
1561 | ALNC | 0 | 0 | |||||||
1562 | ALNCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
1563 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1564 | ALNK | 200 | 5 5/8 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 1300 | |
1565 | ALNM | 0 | 0 | |||||||
1566 | ALNT | 1600 | 15 1/2 | 15 3/4 | 16 | 15 1/4 | 15 1/2 | 16 | 74600 | |
1567 | ALNX | 0 | 0 | |||||||
1568 | ALNYX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.14 | 0 | |
1569 | ALO | 200 | 12 1/8 | 12 1/4 | 12 1/4 | 12 | 11 7/8 | 12 1/2 | 700 | |
1570 | ALO.W | 0 | 0 | |||||||
1571 | ALO/WS | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 500 | |||
1572 | ALOC | 0 | 0 | |||||||
1573 | ALOG | 300 | 26 1/2 | 27 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/4 | 17800 | |
1574 | ALOI | 0 | 0 | |||||||
1575 | ALOK | 0 | 0 | |||||||
1576 | ALOM | 0 | 0 | |||||||
1577 | ALON | 0 | 0 | |||||||
1578 | ALOS | 0 | 0 | |||||||
1579 | ALOT | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 100 | |
1580 | ALP | 0 | 0 | |||||||
1581 | ALPA | 0 | 0 | |||||||
1582 | ALPAY | 0 | 6.5000 | 0 | ||||||
1583 | ALPH | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 7/8 | 2500 | |
1584 | ALPS | 5900 | 0.1700 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1800 | 182600 | |
1585 | ALPV | 0 | 0 | |||||||
1586 | ALPVN | 100 | 62.6250 | 0 | ||||||
1587 | ALPWO | 100 | 87.2250 | 0 | ||||||
1588 | ALPpA | 400 | 25 1/4 | 0 | ||||||
1589 | ALPpB | 800 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 800 | |||
1590 | ALPpC | 3300 | 24 1/2 | 0 | ||||||
1591 | ALPpD | 100000 | 22 13/32 | 0 | ||||||
1592 | ALPpH | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
1593 | ALPpQ | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 800 | |||
1594 | ALQ | 0 | 0 | |||||||
1595 | ALR | 400 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 9/16 | 800 | |
1596 | ALRC | 3000 | 20 1/2 | 21 1/2 | 21 1/2 | 20 3/8 | 20 3/8 | 21 | 243300 | |
1597 | ALRG | 0 | 0 | |||||||
1598 | ALRI | 0 | 0 | |||||||
1599 | ALRIZ | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 27 1/2 | 28 3/4 | 200 | |
1600 | ALRM | 100000 | 10 | 11 | 12 3/8 | 10 | 10 1/2 | 10 5/8 | 231000 | |
1601 | ALRN | 700 | 14 7/8 | 14 5/8 | 15 1/2 | 14 5/8 | 14 7/8 | 15 1/2 | 11500 | |
1602 | ALRS | 0 | 0 | |||||||
1603 | ALRT | 1000 | 4 1/16 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 92600 | |
1604 | ALRX | 0 | 0 | |||||||
1605 | ALRZ | 0 | 0 | |||||||
1606 | ALRZV | 0 | 0 | |||||||
1607 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1608 | ALSA | 0 | 0 | |||||||
1609 | ALSAP | 0 | 0 | |||||||
1610 | ALSC | 300 | 6 1/8 | 6 1/8 | 6 5/16 | 6 1/8 | 6 1/8 | 6 5/16 | 67600 | |
1611 | ALSCX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
1612 | ALSL | 0 | 0 | |||||||
1613 | ALSM | 500 | 0.2000 | 0.1562 | 0.3125 | 0 | ||||
1614 | ALSO | 0 | 0 | |||||||
1615 | ALSR | 0 | 0 | |||||||
1616 | ALST | 100 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 26.2500 | 100 | |
1617 | ALSV | 0 | 0 | |||||||
1618 | ALT | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 22 | 200 | |
1619 | ALT.W | 0 | 0 | |||||||
1620 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1621 | ALTA | 2500 | 3 15/16 | 3 29/32 | 3 15/16 | 3 27/32 | 3 7/8 | 3 15/16 | 62100 | |
1622 | ALTBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
1623 | ALTC | 1000 | 6.7500 | 0 | ||||||
1624 | ALTD | 1000 | 3 1/4 | 3 1/4 | 4 | 0 | ||||
1625 | ALTE | 0 | 0 | |||||||
1626 | ALTEN | 100 | 16.7500 | 15.7500 | 16.7500 | 15.7500 | 15.7500 | 16.7500 | 300 | |
1627 | ALTEO | 200 | 146.0000 | 0 | ||||||
1628 | ALTEP | 300 | 18.5000 | 17.5000 | 18.5000 | 17.5000 | 17.5000 | 18.2500 | 700 | |
1629 | ALTFX | 0 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 51.42 | 0 | |
1630 | ALTHX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.03 | 0 | |
1631 | ALTI | 0 | 0 | |||||||
1632 | ALTN | 1500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 67700 | |
1633 | ALTR | 100 | 67 1/8 | 67 1/8 | 67 3/4 | 65 1/4 | 67 | 67 1/8 | 2237000 | |
1634 | ALTS | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/16 | 8 5/16 | 8 1/2 | 106200 | |
1635 | ALTX | 2000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 8300 | |
1636 | ALU | 1000 | 6 5/8 | 0 | ||||||
1637 | ALUA | 0 | 0 | |||||||
1638 | ALUP | 0 | 0 | |||||||
1639 | ALVL | 0 | 0 | |||||||
1640 | ALW | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 500 | |
1641 | ALWC | 0 | 0 | |||||||
1642 | ALWD | 0 | 0 | |||||||
1643 | ALWS | 7000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
1644 | ALX | 100 | 69 1/8 | 71 1/8 | 72 1/4 | 0 | ||||
1645 | ALXN | 300 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 3500 | |
1646 | ALY | 0 | 0 | |||||||
1647 | ALYD | 600 | 12.3750 | 13.5000 | 13.5000 | 11.2500 | 12.1250 | 12.3750 | 46100 | |
1648 | ALYN | 5000 | 14 9/16 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 14 3/4 | 26400 | |
1649 | ALZAW | 20000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 48000 | |
1650 | AM | 1000 | 2 | 3 11/16 | 5 1/8 | 0 | ||||
1651 | AM.W | 0 | 0 | |||||||
1652 | AM/WS | 10000 | 1/32 | 0 | ||||||
1653 | AMA | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 | 3 3/16 | 2600 | |
1654 | AMAC | 300 | 3 1/2 | 3 7/16 | 3 1/2 | 3 5/16 | 3 5/16 | 3 1/2 | 11700 | |
1655 | AMACW | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 1000 | |
1656 | AMAE | 0 | 0 | |||||||
1657 | AMAGX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
1658 | AMAM | 0 | 0 | |||||||
1659 | AMAN | 0 | 0 | |||||||
1660 | AMANX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
1661 | AMAO | 0 | 0 | |||||||
1662 | AMAR | 1000 | 5 | 4 63/64 | 5 | 4 3/4 | 4 3/4 | 5 | 20000 | |
1663 | AMAT | 100 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/8 | 27 1/2 | 27 5/8 | 2222500 | |
1664 | AMAp | 5000 | 11 7/8 | 0 | ||||||
1665 | AMB | 100 | 49 | 49 | 49 | 48 7/8 | 48 7/8 | 49 1/4 | 13300 | |
1666 | AMBA | 0 | 0 | |||||||
1667 | AMBBX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | |
1668 | AMBC | 100 | 25 | 25 | 25 | 25 | 24 | 25 1/2 | 200 | |
1669 | AMBDX | 0 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 8.60 | 0 | |
1670 | AMBE | 0 | 0 | |||||||
1671 | AMBF | 400 | 1.0625 | 1.0625 | 1.3750 | 0 | ||||
1672 | AMBH | 0 | 0 | |||||||
1673 | AMBI | 300 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 3/8 | 3 5/8 | 27500 | |
1674 | AMBIU | 0 | 0 | |||||||
1675 | AMBIW | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | ||||
1676 | AMBK | 300 | 31 1/2 | 30 1/2 | 31 1/2 | 30 1/2 | 30 1/4 | 31 1/2 | 6800 | |
1677 | AMBLX | 0 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 23.29 | 0 | |
1678 | AMBN | 0 | 0 | |||||||
1679 | AMBO | 0 | 0 | |||||||
1680 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1681 | AMBT | 0 | 0 | |||||||
1682 | AMBU | 0 | 0 | |||||||
1683 | AMBV | 0 | 0 | |||||||
1684 | AMBW | 0 | 0 | |||||||
1685 | AMBX | 0 | 0 | |||||||
1686 | AMBXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.28 | 5.45 | 720 | |
1687 | AMBY | 3000 | 0.1216 | 0.0115 | 0.0140 | 0 | ||||
1688 | AMBpA | 200 | 178 1/2 | 0 | ||||||
1689 | AMC | 1000 | 11/32 | 1/4 | 7/16 | 0 | ||||
1690 | AMCC | 0 | 0 | |||||||
1691 | AMCCQ | 1000 | 0.0001 | 0 | ||||||
1692 | AMCE | 100 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 13/16 | 1600 | |
1693 | AMCGX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
1694 | AMCI | 0 | 0 | |||||||
1695 | AMCM | 1000 | 0.6250 | 0.5000 | 0.6250 | 0 | ||||
1696 | AMCN | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 2000 | |
1697 | AMCO | 100 | 0.0100 | 0.0100 | 100 | |||||
1698 | AMCPX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.78 | 0 | |
1699 | AMCR | 0 | 0 | |||||||
1700 | AMCRY | 1300 | 24 1/2 | 24 3/8 | 24 1/2 | 24 3/8 | 24 3/8 | 24 1/2 | 1900 | |
1701 | AMCS | 3400 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 18400 | |
1702 | AMCT | 8000 | 1.3125 | 1.3125 | 1.5625 | 0 | ||||
1703 | AMCTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
1704 | AMCV | 500 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 3800 | |
1705 | AMCZ | 0 | 0 | |||||||
1706 | AMCZU | 0 | 0 | |||||||
1707 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1708 | AMD | 400 | 20 3/8 | 20 5/8 | 20 3/4 | 20 1/4 | 20 1/8 | 20 7/8 | 7000 | |
1709 | AMDA | 0 | 0 | |||||||
1710 | AMDB | 0 | 0 | |||||||
1711 | AMDD | 1000 | 0.5312 | 0.5312 | 0.5312 | 0.5000 | 0.5000 | 0.5312 | 8200 | |
1712 | AMDE | 0 | 0 | |||||||
1713 | AMDF | 0 | 0 | |||||||
1714 | AMDH | 0 | 0 | |||||||
1715 | AMDI | 200 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1716 | AMDK | 0 | 0 | |||||||
1717 | AMDL | 0 | 0 | |||||||
1718 | AMDM | 0 | 0 | |||||||
1719 | AMDN | 0 | 0 | |||||||
1720 | AMDP | 0 | 0 | |||||||
1721 | AMDR | 0 | 0 | |||||||
1722 | AMDRF | 0 | 2.4400 | 0 | ||||||
1723 | AMDS | 100000 | 0.1500 | 0.1250 | 0.2500 | 0 | ||||
1724 | AMDT | 0 | 0 | |||||||
1725 | AMDW | 0 | 0 | |||||||
1726 | AMDX | 0 | 0 | |||||||
1727 | AMDY | 0 | 0 | |||||||
1728 | AME | 1000 | 20 1/8 | 20 1/8 | 20 1/4 | 20 1/8 | 19 7/8 | 20 1/4 | 1700 | |
1729 | AMEC | 0 | 0 | |||||||
1730 | AMECX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 18.15 | 0 | |
1731 | AMED | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 7200 | |
1732 | AMEH | 0 | 0 | |||||||
1733 | AMEI | 0 | 0 | |||||||
1734 | AMEL | 1000 | 1.5312 | 1.4375 | 1.5625 | 1.4375 | 1.4687 | 1.5312 | 192600 | |
1735 | AMEO | 600 | 0.1500 | 0 | ||||||
1736 | AMEP | 2500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 5000 | |
1737 | AMES | 5000 | 4 11/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 9/16 | 4 11/16 | 48400 | |
1738 | AMESW | 2000 | 3 11/16 | 3 11/16 | 3 3/4 | 3 9/16 | 3 11/16 | 3 13/16 | 27500 | |
1739 | AMET | 100 | 0.1875 | 0.0625 | 0.1875 | 0 | ||||
1740 | AMEX | 0 | 0 | |||||||
1741 | AMEXF | 0 | 0 | |||||||
1742 | AMF | 1100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
1743 | AMFB | 200 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 10600 | |
1744 | AMFC | 1000 | 12 5/8 | 12 1/4 | 13 | 0 | ||||
1745 | AMFD | 21 | 408.9824 | 5.2500 | 6.6250 | 0 | ||||
1746 | AMFI | 1000 | 22 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 12800 | |
1747 | AMFL | 0 | 0 | |||||||
1748 | AMFLF | 0 | 0.1250 | 0 | ||||||
1749 | AMFN | 1000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1750 | AMFTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 | |
1751 | AMG | 0 | 0 | |||||||
1752 | AMGC | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 10000 | |
1753 | AMGD | 900 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 2700 | |
1754 | AMGEX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.98 | 0 | |
1755 | AMGI | 20000 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
1756 | AMGM | 10000 | 0.8437 | 0.9062 | 0.9062 | 0.7500 | 0.7812 | 0.8750 | 68500 | |
1757 | AMGN | 300 | 58 | 58 3/8 | 59 3/8 | 57 3/4 | 57 3/4 | 57 7/8 | 2763900 | |
1758 | AMGV | 600 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
1759 | AMGXX | 0 | 0 | |||||||
1760 | AMH | 900 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 7/8 | 10 1/4 | 7400 | |
1761 | AMHC | 500 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 7300 | |
1762 | AMHD | 1000 | 5.0625 | 5.1250 | 5.1250 | 4.8125 | 4.8125 | 5.0625 | 16900 | |
1763 | AMHE | 0 | 0 | |||||||
1764 | AMHF | 0 | 0 | |||||||
1765 | AMHG | 0 | 0 | |||||||
1766 | AMHH | 0 | 0 | |||||||
1767 | AMHI | 0 | 0 | |||||||
1768 | AMHIX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
1769 | AMHL | 0 | 0 | |||||||
1770 | AMHM | 0 | 0 | |||||||
1771 | AMHN | 0 | 0 | |||||||
1772 | AMHO | 0 | 0 | |||||||
1773 | AMHR | 0 | 0 | |||||||
1774 | AMHS | 0 | 0 | |||||||
1775 | AMHT | 0 | 0 | |||||||
1776 | AMHW | 0 | 0 | |||||||
1777 | AMHX | 0 | 0 | |||||||
1778 | AMHY | 0 | 0 | |||||||
1779 | AMHYX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.22 | 0 | |
1780 | AMI | 100 | 18 5/8 | 18 5/8 | 18 3/4 | 18 3/8 | 1700 | |||
1781 | AMIC | 8000 | 13.0000 | 0 | ||||||
1782 | AMIE | 3000 | 9 3/4 | 9 | 9 3/4 | 0 | ||||
1783 | AMIFX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
1784 | AMIL | 0 | 0 | |||||||
1785 | AMITA | 26000 | 0.0400 | 0.0200 | 0.1000 | 0 | ||||
1786 | AMIX | 1000 | 2.0000 | 0 | ||||||
1787 | AMIXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 2.98 | 3.07 | 291 | |
1788 | AMK | 3400 | 6 1/16 | 0 | ||||||
1789 | AMKE | 0 | 0 | |||||||
1790 | AML | 200 | 22 | 22 | 22 | 22 | 200 | |||
1791 | AMLC | 100 | 4.1250 | 0 | ||||||
1792 | AMLJ | 200 | 16 | 16 1/8 | 16 1/8 | 15 1/4 | 15 1/2 | 16 1/8 | 34700 | |
1793 | AMLN | 1000 | 11 11/16 | 12 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 136100 | |
1794 | AMLS | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 500 | |
1795 | AMLX | 0 | 0 | |||||||
1796 | AMM | 500 | 7 | 5 3/4 | 6 3/4 | 0 | ||||
1797 | AMMB | 4800 | 22 | 21 1/4 | 22 1/8 | 21 1/4 | 21 7/8 | 22 1/8 | 92700 | |
1798 | AMMBX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
1799 | AMMC | 100 | 0.4687 | 0.2500 | 0.4687 | 0.2500 | 0.2500 | 0.4687 | 3600 | |
1800 | AMMO | 0 | 0 | |||||||
1801 | AMMOP | 0 | 0 | |||||||
1802 | AMMP | 0 | 0 | |||||||
1803 | AMMPQ | 0 | 0 | |||||||
1804 | AMMSX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.56 | 0 | |
1805 | AMMT | 0 | 0 | |||||||
1806 | AMMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.23 | 5.37 | 1616 | |
1807 | AMN | 100 | 46 1/4 | 46 1/4 | 100 | |||||
1808 | AMNB | 200 | 25.0000 | 25.0000 | 26.2500 | 0 | ||||
1809 | AMNC | 0 | 0 | |||||||
1810 | AMNE | 0 | 0 | |||||||
1811 | AMNIX | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 26.57 | 0 | |
1812 | AMNK | 0 | 0 | |||||||
1813 | AMNS | 0 | 0 | |||||||
1814 | AMNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.46 | 4.56 | 8705 | |
1815 | AMO | 1000 | 19 1/4 | 19 5/8 | 20 | 0 | ||||
1816 | AMOO | 1000 | 35 | 34 3/4 | 36 | 0 | ||||
1817 | AMOP | 0 | 0 | |||||||
1818 | AMOS | 0 | 0 | |||||||
1819 | AMOSB | 0 | 0 | |||||||
1820 | AMOV | 0 | 0 | |||||||
1821 | AMP | 700 | 33 3/4 | 34 3/8 | 34 1/2 | 33 3/4 | 33 5/8 | 34 1/4 | 5300 | |
1822 | AMPA | 0 | 0 | |||||||
1823 | AMPB | 0 | 0 | |||||||
1824 | AMPBA | 7000 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 9/16 | 39000 | |
1825 | AMPC | 0 | 0 | |||||||
1826 | AMPG | 300 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
1827 | AMPH | 2000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 5700 | |
1828 | AMPI | 100 | 21 | 21 | 21 | 21 | 19 1/2 | 21 | 100 | |
1829 | AMPK | 0 | 0 | |||||||
1830 | AMPL | 0 | 0 | |||||||
1831 | AMPLF | 0 | 0 | |||||||
1832 | AMPLO | 100 | 22.5000 | 0 | ||||||
1833 | AMPLP | 100 | 14 1/8 | 13 5/8 | 17 1/2 | 0 | ||||
1834 | AMPN | 0 | 0 | |||||||
1835 | AMPO | 0 | 0 | |||||||
1836 | AMPQ | 0 | 0 | |||||||
1837 | AMPR | 0 | 0 | |||||||
1838 | AMPS | 0 | 0 | |||||||
1839 | AMPT | 0 | 0 | |||||||
1840 | AMPW | 0 | 0 | |||||||
1841 | AMPX | 0 | 0 | |||||||
1842 | AMPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.46 | 4.60 | 566 | |
1843 | AMQI | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5.0000 | 500 | |
1844 | AMQU | 0 | 0 | |||||||
1845 | AMR | 100 | 84 7/8 | 85 3/8 | 85 3/8 | 84 7/8 | 84 3/4 | 85 3/8 | 7300 | |
1846 | AMRA | 0 | 0 | |||||||
1847 | AMRAX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.19 | 0 | |
1848 | AMRB | 300 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.0000 | 14.7500 | 600 | |
1849 | AMRC | 18000 | 5 1/16 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 28000 | |
1850 | AMRD | 200 | 25 5/8 | 27 5/8 | 27 5/8 | 24 1/4 | 25 1/4 | 26 | 709400 | |
1851 | AMRE | 0 | 0 | |||||||
1852 | AMRF | 0 | 0 | |||||||
1853 | AMRG | 800 | 0.0100 | 0 | ||||||
1854 | AMRGX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.20 | 0 | |
1855 | AMRI | 300 | 24 7/8 | 25 3/4 | 26 1/8 | 24 7/16 | 24 3/4 | 24 7/8 | 216900 | |
1856 | AMRIX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
1857 | AMRK | 500 | 0.0010 | 0 | ||||||
1858 | AMRL | 3500 | 10.0000 | 9.5000 | 9.7500 | 0 | ||||
1859 | AMRM | 100 | 1.0000 | 0 | ||||||
1860 | AMRMX | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 28.59 | 0 | |
1861 | AMRN | 5000 | 20 1/4 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/4 | 71200 | |
1862 | AMRNX | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.33 | 0 | |
1863 | AMRO | 0 | 0 | |||||||
1864 | AMRR | 0 | 0 | |||||||
1865 | AMRRX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.87 | 0 | |
1866 | AMRS | 2900 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5625 | 2900 | |
1867 | AMRT | 0 | 0 | |||||||
1868 | AMRU | 0 | 0 | |||||||
1869 | AMRVD | 0 | 0 | |||||||
1870 | AMRX | 0 | 0 | |||||||
1871 | AMRY | 0 | 0 | |||||||
1872 | AMRZ | 0 | 0 | |||||||
1873 | AMS | 900 | 1 7/16 | 0 | ||||||
1874 | AMSAX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.82 | 0 | |
1875 | AMSBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
1876 | AMSC | 200 | 12 1/8 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 38700 | |
1877 | AMSFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
1878 | AMSI | 1000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 5/8 | 7000 | |
1879 | AMSO | 6325 | 6.4800 | 0.7500 | 0.8437 | 0 | ||||
1880 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1881 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1882 | AMSR | 700 | 2 5/8 | 0 | ||||||
1883 | AMSS | 0 | 0 | |||||||
1884 | AMSSP | 0 | 0 | |||||||
1885 | AMST | 1000 | 1 5/16 | 1 15/32 | 1 15/32 | 1 5/16 | 1 5/16 | 1 13/32 | 9200 | |
1886 | AMSTX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
1887 | AMSV | 0 | 0 | |||||||
1888 | AMSW | 0 | 0 | |||||||
1889 | AMSWA | 200 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 14400 | |
1890 | AMSY | 300 | 31 3/8 | 32 | 32 | 31 1/4 | 31 1/4 | 31 1/2 | 135700 | |
1891 | AMT | 100 | 30 | 0 | ||||||
1892 | AMTA | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 2000 | |
1893 | AMTC | 4000 | 6 3/8 | 6 1/8 | 6 5/8 | 5 7/8 | 6 3/8 | 6 5/8 | 170500 | |
1894 | AMTE | 0 | 0 | |||||||
1895 | AMTG | 0 | 0 | |||||||
1896 | AMTHX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
1897 | AMTI | 1000 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 21/32 | 1 27/32 | 6200 | |
1898 | AMTK | 500 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/2 | 13900 | |
1899 | AMTL | 2000 | 28 1/4 | 28 1/16 | 28 1/4 | 28 | 28 | 28 1/4 | 6300 | |
1900 | AMTR | 500 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/4 | 24900 | |
1901 | AMTS | 100 | 0.8200 | 0.8200 | 0.9500 | 0 | ||||
1902 | AMTT | 0 | 0 | |||||||
1903 | AMTTZW | 0 | 0 | |||||||
1904 | AMTVF | 0 | 0.7000 | 0 | ||||||
1905 | AMTX | 500 | 20 3/8 | 17 7/8 | 20 3/8 | 16 3/4 | 19 1/4 | 19 5/8 | 1403600 | |
1906 | AMTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.72 | 5.25 | 251 | |
1907 | AMTZ | 700 | 4 5/8 | 4 5/8 | 4 11/16 | 4 1/2 | 4 5/8 | 4 3/4 | 31000 | |
1908 | AMTZW | 3000 | 1 | 1 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 58900 | |
1909 | AMU | 300 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
1910 | AMUC | 0 | 0 | |||||||
1911 | AMUI | 0 | 0 | |||||||
1912 | AMUIF | 0 | 0 | |||||||
1913 | AMUSX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.83 | 0 | |
1914 | AMUTX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
1915 | AMUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.08 | 5.21 | 262 | |
1916 | AMV | 500 | 14 1/4 | 13 5/8 | 14 1/8 | 0 | ||||
1917 | AMVI | 0 | 0 | |||||||
1918 | AMVWN | 0 | 0 | |||||||
1919 | AMVWW | 1200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/4 | 1700 | |
1920 | AMW | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 300 | |||
1921 | AMWD | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 8 57/64 | 9 | 9 1/4 | 19300 | |
1922 | AMWI | 0 | 0 | |||||||
1923 | AMWN | 500 | 5.5000 | 0 | ||||||
1924 | AMWYX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.01 | 0 | |
1925 | AMX | 300 | 31 5/8 | 31 3/8 | 31 5/8 | 31 3/8 | 31 1/4 | 31 3/4 | 900 | |
1926 | AMXD | 0 | 0 | |||||||
1927 | AMXE | 0 | 0 | |||||||
1928 | AMXG | 0 | 0 | |||||||
1929 | AMXI | 100 | 3 3/16 | 2 13/16 | 3 5/16 | 2 13/16 | 3 | 3 3/16 | 48600 | |
1930 | AMXK | 0 | 0 | |||||||
1931 | AMXL | 0 | 0 | |||||||
1932 | AMXN | 0 | 0 | |||||||
1933 | AMXR | 0 | 0 | |||||||
1934 | AMXT | 0 | 0 | |||||||
1935 | AMXW | 0 | 0 | |||||||
1936 | AMXX | 200 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 3/8 | 6 5/8 | 9400 | |
1937 | AMZ | 100 | 27 7/8 | 0 | ||||||
1938 | AMZC | 100 | 0.6250 | 3.0000 | 6.0000 | 0 | ||||
1939 | AMZI | 0 | 0 | |||||||
1940 | AMZN | 3000 | 0.8750 | 0.6250 | 1.0000 | 0 | ||||
1941 | AMZS | 0 | 0 | |||||||
1942 | AMZX | 0 | 0 | |||||||
1943 | AN | 100 | 74 1/2 | 74 3/4 | 75 | 74 1/2 | 75 1/4 | 76 | 1800 | |
1944 | ANA | 8000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/2 | 8000 | |
1945 | ANABX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
1946 | ANACX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
1947 | ANAD | 100 | 32 | 32 1/2 | 32 3/4 | 32 | 32 | 32 1/2 | 142200 | |
1948 | ANAF | 0 | 0 | |||||||
1949 | ANAFF | 4000 | 19/64 | 1/4 | 19/64 | 1/4 | 9/32 | 3/8 | 29200 | |
1950 | ANAGX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.17 | 0 | |
1951 | ANALX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
1952 | ANAT | 100 | 70 1/2 | 70 | 71 1/4 | 69 | 70 1/2 | 71 1/4 | 65500 | |
1953 | ANBC | 800 | 21 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 2800 | |
1954 | ANBK | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/8 | 11 3/4 | 5400 | |
1955 | ANBT | 0 | 0 | |||||||
1956 | ANC | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 9 | 19 | 100 | |
1957 | ANCAX | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | |
1958 | ANCFX | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 26.77 | 0 | |
1959 | ANCO | 200 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 54000 | |
1960 | ANCOR | 100 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
1961 | ANCOV | 0 | 0 | |||||||
1962 | ANCOW | 1000 | 3 1/2 | 3 1/8 | 3 3/4 | 0 | ||||
1963 | ANCOZ | 100 | 1.7500 | 0 | ||||||
1964 | ANCP | 0 | 0 | |||||||
1965 | ANCPO | 0 | 0 | |||||||
1966 | ANCPW | 0 | 0 | |||||||
1967 | ANCR | 10000 | 15 7/8 | 15 | 15 7/8 | 14 3/4 | 15 3/8 | 15 5/8 | 264600 | |
1968 | AND | 400 | 12 7/8 | 11 3/4 | 12 3/8 | 0 | ||||
1969 | ANDB | 1000 | 26 7/8 | 26 3/8 | 29 1/4 | 26 1/4 | 26 3/4 | 27 | 422200 | |
1970 | ANDE | 1000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/8 | 8 1/2 | 7400 | |
1971 | ANDM | 0 | 0 | |||||||
1972 | ANDMI | 0 | 0 | |||||||
1973 | ANDR | 1000 | 5 | 4 3/4 | 5 | 4 3/4 | 4 1/4 | 5 | 4000 | |
1974 | ANDU | 0 | 0 | |||||||
1975 | ANDW | 7800 | 57 | 56 3/4 | 57 1/2 | 55 3/4 | 56 1/2 | 56 3/4 | 409400 | |
1976 | ANDY | 0 | 0 | |||||||
1977 | ANEAX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.46 | 0 | |
1978 | ANEBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
1979 | ANEFX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
1980 | ANEN | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 1/8 | 1000 | |
1981 | ANET | 1000 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 47600 | |
1982 | ANEW | 0 | 0 | |||||||
1983 | ANF | 500 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 22 1/2 | 24 1/8 | 600 | |
1984 | ANFH | 2000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
1985 | ANFS | 1300 | 3.2500 | 3.0000 | 3.2500 | 3.0000 | 2.7500 | 3.2500 | 5400 | |
1986 | ANGBF | 0 | 0 | |||||||
1987 | ANGC | 0 | 0 | |||||||
1988 | ANGH | 0 | 0 | |||||||
1989 | ANGL | 0 | 0 | |||||||
1990 | ANGLY | 2300 | 58 7/8 | 59 1/4 | 59 1/4 | 58 3/4 | 58 3/4 | 59 1/4 | 7600 | |
1991 | ANGN | 10000 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 352200 | |
1992 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1993 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1994 | ANII | 0 | 0 | |||||||
1995 | ANIK | 500 | 4 3/16 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 23000 | |
1996 | ANIM | 0 | 0 | |||||||
1997 | ANIN | 0 | 0 | |||||||
1998 | ANITX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
1999 | ANIV | 0 | 0 | |||||||
2000 | ANIX | 0 | 0 | |||||||
2001 | ANIZ | 0 | 0 | |||||||
2002 | ANJBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
2003 | ANJCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
2004 | ANJXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.70 | 2.75 | 1062 | |
2005 | ANL | 0 | 0 | |||||||
2006 | ANLG | 100 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 1800 | |
2007 | ANLK | 0 | 0 | |||||||
2008 | ANLT | 400 | 11 | 10 1/8 | 11 | 10 1/8 | 10 5/8 | 11 | 42100 | |
2009 | ANLY | 300 | 24 3/4 | 24 3/4 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 70600 | |
2010 | ANM | 500 | 9 | 0 | ||||||
2011 | ANMFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
2012 | ANMI | 1000 | 5 7/8 | 6 | 6 1/32 | 5 7/8 | 5 7/8 | 6 1/8 | 20000 | |
2013 | ANMR | 2000 | 7/16 | 13/32 | 15/32 | 13/32 | 13/32 | 7/16 | 75900 | |
2014 | ANMRW | 2000 | 1/16 | 1/16 | 1/4 | 0 | ||||
2015 | ANN | 2000 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 19 1/4 | 19 7/8 | 2700 | |
2016 | ANNA | 0 | 0 | |||||||
2017 | ANNAE | 0 | 0 | |||||||
2018 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
2019 | ANNC | 0 | 0 | |||||||
2020 | ANND | 0 | 0 | |||||||
2021 | ANNDY | 0 | 3.6000 | 0 | ||||||
2022 | ANNL | 0 | 0 | |||||||
2023 | ANNN | 0 | 0 | |||||||
2024 | ANNO | 0 | 0 | |||||||
2025 | ANNR | 0 | 0 | |||||||
2026 | ANNS | 0 | 0 | |||||||
2027 | ANNT | 0 | 0 | |||||||
2028 | ANNY | 0 | 0 | |||||||
2029 | ANNYW | 500 | 1.7500 | 2.2500 | 3.2500 | 0 | ||||
2030 | ANOO | 0 | 0 | |||||||
2031 | ANRCF | 0 | 0 | |||||||
2032 | ANRG | 1000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 17900 | |
2033 | ANRS | 0 | 0 | |||||||
2034 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2035 | ANSE | 0 | 0 | |||||||
2036 | ANSGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
2037 | ANSI | 0 | 0 | |||||||
2038 | ANSN | 1500 | 3 1/8 | 2 3/4 | 3 | 0 | ||||
2039 | ANSNU | 600 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 600 | |
2040 | ANSNW | 10000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
2041 | ANSNZ | 800 | 1 1/2 | 3/4 | 1 1/2 | 0 | ||||
2042 | ANSO | 0 | 0 | |||||||
2043 | ANSS | 1000 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 8200 | |
2044 | ANST | 1000 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 9500 | |
2045 | ANSY | 1000 | 13 1/2 | 12 3/4 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/2 | 23500 | |
2046 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2047 | ANTA | 0 | 0 | |||||||
2048 | ANTC | 200 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 47100 | |
2049 | ANTE | 0 | 0 | |||||||
2050 | ANTM | 3000 | 0.0600 | 0.0300 | 0.0600 | 0 | ||||
2051 | ANTR | 8000 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 164700 | |
2052 | ANTRX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 19.37 | 0 | |
2053 | ANTT | 0 | 0 | |||||||
2054 | ANTW | 0 | 0 | |||||||
2055 | ANTX | 2500 | 0.6250 | 0.7187 | 0.7500 | 0.6200 | 0.6250 | 0.7500 | 18600 | |
2056 | ANTXU | 1500 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
2057 | ANTXW | 5000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
2058 | ANU | 300 | 8 | 8 | 8 | 8 | 300 | |||
2059 | ANUC | 1000 | 0.0001 | 0 | ||||||
2060 | ANWPX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 19.62 | 0 | |
2061 | ANYCX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
2062 | ANYXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.71 | 2.77 | 3631 | |
2063 | ANZ | 200 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 200 | |||
2064 | ANZBF | 0 | 2.3500 | 0 | ||||||
2065 | ANZI | 0 | 0 | |||||||
2066 | ANZS | 0 | 0 | |||||||
2067 | ANZV | 0 | 0 | |||||||
2068 | ANZW | 0 | 0 | |||||||
2069 | ANZY | 0 | 0 | |||||||
2070 | ANZp | 100 | 26 7/8 | 27 | 27 | 26 7/8 | 26 3/4 | 27 1/4 | 3800 | |
2071 | AO | 0 | 0 | |||||||
2072 | AO+A | 0 | 0 | |||||||
2073 | AOBDX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.19 | 0 | |
2074 | AOBLX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.35 | 0 | |
2075 | AOC | 400 | 57 7/8 | 57 3/4 | 57 7/8 | 57 3/4 | 57 5/8 | 58 1/4 | 700 | |
2076 | AOCA | 0 | 0 | |||||||
2077 | AOCG | 0 | 0 | |||||||
2078 | AOCI | 0 | 0 | |||||||
2079 | AOCL | 0 | 0 | |||||||
2080 | AOCM | 0 | 0 | |||||||
2081 | AOCMZ | 1100 | 56.7500 | 45.0000 | 65.0000 | 0 | ||||
2082 | AOCO | 0 | 0 | |||||||
2083 | AOCP | 0 | 0 | |||||||
2084 | AOCpA | 1000 | 25 1/2 | 0 | ||||||
2085 | AOCpB | 10400 | 66 1/4 | 0 | ||||||
2086 | AOEQX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 19.74 | 0 | |
2087 | AOF | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
2088 | AOG | 200 | 21 1/2 | 0 | ||||||
2089 | AOGA | 200 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
2090 | AOGC | 0 | 0 | |||||||
2091 | AOGI | 0 | 0 | |||||||
2092 | AOHBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
2093 | AOHCX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
2094 | AOHIX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
2095 | AOHXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.87 | 2.94 | 5691 | |
2096 | AOITX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
2097 | AOL | 2000 | 26 | 25 | 26 1/8 | 25 | 25 5/8 | 26 1/8 | 31600 | |
2098 | AOLMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.73 | 0 | |
2099 | AOLX | 0 | 0 | |||||||
2100 | AOLXY | 0 | 0 | |||||||
2101 | AOMH | 0 | 0 | |||||||
2102 | AON | 0 | 0 | |||||||
2103 | AONAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
2104 | AONXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.16 | 5.30 | 4260 | |
2105 | AOP | 0 | 0 | |||||||
2106 | AOPA | 0 | 0 | |||||||
2107 | AOPXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.75 | 4.86 | 1234 | |
2108 | AOREX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 24.17 | 0 | |
2109 | AORG | 0 | 0 | |||||||
2110 | AORGB | 100 | 39 | 38 1/2 | 41 | 0 | ||||
2111 | AORI | 5000 | 8 1/4 | 8 3/8 | 8 3/8 | 8 | 8 1/8 | 8 1/4 | 248800 | |
2112 | AOS | 200 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 27 | 27 5/8 | 2700 | |
2113 | AOSH | 0 | 0 | |||||||
2114 | AOSM | 0 | 0 | |||||||
2115 | AOST | 0 | 0 | |||||||
2116 | AOTI | 500 | 2 3/4 | 2 3/4 | 2 25/32 | 2 3/4 | 2 3/4 | 2 7/8 | 1500 | |
2117 | AOTIW | 0 | 0 | |||||||
2118 | AOTR | 0 | 0 | |||||||
2119 | AOTXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.51 | 4.63 | 132 | |
2120 | AOXXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.91 | 2.97 | 181 | |
2121 | AOXY | 400 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 400 | |
2122 | AOpA | 900 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 5100 | |||
2123 | AP | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 12 1/8 | 100 | |
2124 | APA | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 5/8 | 35 | 100 | |
2125 | APAA | 0 | 0 | |||||||
2126 | APABX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
2127 | APAC | 200 | 43 3/4 | 42 3/4 | 44 1/4 | 42 3/4 | 43 3/4 | 44 | 368800 | |
2128 | APAD | 0 | 0 | |||||||
2129 | APAE | 0 | 0 | |||||||
2130 | APAG | 0 | 0 | |||||||
2131 | APAGF | 500 | 28 1/4 | 26 1/4 | 28 3/4 | 0 | ||||
2132 | APAGX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 17.52 | 0 | |
2133 | APAK | 0 | 0 | |||||||
2134 | APAM | 0 | 0 | |||||||
2135 | APAN | 0 | 0 | |||||||
2136 | APAP | 0 | 0 | |||||||
2137 | APAR | 100 | 0.4375 | 0.4375 | 0.8125 | 0 | ||||
2138 | APAS | 0 | 0 | |||||||
2139 | APAT | 200 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 6700 | |
2140 | APAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.04 | 5.18 | 1069 | |
2141 | APAZ | 0 | 0 | |||||||
2142 | APB | 300 | 12 1/8 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 2200 | |
2143 | APBDX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.68 | 0 | |
2144 | APBSQ | 0 | 0 | |||||||
2145 | APC | 400 | 62 | 62 5/8 | 63 1/8 | 0 | ||||
2146 | APCAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.78 | 0 | |
2147 | APCBX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
2148 | APCC | 3100 | 25 | 24 3/8 | 25 | 23 3/4 | 24 1/2 | 24 3/4 | 1955200 | |
2149 | APCCX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
2150 | APCE | 0 | 0 | |||||||
2151 | APCFY | 500 | 9 3/8 | 9 1/4 | 10 1/8 | 0 | ||||
2152 | APCH | 10000 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.4687 | 10000 | |
2153 | APCI | 0 | 0 | |||||||
2154 | APCL | 0 | 0 | |||||||
2155 | APCO | 10000 | 4 13/16 | 3 3/4 | 3 7/8 | 6196600 | ||||
2156 | APCR | 0 | 0 | |||||||
2157 | APCT | 1000 | 0.0100 | 0 | ||||||
2158 | APCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.89 | 5.01 | 3743 | |
2159 | APD | 1600 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 66 1/2 | 66 3/4 | 4200 | |
2160 | APDC | 0 | 0 | |||||||
2161 | APDF | 0 | 0 | |||||||
2162 | APDL | 0 | 0 | |||||||
2163 | APDM | 0 | 0 | |||||||
2164 | APDN | 0 | 0 | |||||||
2165 | APDW | 0 | 0 | |||||||
2166 | APDY | 0 | 0 | |||||||
2167 | APE | 0 | 10 | 11 1/2 | 0 | |||||
2168 | APELF | 0 | 12.6250 | 0 | ||||||
2169 | APEQX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.19 | 0 | |
2170 | APF | 900 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 1/2 | 4900 | |
2171 | APFBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
2172 | APFC | 1900 | 7 1/2 | 7 1/2 | 8 | 7 3/8 | 7 3/8 | 7 3/4 | 19200 | |
2173 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2174 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2175 | APG | 100 | 11/16 | 7/16 | 15/16 | 0 | ||||
2176 | APGAX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.98 | 0 | |
2177 | APGBX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
2178 | APGC | 200 | 5 1/4 | 5 1/8 | 5 3/4 | 0 | ||||
2179 | APGCX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
2180 | APGE | 500 | 0.0010 | 0 | ||||||
2181 | APGG | 8100 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 23100 | |
2182 | APGI | 100 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 1400 | |
2183 | APGR | 2000 | 11 5/8 | 11 3/4 | 12 | 11 5/8 | 11 5/8 | 11 7/8 | 74900 | |
2184 | APGT | 2000 | 1.9375 | 2.0000 | 2.0000 | 1.9375 | 1.2500 | 2.1250 | 4000 | |
2185 | APGX | 0 | 0 | |||||||
2186 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.69 | 4.84 | 2130 | |
2187 | APH | 400 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 4100 | |
2188 | APHC | 0 | 0 | |||||||
2189 | APHR | 1600 | 0.6250 | 0 | ||||||
2190 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2191 | APHRZ | 0 | 0.0250 | 0.2500 | 0 | |||||
2192 | APHT | 700 | 18 1/4 | 18 | 18 3/8 | 17 7/8 | 17 3/4 | 18 3/8 | 12700 | |
2193 | APHX | 1000 | 3 3/16 | 3 3/4 | 3 3/4 | 3 1/16 | 3 7/32 | 3 9/32 | 290200 | |
2194 | APHXW | 4000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 13/16 | 20000 | |
2195 | API | 400 | 3 13/16 | 0 | ||||||
2196 | APIGX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | |
2197 | APII | 200 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 900 | |
2198 | APIO | 0 | 0 | |||||||
2199 | APIOE | 0 | 0 | |||||||
2200 | APIT | 0 | 0 | |||||||
2201 | APITX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
2202 | APIUX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | |
2203 | APIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.26 | 3.34 | 682 | |
2204 | APIZ | 2500 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2205 | APJ | 700 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 700 | |||
2206 | APL | 100 | 22 1/8 | 21 7/8 | 22 1/8 | 21 7/8 | 21 3/4 | 22 3/8 | 200 | |
2207 | APLC | 500 | 0.1800 | 0.1300 | 0.1800 | 0 | ||||
2208 | APLD | 0 | 0 | |||||||
2209 | APLH | 0 | 0 | |||||||
2210 | APLN | 0 | 0 | |||||||
2211 | APLO | 0 | 0 | |||||||
2212 | APLOF | 4100 | 7/32 | 1/4 | 1/4 | 7/32 | 3/16 | 5/16 | 5700 | |
2213 | APLS | 30000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
2214 | APLX | 1000 | 22 | 22 1/2 | 22 1/2 | 20 3/4 | 21 5/8 | 22 1/8 | 153400 | |
2215 | APM | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 3/4 | 1000 | |
2216 | APMC | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 95200 | |
2217 | APMIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
2218 | APML | 0 | 0 | |||||||
2219 | APMLF | 0 | 0 | |||||||
2220 | APMN | 0 | 0 | |||||||
2221 | APNT | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 5000 | |
2222 | APOE | 0 | 0 | |||||||
2223 | APOG | 1500 | 39 3/4 | 40 | 40 | 39 1/4 | 39 1/4 | 39 3/4 | 41700 | |
2224 | APOL | 1000 | 28 3/4 | 28 1/2 | 30 1/2 | 28 1/8 | 28 1/8 | 28 3/4 | 383300 | |
2225 | APOP | 0 | 0 | |||||||
2226 | APOS | 1000 | 7 3/4 | 7 | 7 7/8 | 7 | 7 5/8 | 7 7/8 | 81500 | |
2227 | APOXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.07 | 5.20 | 960 | |
2228 | APP | 2200 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
2229 | APPB | 100 | 28 1/8 | 28 1/2 | 28 5/8 | 27 3/4 | 28 1/8 | 28 1/4 | 249300 | |
2230 | APPC | 0 | 0 | |||||||
2231 | APPCF | 0 | 0 | |||||||
2232 | APPE | 0 | 0 | |||||||
2233 | APPI | 3300 | 0.2900 | 0.3000 | 0.3000 | 0.2800 | 0.2600 | 0.2900 | 120900 | |
2234 | APPL | 12200 | 27.0000 | 0 | ||||||
2235 | APPN | 12000 | 0.0100 | 0.0150 | 0.0200 | 0.0100 | 0.0100 | 0.0250 | 107000 | |
2236 | APPR | 0 | 0 | |||||||
2237 | APPT | 0 | 0 | |||||||
2238 | APPV | 2500 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5625 | 2500 | |
2239 | APPW | 0 | 0 | |||||||
2240 | APPWM | 100 | 61.6000 | 100 | ||||||
2241 | APQ | 0 | 0 | |||||||
2242 | APQC | 0 | 0 | |||||||
2243 | APQCF | 4000 | 6 15/16 | 6 15/16 | 7 3/16 | 0 | ||||
2244 | APQCP | 0 | 0 | |||||||
2245 | APR | 1000 | 14 1/2 | 15 | 15 | 14 1/2 | 14 3/8 | 14 7/8 | 9000 | |
2246 | APRB | 0 | 0 | |||||||
2247 | APRBD | 0 | 0 | |||||||
2248 | APRC | 0 | 0 | |||||||
2249 | APRCP | 600 | 68.6200 | 0 | ||||||
2250 | APRDM | 200 | 70.5000 | 0 | ||||||
2251 | APRDN | 300 | 58.7500 | 0 | ||||||
2252 | APRDO | 200 | 67.4500 | 0 | ||||||
2253 | APRDP | 100 | 66.0000 | 0 | ||||||
2254 | APRE | 5000 | 0.9687 | 0.8750 | 1.1250 | 0 | ||||
2255 | APRG | 0 | 0 | |||||||
2256 | APRH | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
2257 | APRO | 0 | 0 | |||||||
2258 | APROZ | 1600 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 32400 | |
2259 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2260 | APSB | 2000 | 8.5000 | 0 | ||||||
2261 | APSE | 0 | 0 | |||||||
2262 | APSEL | 600 | 40.3750 | 0 | ||||||
2263 | APSEM | 300 | 29.8750 | 0 | ||||||
2264 | APSEN | 100 | 30.1250 | 30.1250 | 30.1250 | 30.1250 | 100 | |||
2265 | APSEP | 2900 | 14.2500 | 0 | ||||||
2266 | APSG | 7000 | 4 1/2 | 4 9/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 29900 | |
2267 | APSI | 500 | 22 1/2 | 23 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 21100 | |
2268 | APSO | 300 | 12 | 12 3/8 | 12 3/8 | 12 | 12 | 12 1/4 | 235900 | |
2269 | APST | 0 | 0 | |||||||
2270 | APSX | 0 | 0 | |||||||
2271 | APSw | 0 | 0 | |||||||
2272 | APT | 12000 | 1 9/16 | 1 7/16 | 1 3/4 | 0 | ||||
2273 | APTC | 4500 | 0.0250 | 0.0100 | 0.2500 | 0 | ||||
2274 | APTD | 200 | 1.0312 | 1.0000 | 1.0312 | 0.9687 | 1.0000 | 1.0312 | 49000 | |
2275 | APTFX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.04 | 0 | |
2276 | APTH | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
2277 | APTI | 300 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 21600 | |
2278 | APTO | 2500 | 1.6875 | 1.8750 | 1.8750 | 1.6875 | 1.6875 | 1.8125 | 8300 | |
2279 | APTR | 2500 | 7.7500 | 6.0000 | 7.7500 | 6.0000 | 6.2500 | 7.7500 | 29600 | |
2280 | APTS | 1500 | 3 7/32 | 3 1/4 | 3 5/16 | 3 1/8 | 3 3/16 | 3 1/4 | 33900 | |
2281 | APTV | 100 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0150 | 5900 | |
2282 | APTZ | 0 | 0 | |||||||
2283 | APU | 400 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
2284 | APUI | 0 | 0 | |||||||
2285 | APUX | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.2500 | 300 | |
2286 | APUXW | 100 | 0.0100 | 0 | ||||||
2287 | APW | 1000 | 35 3/4 | 0 | ||||||
2288 | APWC | 0 | 0 | |||||||
2289 | APWD | 400 | 2 | 2 3/32 | 2 3/32 | 2 | 2 | 2 1/2 | 37100 | |
2290 | APWE | 0 | 0 | |||||||
2291 | APWP | 0 | 0 | |||||||
2292 | APWR | 0 | 0 | |||||||
2293 | APWRN | 2500 | 103.5000 | 0 | ||||||
2294 | APWRO | 20000 | 98.5500 | 0 | ||||||
2295 | APX | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
2296 | APXR | 0 | 0 | |||||||
2297 | APXRF | 0 | 0 | |||||||
2298 | APY | 400 | 25 3/4 | 28 5/8 | 29 1/8 | 0 | ||||
2299 | APYD | 0 | 0 | |||||||
2300 | APYM | 0 | 0 | |||||||
2301 | APYR | 0 | 0 | |||||||
2302 | APYXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.85 | 4.96 | 4649 | |
2303 | AQBEF | 0 | 0.2800 | 0 | ||||||
2304 | AQBLX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
2305 | AQCR | 10000 | 9/16 | 9/16 | 19/32 | 9/16 | 17/32 | 9/16 | 57800 | |
2306 | AQCRU | 100 | 1/2 | 1/2 | 1 | 0 | ||||
2307 | AQCRW | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/32 | 1/8 | 3000 | |
2308 | AQCRZ | 9500 | 0.0010 | 0 | ||||||
2309 | AQEIX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
2310 | AQFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
2311 | AQGN | 2500 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
2312 | AQLAV | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
2313 | AQM | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 100 | |
2314 | AQMA | 0 | 0 | |||||||
2315 | AQMAF | 1500 | 0.2700 | 0 | ||||||
2316 | AQMD | 0 | 0 | |||||||
2317 | AQML | 0 | 0 | |||||||
2318 | AQMR | 0 | 0 | |||||||
2319 | AQMT | 0 | 0 | |||||||
2320 | AQMW | 0 | 0 | |||||||
2321 | AQP | 100 | 13 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
2322 | AQPY | 0 | 0 | |||||||
2323 | AQQA | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
2324 | AQQAW | 8000 | 0.0050 | 0 | ||||||
2325 | AQS | 200 | 11/16 | 7/16 | 3/4 | 0 | ||||
2326 | AQSE | 20000 | 0.3700 | 0.3700 | 0.3700 | 0.3600 | 0.3400 | 0.3700 | 88500 | |
2327 | AQSM | 0 | 0 | |||||||
2328 | AQTN | 1000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 3/4 | 10 | 171300 | |
2329 | AQTXF | 0 | 0.2900 | 0 | ||||||
2330 | AQUX | 19500 | 5 1/4 | 5 3/16 | 5 1/4 | 5 3/16 | 5 1/4 | 5 5/16 | 102600 | |
2331 | AQUXW | 2000 | 21/32 | 21/32 | 21/32 | 21/32 | 5/8 | 11/16 | 3500 | |
2332 | AR | 500 | 25 3/8 | 25 1/2 | 25 5/8 | 25 3/8 | 25 1/8 | 25 1/2 | 10000 | |
2333 | ARA | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/4 | 1000 | |
2334 | ARAF | 0 | 0 | |||||||
2335 | ARAM | 0 | 0 | |||||||
2336 | ARAN | 0 | 0 | |||||||
2337 | ARAT | 0 | 0 | |||||||
2338 | ARAV | 0 | 0 | |||||||
2339 | ARB | 100 | 11 5/8 | 0 | ||||||
2340 | ARBC | 100 | 6.0000 | 5.5000 | 7.5000 | 0 | ||||
2341 | ARBL | 0 | 0 | |||||||
2342 | ARBLX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
2343 | ARBLY | 0 | 56.5000 | 0 | ||||||
2344 | ARBN | 0 | 0 | |||||||
2345 | ARBR | 1000 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 24100 | |
2346 | ARBX | 400 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
2347 | ARBw | 0 | 7 | 8 | 0 | |||||
2348 | ARC | 1000 | 133 1/8 | 130 5/8 | 133 1/8 | 130 5/8 | 132 1/2 | 132 7/8 | 2200 | |
2349 | ARCAX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.95 | 0 | |
2350 | ARCC | 0 | 0 | |||||||
2351 | ARCCA | 100 | 1 3/4 | 1 13/16 | 1 13/16 | 1 11/16 | 1 3/4 | 1 7/8 | 29000 | |
2352 | ARCCU | 0 | 0 | |||||||
2353 | ARCCW | 8000 | 51/64 | 51/64 | 51/64 | 51/64 | 25/32 | 13/16 | 8000 | |
2354 | ARCCZ | 2500 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 11/32 | 5000 | |
2355 | ARCD | 0 | 0 | |||||||
2356 | ARCE | 0 | 0 | |||||||
2357 | ARCGX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
2358 | ARCH | 600 | 2 31/32 | 2 31/32 | 3 1/32 | 2 31/32 | 2 31/32 | 3 1/32 | 112200 | |
2359 | ARCI | 1000 | 1 1/8 | 1 7/16 | 1 7/16 | 1 1/8 | 1 1/8 | 1 1/2 | 3300 | |
2360 | ARCL | 0 | 0 | |||||||
2361 | ARCM | 0 | 0 | |||||||
2362 | ARCN | 0 | 0 | |||||||
2363 | ARCP | 0 | 0 | |||||||
2364 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2365 | ARCT | 0 | 0 | |||||||
2366 | ARCU | 3000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2367 | ARCW | 0 | 0 | |||||||
2368 | ARCY | 0 | 0 | |||||||
2369 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2370 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2371 | ARD | 0 | 0 | |||||||
2372 | ARDFX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
2373 | ARDM | 100 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/4 | 29600 | |
2374 | ARDN | 0 | 0 | |||||||
2375 | ARDNA | 100 | 54 | 54 | 62 | 0 | ||||
2376 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2377 | AREA | 500 | 26 1/8 | 26 | 27 1/2 | 0 | ||||
2378 | AREL | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
2379 | AREN | 0 | 0 | |||||||
2380 | ARES | 0 | 0 | |||||||
2381 | ARET | 20000 | 0.0325 | 0.0325 | 0.0325 | 0.0390 | 20000 | |||
2382 | ARG | 100 | 22 7/8 | 22 5/8 | 23 1/8 | 0 | ||||
2383 | ARGB | 0 | 0 | |||||||
2384 | ARGE | 0 | 0 | |||||||
2385 | ARGFX | 0 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | |
2386 | ARGGX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
2387 | ARGI | 0 | 0 | |||||||
2388 | ARGIX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
2389 | ARGL | 5000 | 27 7/8 | 27 3/4 | 27 7/8 | 27 3/4 | 27 3/4 | 28 1/2 | 67700 | |
2390 | ARGN | 0 | 0 | |||||||
2391 | ARGNA | 5700 | 6 3/4 | 6 1/2 | 6 13/16 | 6 1/2 | 6 1/2 | 7 1/8 | 54200 | |
2392 | ARGS | 0 | 0 | |||||||
2393 | ARGT | 1000 | 18 1/4 | 17 3/4 | 19 | 0 | ||||
2394 | ARGU | 0 | 0 | |||||||
2395 | ARGW | 0 | 0 | |||||||
2396 | ARGX | 0 | 0 | |||||||
2397 | ARGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.93 | 5.06 | 1517 | |
2398 | ARH | 100 | 6 1/2 | 5 1/8 | 5 1/2 | 0 | ||||
2399 | ARHI | 0 | 0 | |||||||
2400 | ARHL | 0 | 0 | |||||||
2401 | ARI | 10000 | 23 1/8 | 24 1/4 | 24 5/8 | 0 | ||||
2402 | ARIA | 1000 | 4 7/8 | 4 15/16 | 4 15/16 | 4 7/8 | 4 7/8 | 5 | 57500 | |
2403 | ARIAW | 400 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 400 | |
2404 | ARIC | 125000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2405 | ARIEX | 0 | 11.67 | 11.67 | 12.22 | 0 | ||||
2406 | ARII | 10000 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
2407 | ARIN | 0 | 0 | |||||||
2408 | ARINA | 4000 | 2 1/16 | 2 1/16 | 2 9/16 | 0 | ||||
2409 | ARIS | 700 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 | 2 3/8 | 9600 | |
2410 | ARIT | 1000 | 19.5000 | 0 | ||||||
2411 | ARIV | 0 | 0 | |||||||
2412 | ARIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.19 | 15938 | |
2413 | ARIZP | 200 | 29.8750 | 0 | ||||||
2414 | ARK | 1400 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2415 | ARKIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
2416 | ARKN | 0 | 0 | |||||||
2417 | ARKR | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 3/4 | 2000 | |
2418 | ARKXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.91 | 5.05 | 1212 | |
2419 | ARL | 0 | 0 | |||||||
2420 | ARLC | 0 | 0 | |||||||
2421 | ARLCF | 2000 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/8 | 1 5/8 | 1 7/8 | 38100 | |
2422 | ARLN | 500 | 0.0100 | 0 | ||||||
2423 | ARLR | 0 | 0 | |||||||
2424 | ARLRF | 0 | 0.8600 | 0 | ||||||
2425 | ARLW | 0 | 0 | |||||||
2426 | ARLWF | 6000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 6000 | |
2427 | ARM | 0 | 0 | |||||||
2428 | ARM+ | 0 | 0 | |||||||
2429 | ARMBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
2430 | ARMC | 0 | 0 | |||||||
2431 | ARMF | 1000 | 1 3/4 | 1 23/32 | 1 13/16 | 1 23/32 | 1 23/32 | 1 13/16 | 13200 | |
2432 | ARMFE | 0 | 0 | |||||||
2433 | ARMFF | 10000 | 0.5400 | 0 | ||||||
2434 | ARMFU | 0 | 0 | |||||||
2435 | ARMFW | 0 | 0 | |||||||
2436 | ARMGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
2437 | ARMOX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.14 | 0 | |
2438 | ARMR | 1000 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 15100 | |
2439 | ARMSX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
2440 | ARMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.79 | 4.90 | 698 | |
2441 | ARMY | 0 | 0 | |||||||
2442 | ARMp | 10900 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 20900 | |||
2443 | ARN | 200 | 64 5/8 | 64 3/8 | 64 3/4 | 0 | ||||
2444 | ARNB | 0 | 0 | |||||||
2445 | ARNC | 0 | 0 | |||||||
2446 | ARNE | 0 | 0 | |||||||
2447 | ARNG | 1700 | 5.0000 | 5.0000 | 6.5000 | 0 | ||||
2448 | ARNI | 0 | 0 | |||||||
2449 | ARNL | 0 | 0 | |||||||
2450 | ARNN | 0 | 0 | |||||||
2451 | ARNO | 0 | 0 | |||||||
2452 | ARNR | 0 | 0 | |||||||
2453 | ARNX | 1000 | 8 3/4 | 7 7/8 | 8 7/8 | 7 7/8 | 8 5/8 | 8 7/8 | 43700 | |
2454 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2455 | ARNpA | 1600 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 4400 | |||
2456 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2457 | AROC | 4500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 8200 | |
2458 | ARON | 300 | 14 1/8 | 14 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 112800 | |
2459 | ARONA | 1000 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 1000 | |
2460 | AROS | 0 | 0 | |||||||
2461 | AROW | 500 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 700 | |
2462 | AROYF | 0 | 0.1500 | 0 | ||||||
2463 | ARP | 0 | 0 | |||||||
2464 | ARPEX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
2465 | ARPL | 0 | 0 | |||||||
2466 | ARPLF | 0 | 0 | |||||||
2467 | ARPN | 0 | 0 | |||||||
2468 | ARPPN | 200 | 28.7500 | 0 | ||||||
2469 | ARPPO | 100 | 31.8000 | 0 | ||||||
2470 | ARPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.54 | 4.65 | 4260 | |
2471 | ARPpQ | 31490 | 91 21/32 | 0 | ||||||
2472 | ARPpW | 1500 | 25 1/8 | 25 1/8 | 25 5/8 | 0 | ||||
2473 | ARQL | 200 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 5900 | |
2474 | ARQR | 0 | 0 | |||||||
2475 | ARQRF | 0 | 2.2700 | 0 | ||||||
2476 | ARRA | 0 | 0 | |||||||
2477 | ARRB | 0 | 0 | |||||||
2478 | ARRD | 10000 | 0.0200 | 0 | ||||||
2479 | ARRO | 500 | 29 | 29 | 29 | 28 | 28 1/4 | 29 | 44400 | |
2480 | ARRS | 100 | 13 3/4 | 13 3/8 | 13 7/8 | 13 3/8 | 13 3/4 | 13 7/8 | 45300 | |
2481 | ARRW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1500 | |
2482 | ARRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 5.08 | 3403 | |
2483 | ARS | 1000 | 18 | 18 5/8 | 19 1/8 | 0 | ||||
2484 | ARSC | 0 | 0 | |||||||
2485 | ARSCC | 0 | 0 | |||||||
2486 | ARSD | 700 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
2487 | ARSI | 0 | 0 | |||||||
2488 | ARSIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.27 | 0 | |
2489 | ARSK | 0 | 0 | |||||||
2490 | ARSN | 500 | 6 7/8 | 6 1/8 | 6 7/8 | 6 | 6 1/2 | 6 7/8 | 42300 | |
2491 | ARSNW | 4700 | 11/16 | 13/32 | 11/16 | 13/32 | 11/16 | 3/4 | 22100 | |
2492 | ARSO | 0 | 0 | |||||||
2493 | ARST | 0 | 0 | |||||||
2494 | ARSW | 500 | 30 3/4 | 32 3/4 | 32 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 169700 | |
2495 | ARSY | 3100 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1500 | 3100 | |
2496 | ART | 100 | 15 3/8 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 1/2 | 7600 | |
2497 | ARTC | 1500 | 11 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 | 35000 | |
2498 | ARTG | 500 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 16100 | |
2499 | ARTH | 0 | 0 | |||||||
2500 | ARTIX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
2501 | ARTL | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 200 | |
2502 | ARTM | 3000 | 1.1875 | 1.0625 | 1.1875 | 1.0000 | 1.0000 | 1.2500 | 22300 | |
2503 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2504 | ARTN | 0 | 0 | |||||||
2505 | ARTNA | 200 | 13.7500 | 0 | ||||||
2506 | ARTNB | 400 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 400 | |||
2507 | ARTS | 1500 | 2 1/16 | 1 15/16 | 2 1/16 | 0 | ||||
2508 | ARTSX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
2509 | ARTT | 100 | 15 | 15 | 15 1/2 | 15 | 15 | 15 3/8 | 326100 | |
2510 | ARTU | 0 | 0 | |||||||
2511 | ARTW | 300 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/4 | 300 | |
2512 | ARTXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 2.63 | 2.71 | 196 | |
2513 | ARTw | 300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
2514 | ARUGX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
2515 | ARV | 500 | 23 1/2 | 23 1/2 | 23 7/8 | 0 | ||||
2516 | ARVI | 10000 | 11 3/8 | 11 | 11 3/4 | 11 | 11 1/4 | 11 3/4 | 13300 | |
2517 | ARVS | 0 | 0 | |||||||
2518 | ARVX | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 1200 | |
2519 | ARW | 200 | 53 3/8 | 53 | 53 3/8 | 52 5/8 | 52 3/4 | 53 1/2 | 2000 | |
2520 | ARWC | 0 | 0 | |||||||
2521 | ARWK | 0 | 0 | |||||||
2522 | ARWM | 600 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 800 | |
2523 | ARWO | 0 | 0 | |||||||
2524 | ARWT | 0 | 0 | |||||||
2525 | ARX | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 7/8 | 900 | |
2526 | ARXA | 1000 | 3.5000 | 3.5000 | 2.7500 | 3.5000 | 1000 | |||
2527 | ARYF | 0 | 0 | |||||||
2528 | ARYN | 0 | 0 | |||||||
2529 | ARYT | 0 | 0 | |||||||
2530 | ARYTF | 20000 | 19/64 | 19/64 | 19/64 | 19/64 | 9/32 | 5/16 | 24500 | |
2531 | ARZ/WS | 0 | 11/16 | 1 3/16 | 0 | |||||
2532 | ARZN | 0 | 0 | |||||||
2533 | ARZNF | 1200 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 5/8 | 57600 | |
2534 | ARZW | 0 | 0 | |||||||
2535 | ARZWF | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 3/16 | 1500 | |
2536 | AS | 100 | 3 7/8 | 4 | 4 | 3 7/8 | 3 3/4 | 4 1/8 | 1500 | |
2537 | ASA | 100 | 39 5/8 | 39 3/4 | 39 3/4 | 39 5/8 | 39 1/4 | 39 7/8 | 1300 | |
2538 | ASAA | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 100 | |
2539 | ASAI | 1000 | 21 3/8 | 21 1/8 | 21 5/8 | 21 1/8 | 21 1/4 | 21 5/8 | 261700 | |
2540 | ASAM | 100 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 2700 | |
2541 | ASARX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
2542 | ASAT | 300 | 0.7500 | 0 | ||||||
2543 | ASAZ | 0 | 0 | |||||||
2544 | ASB | 0 | 0 | |||||||
2545 | ASBC | 200 | 41 1/4 | 40 3/4 | 41 1/4 | 40 3/4 | 40 3/4 | 41 1/4 | 600 | |
2546 | ASBG | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 400 | |
2547 | ASBI | 600 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 15 | 1300 | |
2548 | ASBIV | 0 | 0 | |||||||
2549 | ASBK | 2000 | 19 | 18 1/2 | 19 | 18 1/2 | 18 3/4 | 19 | 13400 | |
2550 | ASBP | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 100 | |
2551 | ASC | 400 | 41 1/2 | 40 3/8 | 40 3/4 | 0 | ||||
2552 | ASCA | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 16000 | |
2553 | ASCAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.48 | 0 | |
2554 | ASCB | 0 | 0 | |||||||
2555 | ASCBX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
2556 | ASCC | 0 | 0 | |||||||
2557 | ASCEX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
2558 | ASCG | 0 | 0 | |||||||
2559 | ASCI | 0 | 0 | |||||||
2560 | ASCL | 0 | 0 | |||||||
2561 | ASCM | 0 | 0 | |||||||
2562 | ASCN | 0 | 0 | |||||||
2563 | ASCO | 100 | 3/16 | 7/32 | 7/32 | 5/32 | 5/32 | 7/32 | 10300 | |
2564 | ASCP | 2000 | 1.5000 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 2.5000 | 10000 | |
2565 | ASCPX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
2566 | ASCR | 0 | 0 | |||||||
2567 | ASCS | 0 | 0 | |||||||
2568 | ASCT | 2000 | 4.0000 | 3.8750 | 4.7500 | 0 | ||||
2569 | ASCY | 0 | 0 | |||||||
2570 | ASD | 100 | 37 | 35 5/8 | 36 1/8 | 0 | ||||
2571 | ASDBX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
2572 | ASDC | 0 | 0 | |||||||
2573 | ASDG | 0 | 0 | |||||||
2574 | ASDI | 0 | 0 | |||||||
2575 | ASDV | 300 | 23 1/8 | 22 1/2 | 23 1/8 | 22 1/4 | 22 1/4 | 23 1/8 | 33300 | |
2576 | ASDYX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
2577 | ASE | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 100 | |||
2578 | ASEA | 0 | 0 | |||||||
2579 | ASEC | 900 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 7/8 | 8400 | |
2580 | ASEG | 0 | 0 | |||||||
2581 | ASEL | 0 | 0 | |||||||
2582 | ASEM | 500 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
2583 | ASEO | 0 | 0 | |||||||
2584 | ASER | 0 | 0 | |||||||
2585 | ASES | 0 | 0 | |||||||
2586 | ASET | 200 | 0.6300 | 0.6300 | 0.6600 | 0 | ||||
2587 | ASEX | 0 | 0 | |||||||
2588 | ASF | 0 | 0 | |||||||
2589 | ASFC | 400 | 34 1/8 | 34 1/8 | 34 1/4 | 33 7/8 | 34 | 34 1/8 | 70200 | |
2590 | ASFD | 0 | 0 | |||||||
2591 | ASFE | 1000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 10.8750 | 11.6250 | 1000 | |
2592 | ASFI | 2200 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 5200 | |
2593 | ASFN | 500 | 7 | 6 1/2 | 6 15/16 | 0 | ||||
2594 | ASFT | 500 | 5 1/2 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 5/8 | 144200 | |
2595 | ASFY | 0 | 0 | |||||||
2596 | ASG | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 1400 | |
2597 | ASGAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.79 | 0 | |
2598 | ASGBX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
2599 | ASGIX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 19.33 | 0 | |
2600 | ASGL | 0 | 0 | |||||||
2601 | ASGLY | 0 | 0 | |||||||
2602 | ASGMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.44 | 0 | |
2603 | ASGN | 1000 | 33 1/2 | 34 | 35 1/4 | 32 | 33 1/2 | 34 1/2 | 63600 | |
2604 | ASGR | 200 | 9 7/8 | 9 3/4 | 10 1/2 | 9 3/4 | 9 7/8 | 10 1/2 | 23700 | |
2605 | ASH | 200 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 41 7/8 | 42 1/4 | 800 | |
2606 | ASHA | 100 | 3.7500 | 4.1250 | 4.1250 | 3.7500 | 3.7500 | 4.2500 | 9000 | |
2607 | ASHE | 4000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 54600 | |
2608 | ASHEW | 2800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 2800 | |
2609 | ASHF | 0 | 0 | |||||||
2610 | ASHG | 3000 | 57.0000 | 56.5000 | 59.0000 | 0 | ||||
2611 | ASHI | 0 | 0 | |||||||
2612 | ASHL | 0 | 0 | |||||||
2613 | ASHM | 0 | 0 | |||||||
2614 | ASHN | 0 | 0 | |||||||
2615 | ASHO | 0 | 0 | |||||||
2616 | ASHS | 0 | 0 | |||||||
2617 | ASHT | 0 | 0 | |||||||
2618 | ASHW | 600 | 6 3/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 77000 | |
2619 | ASHp | 500 | 66 | 66 1/8 | 66 1/8 | 66 | 65 3/8 | 66 1/8 | 1000 | |
2620 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2621 | ASIA | 500 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 11500 | |
2622 | ASIB | 0 | 0 | |||||||
2623 | ASIC | 300 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 31600 | |
2624 | ASICU | 3900 | 11 1/4 | 10 1/8 | 11 1/4 | 10 1/8 | 10 1/8 | 11 1/4 | 22400 | |
2625 | ASICW | 500 | 1 5/8 | 1 5/8 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 13500 | |
2626 | ASIFX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
2627 | ASII | 100 | 6 | 6 1/2 | 6 1/2 | 6 | 5 3/4 | 6 1/4 | 7300 | |
2628 | ASIL | 2000 | 3 | 3 1/4 | 3 5/16 | 3 | 3 | 3 5/16 | 11000 | |
2629 | ASILW | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/16 | 6500 | |
2630 | ASILZ | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 15/16 | 500 | |
2631 | ASIN | 0 | 0 | |||||||
2632 | ASIP | 0 | 0 | |||||||
2633 | ASIPY | 5000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 8 7/8 | 25100 | |
2634 | ASITX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
2635 | ASIV | 0 | 0 | |||||||
2636 | ASJJ | 0 | 0 | |||||||
2637 | ASKC | 0 | 0 | |||||||
2638 | ASKE | 0 | 0 | |||||||
2639 | ASKI | 0 | 0 | |||||||
2640 | ASKT | 0 | 0 | |||||||
2641 | ASKw | 0 | 0 | |||||||
2642 | ASL | 1000 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 3/8 | 15 3/4 | 1700 | |
2643 | ASLM | 2000 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
2644 | ASLR | 0 | 0 | |||||||
2645 | ASLXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 5.10 | 5.25 | 874 | |
2646 | ASM | 100 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
2647 | ASMA | 0 | 0 | |||||||
2648 | ASMAF | 0 | 0 | |||||||
2649 | ASMCX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
2650 | ASMD | 0 | 0 | |||||||
2651 | ASMDF | 0 | 0 | |||||||
2652 | ASMI | 0 | 0 | |||||||
2653 | ASMIF | 300 | 7 3/4 | 8 5/8 | 8 5/8 | 7 3/4 | 7 3/4 | 8 1/8 | 48300 | |
2654 | ASML | 0 | 0 | |||||||
2655 | ASMLF | 1000 | 36 | 35 3/4 | 36 | 35 3/4 | 36 | 36 1/4 | 5800 | |
2656 | ASMM | 0 | 0 | |||||||
2657 | ASMN | 0 | 0 | |||||||
2658 | ASMR | 0 | 0 | |||||||
2659 | ASMT | 0 | 0 | |||||||
2660 | ASMTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
2661 | ASMU | 0 | 0 | |||||||
2662 | ASMUX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
2663 | ASMW | 0 | 0 | |||||||
2664 | ASN | 1000 | 46 1/8 | 46 | 46 1/4 | 46 | 45 7/8 | 46 1/2 | 2900 | |
2665 | ASNA | 0 | 0 | |||||||
2666 | ASNC | 0 | 0 | |||||||
2667 | ASND | 5000 | 73 7/8 | 72 3/8 | 73 7/8 | 71 3/8 | 73 1/2 | 73 3/4 | 1934100 | |
2668 | ASNG | 0 | 0 | |||||||
2669 | ASNH | 0 | 0 | |||||||
2670 | ASNI | 1000 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
2671 | ASNO | 0 | 0 | |||||||
2672 | ASNP | 0 | 0 | |||||||
2673 | ASNS | 0 | 0 | |||||||
2674 | ASNT | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3100 | |
2675 | ASNW | 0 | 0 | |||||||
2676 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2677 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2678 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2679 | ASO | 100 | 46 3/4 | 47 | 47 | 46 3/4 | 46 5/8 | 47 1/8 | 200 | |
2680 | ASOH | 0 | 0 | |||||||
2681 | ASOI | 0 | 0 | |||||||
2682 | ASOK | 0 | 0 | |||||||
2683 | ASOL | 0 | 0 | |||||||
2684 | ASON | 0 | 0 | |||||||
2685 | ASOP | 400 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2686 | ASOS | 0 | 0 | |||||||
2687 | ASOT | 0 | 0 | |||||||
2688 | ASP | 100 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
2689 | ASPH | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.1250 | 3.0000 | 500 | |
2690 | ASPN | 400 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
2691 | ASPT | 300 | 56 1/2 | 58 5/8 | 58 5/8 | 56 | 56 1/4 | 56 3/4 | 166600 | |
2692 | ASPX | 2000 | 12 1/4 | 11 7/8 | 12 3/4 | 11 3/4 | 12 1/4 | 12 5/8 | 991900 | |
2693 | ASQH | 0 | 0 | |||||||
2694 | ASR | 300 | 19 | 19 7/8 | 20 1/4 | 0 | ||||
2695 | ASRF | 0 | 0 | |||||||
2696 | ASRFF | 0 | 0 | |||||||
2697 | ASRI | 0 | 0 | |||||||
2698 | ASRL | 0 | 0 | |||||||
2699 | ASRO | 0 | 0 | |||||||
2700 | ASSF | 0 | 0 | |||||||
2701 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2702 | ASTA | 800 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/16 | 4 1/16 | 4 3/16 | 347300 | |
2703 | ASTAL | 75 | 30 1/2 | 30 1/2 | 31 3/4 | 0 | ||||
2704 | ASTCX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
2705 | ASTD | 0 | 0 | |||||||
2706 | ASTDP | 0 | 0 | |||||||
2707 | ASTE | 4000 | 8 31/32 | 8 3/4 | 8 31/32 | 8 3/4 | 8 3/4 | 9 1/8 | 13100 | |
2708 | ASTF | 2900 | 25 3/4 | 25 1/8 | 26 1/4 | 25 | 25 1/2 | 25 3/4 | 1202700 | |
2709 | ASTHF | 0 | 1.1000 | 0 | ||||||
2710 | ASTI | 1100 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6562 | 1100 | |
2711 | ASTK | 0 | 0 | |||||||
2712 | ASTM | 0 | 0 | |||||||
2713 | ASTN | 0 | 1000 | |||||||
2714 | ASTNW | 15000 | 2 7/8 | 15000 | ||||||
2715 | ASTO | 200 | 1.7500 | 1.2500 | 1.7500 | 0 | ||||
2716 | ASTR | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 100 | |
2717 | ASTS | 0 | 0 | |||||||
2718 | ASTSF | 4000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 4000 | |
2719 | ASTTX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 8.08 | 0 | |
2720 | ASTX | 2500 | 7 | 7 15/64 | 7 15/64 | 6 3/4 | 6 7/8 | 7 3/8 | 12000 | |
2721 | ASTXW | 5000 | 13/16 | 11/16 | 13/16 | 0 | ||||
2722 | ASTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.50 | 4.60 | 636 | |
2723 | ASUM | 0 | 0 | |||||||
2724 | ASVI | 900 | 22 | 21 3/4 | 22 1/2 | 21 3/4 | 22 | 22 1/4 | 27000 | |
2725 | ASVR | 0 | 0 | |||||||
2726 | ASW | 500 | 2 5/8 | 0 | ||||||
2727 | ASWC | 1300 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.2500 | 1.5000 | 1300 | |
2728 | ASWE | 15000 | 5.0937 | 5.0625 | 5.0937 | 5.0000 | 2.5000 | 6.0000 | 50000 | |
2729 | ASWN | 0 | 0 | |||||||
2730 | ASWY | 0 | 0 | |||||||
2731 | ASX | 100 | 22 7/8 | 23 3/4 | 24 1/4 | 0 | ||||
2732 | ASXA | 0 | 0 | |||||||
2733 | ASXI | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2734 | ASXT | 0 | 0 | |||||||
2735 | ASXw | 0 | 0 | |||||||
2736 | ASYA | 2100 | 4.3750 | 0 | ||||||
2737 | ASYE | 0 | 0 | |||||||
2738 | ASYS | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 20200 | |
2739 | ASYSW | 2000 | 3 3/8 | 3 3/8 | 3 7/8 | 0 | ||||
2740 | ASYT | 500 | 17 | 16 3/4 | 17 3/4 | 16 3/4 | 17 | 17 1/2 | 18800 | |
2741 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2742 | ASZC | 0 | 0 | |||||||
2743 | ASZI | 0 | 0 | |||||||
2744 | ASZL | 0 | 0 | |||||||
2745 | ASZR | 0 | 0 | |||||||
2746 | ASp | 500 | 22 1/2 | 0 | ||||||
2747 | ASpA | 100 | 45 3/4 | 0 | ||||||
2748 | ASpB | 100 | 42 3/4 | 0 | ||||||
2749 | AT | 600 | 31 7/8 | 32 1/8 | 32 1/8 | 31 7/8 | 31 1/4 | 32 1/4 | 1200 | |
2750 | ATA | 4500 | 6 1/4 | 6 | 6 3/4 | 0 | ||||
2751 | ATAC | 0 | 0 | |||||||
2752 | ATAF | 0 | 0 | |||||||
2753 | ATAFV | 0 | 0 | |||||||
2754 | ATAM | 0 | 0 | |||||||
2755 | ATAN | 0 | 0 | |||||||
2756 | ATANF | 0 | 6.9300 | 6.8750 | 7.2500 | 0 | ||||
2757 | ATAX | 0 | 0 | |||||||
2758 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2759 | ATB | 0 | 0 | |||||||
2760 | ATBAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.74 | 0 | |
2761 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2762 | ATCA | 0 | 0 | |||||||
2763 | ATCAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.68 | 0 | |
2764 | ATCC | 1500 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.6250 | 1500 | |
2765 | ATCD | 0 | 0 | |||||||
2766 | ATCE | 1300 | 12 | 12 | 12 1/4 | 0 | ||||
2767 | ATCEL | 500 | 3 15/16 | 3 15/16 | 4 3/16 | 0 | ||||
2768 | ATCF | 0 | 0 | |||||||
2769 | ATCG | 0 | 0 | |||||||
2770 | ATCH | 500 | 3.1250 | 3.1250 | 3.1250 | 3.0625 | 3.0000 | 3.1250 | 7900 | |
2771 | ATCI | 400 | 3 13/16 | 3 3/4 | 3 13/16 | 3 3/4 | 3 7/8 | 4 1/8 | 2200 | |
2772 | ATCK | 0 | 0 | |||||||
2773 | ATCL | 0 | 0 | |||||||
2774 | ATCM | 0 | 0 | |||||||
2775 | ATCN | 500 | 2.8750 | 1.8750 | 2.8750 | 0 | ||||
2776 | ATCO | 100 | 6.8750 | 7.1250 | 7.1250 | 6.6875 | 6.7500 | 6.8750 | 22900 | |
2777 | ATCP | 0 | 0 | |||||||
2778 | ATCQP | 9000 | 24.7500 | 0 | ||||||
2779 | ATCR | 0 | 0 | |||||||
2780 | ATCS | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 8600 | |
2781 | ATCSL | 1000 | 3 | 2 5/8 | 3 | 0 | ||||
2782 | ATCT | 600 | 15 7/16 | 17 1/4 | 17 1/4 | 15 1/4 | 15 3/8 | 15 1/2 | 638800 | |
2783 | ATCU | 0 | 0 | |||||||
2784 | ATCW | 0 | 0 | |||||||
2785 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2786 | ATCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 2.74 | 2.77 | 373 | |
2787 | ATCY | 800 | 18.4375 | 0 | ||||||
2788 | ATD | 0 | 0 | |||||||
2789 | ATD.A | 0 | 0 | |||||||
2790 | ATD.B | 0 | 0 | |||||||
2791 | ATE | 100 | 18 1/4 | 18 1/8 | 18 1/4 | 18 | 18 | 18 3/8 | 6900 | |
2792 | ATEA | 5000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 1/2 | 4 3/4 | 5 | 519200 | |
2793 | ATEB | 0 | 0 | |||||||
2794 | ATEBX | 0 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0 | |
2795 | ATEC | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 25/32 | 17200 | |
2796 | ATECW | 1800 | 3/16 | 3/32 | 3/16 | 0 | ||||
2797 | ATECX | 0 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0 | |
2798 | ATEF | 0 | 0 | |||||||
2799 | ATEG | 1500 | 2.8125 | 2.6875 | 3.1875 | 2.5000 | 2.6250 | 2.8125 | 656300 | |
2800 | ATEL | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 64400 | |
2801 | ATEN | 0 | 0 | |||||||
2802 | ATEP | 0 | 0 | |||||||
2803 | ATER | 0 | 0 | |||||||
2804 | ATEST | 1000 | 13 3/8 | 13 1/8 | 13 3/8 | 12 3/8 | 12 3/8 | 13 3/8 | 3800 | |
2805 | ATET | 0 | 0 | |||||||
2806 | ATEV | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 6.0000 | 100 | |
2807 | ATEW | 0 | 0 | |||||||
2808 | ATEX | 1000 | 2.5000 | 2.2500 | 2.5000 | 900 | ||||
2809 | ATEp | 400 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 3600 | |||
2810 | ATF | 100 | 77 3/4 | 77 3/8 | 78 | 0 | ||||
2811 | ATFBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.62 | 0 | |
2812 | ATG | 200 | 21 1/2 | 22 | 22 | 21 1/2 | 21 3/8 | 22 | 8900 | |
2813 | ATGBX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
2814 | ATGC | 0 | 0 | |||||||
2815 | ATGI | 200 | 4 9/16 | 4 9/16 | 4 5/8 | 4 9/16 | 4 9/16 | 4 3/4 | 9300 | |
2816 | ATGL | 0 | 0 | |||||||
2817 | ATGLM | 200 | 68.0000 | 0 | ||||||
2818 | ATGN | 0 | 0 | |||||||
2819 | ATGRX | 0 | 12.12 | 12.12 | 12.76 | 0 | ||||
2820 | ATGTX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.50 | 0 | |
2821 | ATGX | 0 | 0 | |||||||
2822 | ATGp | 1200 | 25 5/8 | 0 | ||||||
2823 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2824 | ATH | 200 | 35 3/4 | 0 | ||||||
2825 | ATHR | 300 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
2826 | ATI | 200 | 27 | 26 7/8 | 27 | 26 7/8 | 27 | 27 1/2 | 1900 | |
2827 | ATIC | 0 | 0 | |||||||
2828 | ATID | 0 | 0 | |||||||
2829 | ATIE | 0 | 0 | |||||||
2830 | ATIH | 0 | 0 | |||||||
2831 | ATIK | 0 | 0 | |||||||
2832 | ATIL | 0 | 0 | |||||||
2833 | ATIM | 0 | 0 | |||||||
2834 | ATIN | 0 | 0 | |||||||
2835 | ATINX | 0 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | 0 | |
2836 | ATIP | 0 | 0 | |||||||
2837 | ATIR | 0 | 0 | |||||||
2838 | ATIS | 100 | 10 7/8 | 9 3/8 | 11 3/8 | 8 1/16 | 10 3/4 | 10 7/8 | 10545200 | |
2839 | ATIT | 0 | 0 | |||||||
2840 | ATIV | 0 | 0 | |||||||
2841 | ATIW | 0 | 0 | |||||||
2842 | ATIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.77 | 4.88 | 3057 | |
2843 | ATIY | 0 | 0 | |||||||
2844 | ATIpB | 400 | 29 5/8 | 29 3/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 3/4 | 2100 | |
2845 | ATIpC | 200 | 47 1/4 | 47 | 47 1/4 | 47 | 46 7/8 | 47 1/4 | 900 | |
2846 | ATJ | 1300 | 9 5/8 | 9 7/8 | 10 1/8 | 0 | ||||
2847 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2848 | ATK | 200 | 50 | 50 5/8 | 51 1/8 | 0 | ||||
2849 | ATKB | 0 | 0 | |||||||
2850 | ATKBF | 0 | 0 | |||||||
2851 | ATKD | 0 | 0 | |||||||
2852 | ATKG | 0 | 0 | |||||||
2853 | ATKN | 5000 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 11500 | |
2854 | ATKR | 0 | 0 | |||||||
2855 | ATKS | 0 | 0 | |||||||
2856 | ATKV | 0 | 0 | |||||||
2857 | ATKY | 0 | 0 | |||||||
2858 | ATL | 100 | 8 5/8 | 0 | ||||||
2859 | ATL.A | 0 | 0 | |||||||
2860 | ATLA | 1500 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 1500 | |||
2861 | ATLB | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 600 | |
2862 | ATLC | 1000 | 6 7/8 | 7 1/4 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 1100 | |
2863 | ATLCM | 0 | 0 | |||||||
2864 | ATLCU | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 500 | |
2865 | ATLCW | 10000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 5/8 | 12300 | |
2866 | ATLD | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
2867 | ATLF | 0 | 0 | |||||||
2868 | ATLI | 100 | 32 | 31 3/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 20700 | |
2869 | ATLKY | 0 | 20.3750 | 0 | ||||||
2870 | ATLN | 0 | 0 | |||||||
2871 | ATLR | 0 | 0 | |||||||
2872 | ATLRS | 300 | 9 7/8 | 9 3/4 | 10 | 9 3/4 | 9 7/8 | 10 3/4 | 1600 | |
2873 | ATLS | 100 | 35 3/4 | 36 1/2 | 36 9/16 | 35 3/4 | 35 3/4 | 36 1/4 | 19500 | |
2874 | ATLV | 200 | 31.7500 | 28.0000 | 29.0000 | 0 | ||||
2875 | ATM | 0 | 0 | |||||||
2876 | ATMI | 2100 | 12 5/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 23600 | |
2877 | ATML | 500 | 28 7/8 | 29 1/8 | 29 3/8 | 28 1/4 | 29 | 29 1/8 | 1449400 | |
2878 | ATNI | 100 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 9800 | |
2879 | ATNR | 0 | 0 | |||||||
2880 | ATNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.27 | 5.40 | 3187 | |
2881 | ATO | 100 | 23 | 23 | 23 | 23 | 22 5/8 | 23 1/8 | 100 | |
2882 | ATOG | 0 | 0 | |||||||
2883 | ATON | 0 | 0 | |||||||
2884 | ATOQ | 0 | 0 | |||||||
2885 | ATOQE | 400 | 0.2500 | 0 | ||||||
2886 | ATOR | 0 | 0 | |||||||
2887 | ATOS | 0 | 0 | |||||||
2888 | ATOV | 0 | 0 | |||||||
2889 | ATOW | 0 | 0 | |||||||
2890 | ATOY | 700 | 4 3/8 | 3 7/8 | 4 3/8 | 0 | ||||
2891 | ATP | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 0 | ||||
2892 | ATPC | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 3000 | |
2893 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2894 | ATPM | 0 | 0 | |||||||
2895 | ATPTZ | 0 | 0 | |||||||
2896 | ATR | 1000 | 32 | 34 | 34 1/2 | 0 | ||||
2897 | ATRA | 0 | 0 | |||||||
2898 | ATRAE | 0 | 0 | |||||||
2899 | ATRC | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 20900 | |
2900 | ATRE | 5000 | 0.0270 | 0.0300 | 0.0350 | 0.0270 | 0.0270 | 0.0350 | 152400 | |
2901 | ATRI | 400 | 27 3/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/4 | 28 1/4 | 8200 | |
2902 | ATRIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
2903 | ATRL | 0 | 0 | |||||||
2904 | ATRM | 100 | 11 5/8 | 11 1/4 | 11 5/8 | 11 | 11 1/8 | 11 5/8 | 55100 | |
2905 | ATRN | 1000 | 0.8125 | 0.7500 | 1.2500 | 0 | ||||
2906 | ATRO | 500 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 5 1/8 | 17500 | |
2907 | ATROB | 400 | 4.5000 | 0 | ||||||
2908 | ATRUF | 0 | 3.8750 | 0 | ||||||
2909 | ATRX | 500 | 9 1/2 | 9 7/8 | 10 | 9 1/2 | 9 1/2 | 10 | 29600 | |
2910 | ATS | 600 | 4 1/8 | 0 | ||||||
2911 | ATSB | 100 | 10 | 10 1/4 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 300 | |
2912 | ATSI | 200 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 12200 | |
2913 | ATSIW | 2000 | 1/2 | 3/8 | 1/2 | 0 | ||||
2914 | ATSM | 700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9375 | 1700 | |
2915 | ATSP | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 1800 | |
2916 | ATSS | 1000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/4 | 4 7/16 | 66400 | |
2917 | ATST | 0 | 0 | |||||||
2918 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
2919 | ATSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.38 | 4.48 | 7215 | |
2920 | ATT | 0 | 0 | |||||||
2921 | ATTC | 4500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 3 3/8 | 6 | 9500 | |
2922 | ATTM | 0 | 0 | |||||||
2923 | ATTNF | 0 | 0 | |||||||
2924 | ATTS | 100 | 29.0000 | 27.5000 | 28.5000 | 0 | ||||
2925 | ATTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.55 | 4.65 | 2687 | |
2926 | ATV | 1600 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 3/8 | 3 11/16 | 1600 | |
2927 | ATVC | 700 | 34 1/4 | 34 1/4 | 34 3/8 | 34 1/8 | 34 1/8 | 34 1/4 | 346900 | |
2928 | ATVI | 2500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 | 34500 | |
2929 | ATVL | 0 | 0 | |||||||
2930 | ATVM | 0 | 0 | |||||||
2931 | ATVW | 0 | 0 | |||||||
2932 | ATW | 0 | 0 | |||||||
2933 | ATWD | 900 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 1/2 | 54 1/4 | 3800 | |
2934 | ATX | 0 | 0 | |||||||
2935 | ATX.A | 0 | 0 | |||||||
2936 | ATX/A | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/2 | 200 | |
2937 | ATXA | 0 | 0 | |||||||
2938 | ATXC | 500 | 6.0000 | 0 | ||||||
2939 | ATXE | 0 | 0 | |||||||
2940 | ATXI | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 11/16 | 1000 | |
2941 | ATY | 200 | 19 1/4 | 20 1/2 | 20 7/8 | 0 | ||||
2942 | ATYF | 0 | 0 | |||||||
2943 | ATYG | 1000 | 1.1250 | 0.8750 | 1.3750 | 0 | ||||
2944 | ATYI | 0 | 0 | |||||||
2945 | ATYM | 0 | 0 | |||||||
2946 | ATYN | 0 | 0 | |||||||
2947 | ATYR | 1000 | 7.2500 | 7.2500 | 8.0000 | 7.2500 | 6.7500 | 7.5000 | 4300 | |
2948 | ATYXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.01 | 3.07 | 612 | |
2949 | ATp | 100 | 143 3/8 | 0 | ||||||
2950 | AU | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 1/2 | 5 7/8 | 1100 | |
2951 | AU/WS | 1000 | 1/8 | 0 | ||||||
2952 | AUBN | 500 | 21 | 21 | 22 1/2 | 0 | ||||
2953 | AUCKF | 0 | 0 | |||||||
2954 | AUCM | 1000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
2955 | AUD | 400 | 42 1/4 | 42 3/8 | 42 1/2 | 42 1/8 | 42 | 42 3/8 | 4800 | |
2956 | AUDA | 0 | 0 | |||||||
2957 | AUDC | 0 | 0 | |||||||
2958 | AUDG | 0 | 0 | |||||||
2959 | AUDH | 0 | 0 | |||||||
2960 | AUDK | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 5/8 | 1000 | |
2961 | AUDL | 0 | 0 | |||||||
2962 | AUDM | 0 | 0 | |||||||
2963 | AUDN | 0 | 0 | |||||||
2964 | AUDP | 0 | 0 | |||||||
2965 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
2966 | AUDVF | 0 | 3.7500 | 0 | ||||||
2967 | AUDW | 0 | 0 | |||||||
2968 | AUDX | 0 | 0 | |||||||
2969 | AUDY | 0 | 0 | |||||||
2970 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
2971 | AUFN | 0 | 0 | |||||||
2972 | AUG | 200 | 27 1/4 | 26 7/8 | 27 1/4 | 0 | ||||
2973 | AUGC | 0 | 0 | |||||||
2974 | AUGG | 0 | 0 | |||||||
2975 | AUGI | 200 | 9 1/8 | 9 1/4 | 9 3/8 | 8 7/8 | 9 1/16 | 9 3/16 | 79400 | |
2976 | AUGIW | 42000 | 4 3/8 | 4 | 4 7/8 | 0 | ||||
2977 | AUGL | 0 | 0 | |||||||
2978 | AUGLF | 0 | 5.3750 | 0 | ||||||
2979 | AUGN | 0 | 0 | |||||||
2980 | AUGO | 0 | 0 | |||||||
2981 | AUGR | 200 | 2.1250 | 2.1250 | 3.0000 | 0 | ||||
2982 | AUGT | 0 | 0 | |||||||
2983 | AUGU | 0 | 0 | |||||||
2984 | AUIQ | 0 | 0 | |||||||
2985 | AUIQE | 0 | 0 | |||||||
2986 | AULT | 2000 | 9 1/4 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 10200 | |
2987 | AUMY | 10000 | 0.0500 | 0.0500 | 0.0650 | 0 | ||||
2988 | AUP | 0 | 0 | |||||||
2989 | AUPC | 0 | 0 | |||||||
2990 | AUR | 1500 | 1 15/16 | 0 | ||||||
2991 | AURA | 50000 | 2 3/32 | 2 3/16 | 2 1/4 | 2 1/16 | 2 3/32 | 2 1/8 | 1295300 | |
2992 | AURG | 0 | 0 | |||||||
2993 | AURI | 0 | 0 | |||||||
2994 | AURL | 2000 | 1.8125 | 1.8750 | 1.8750 | 1.6562 | 1.8125 | 1.8750 | 16300 | |
2995 | AURM | 100 | 31 11/16 | 31 7/8 | 32 1/4 | 31 5/8 | 31 5/8 | 32 1/4 | 44600 | |
2996 | AURO | 0 | 0 | |||||||
2997 | AUROF | 0 | 0 | |||||||
2998 | AURP | 100 | 43.0000 | 0 | ||||||
2999 | AUS | 0 | 3/4 | 1 3/8 | 0 | |||||
3000 | AUSAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
3001 | AUST | 2500 | 1/4 | 3/16 | 9/32 | 0 | ||||
3002 | AUSXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.87 | 5.00 | 684 | |
3003 | AUT | 0 | 0 | |||||||
3004 | AUT.A | 0 | 0 | |||||||
3005 | AUT.B | 0 | 0 | |||||||
3006 | AUTBX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
3007 | AUTL | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 0.8750 | 500 | |
3008 | AUTLX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 16.57 | 0 | |
3009 | AUTO | 5000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 15/16 | 13000 | |
3010 | AUTR | 2000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 4.2500 | 2000 | |
3011 | AUTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.25 | 4.34 | 79 | |
3012 | AUWD | 0 | 0 | |||||||
3013 | AUX | 0 | 207.91 | 205.78 | 207.91 | 205.48 | 206.96 | 207.87 | 0 | |
3014 | AUXI | 5000 | 1.5625 | 1.4687 | 1.6250 | 1.4375 | 1.5000 | 1.6250 | 64600 | |
3015 | AUXRF | 20000 | 0.3300 | 0 | ||||||
3016 | AUYXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.61 | 4.73 | 3109 | |
3017 | AUpB | 200 | 50 1/2 | 0 | ||||||
3018 | AVAB | 0 | 0 | |||||||
3019 | AVABY | 0 | 0 | |||||||
3020 | AVAGX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
3021 | AVAIX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | |
3022 | AVAL | 0 | 0 | |||||||
3023 | AVALP | 0 | 0 | |||||||
3024 | AVAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.74 | 2.79 | 969 | |
3025 | AVB | 0 | 0 | |||||||
3026 | AVBC | 30000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0075 | 0.0125 | 30000 | |
3027 | AVBS | 20 | 1.8752 | 0 | ||||||
3028 | AVC | 2000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 6 7/8 | 7 3/8 | 11100 | |
3029 | AVCC | 3000 | 1 15/16 | 2 3/32 | 2 3/32 | 1 15/16 | 1 15/16 | 2 1/8 | 11300 | |
3030 | AVCN | 0 | 0 | |||||||
3031 | AVCP | 0 | 0 | |||||||
3032 | AVCS | 0 | 0 | |||||||
3033 | AVDL | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 20900 | |
3034 | AVDM | 0 | 0 | |||||||
3035 | AVE | 400 | 15 1/4 | 15 5/8 | 16 1/8 | 0 | ||||
3036 | AVEC | 1500 | 12 1/4 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 9900 | |
3037 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3038 | AVEG | 0 | 0 | |||||||
3039 | AVEI | 2000 | 17 5/8 | 16 1/4 | 17 3/4 | 16 1/4 | 17 1/2 | 17 3/4 | 343600 | |
3040 | AVEQX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
3041 | AVEV | 0 | 0 | |||||||
3042 | AVF | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/8 | 7800 | |||
3043 | AVFA | 0 | 0 | |||||||
3044 | AVFAP | 0 | 0 | |||||||
3045 | AVFI | 0 | 0 | |||||||
3046 | AVFIP | 1000 | 1.6250 | 0 | ||||||
3047 | AVGI | 0 | 0 | |||||||
3048 | AVGN | 500 | 6 1/2 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 103100 | |
3049 | AVGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.60 | 4.72 | 1444 | |
3050 | AVIC | 500 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 1.9375 | 2.0625 | 69800 | |
3051 | AVID | 200 | 13 1/8 | 13 1/4 | 13 3/4 | 13 1/8 | 13 1/8 | 13 5/8 | 40700 | |
3052 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3053 | AVIFY | 0 | 14.2500 | 0 | ||||||
3054 | AVINX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
3055 | AVIR | 3000 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 110800 | |
3056 | AVIT | 5300 | 15/32 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 36700 | |
3057 | AVITW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 4200 | |
3058 | AVL | 200 | 9 3/8 | 9 5/8 | 10 | 0 | ||||
3059 | AVLBX | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | |
3060 | AVLFX | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 31.75 | 0 | |
3061 | AVLI | 0 | 0 | |||||||
3062 | AVLR | 0 | 0 | |||||||
3063 | AVLS | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 2000 | |||
3064 | AVLY | 200 | 40.5000 | 38.2500 | 40.2500 | 0 | ||||
3065 | AVM | 100 | 15 1/4 | 0 | ||||||
3066 | AVMB | 0 | 0 | |||||||
3067 | AVMI | 600 | 4.7500 | 4.8750 | 4.8750 | 4.7500 | 4.7500 | 5.1250 | 3600 | |
3068 | AVML | 0 | 0 | |||||||
3069 | AVMT | 0 | 0 | |||||||
3070 | AVMU | 0 | 0 | |||||||
3071 | AVMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.08 | 1056 | |
3072 | AVN | 500 | 24 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
3073 | AVND | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 500 | |
3074 | AVNP | 200 | 500.0000 | 470.0000 | 500.0000 | 0 | ||||
3075 | AVNS | 300 | 6.7500 | 6.7500 | 7.7500 | 1200 | ||||
3076 | AVNT | 1300 | 27 | 28 | 28 1/4 | 27 | 27 1/4 | 27 5/8 | 99400 | |
3077 | AVNpA | 3500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 3900 | |||
3078 | AVNpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
3079 | AVOC | 100 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
3080 | AVORF | 0 | 15.7900 | 0 | ||||||
3081 | AVP | 100 | 56 7/8 | 56 1/2 | 56 7/8 | 56 1/2 | 56 1/2 | 57 1/8 | 400 | |
3082 | AVPA | 0 | 0 | |||||||
3083 | AVPC | 0 | 0 | |||||||
3084 | AVPE | 0 | 0 | |||||||
3085 | AVPG | 0 | 0 | |||||||
3086 | AVPL | 0 | 0 | |||||||
3087 | AVPN | 0 | 0 | |||||||
3088 | AVPO | 0 | 0 | |||||||
3089 | AVPP | 0 | 0 | |||||||
3090 | AVPS | 0 | 0 | |||||||
3091 | AVPT | 0 | 0 | |||||||
3092 | AVPW | 0 | 0 | |||||||
3093 | AVPX | 0 | 0 | |||||||
3094 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3095 | AVR | 0 | 0 | |||||||
3096 | AVRT | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2200 | |
3097 | AVRTW | 10000 | 5/16 | 5/16 | 3/8 | 0 | ||||
3098 | AVRY | 0 | 0 | |||||||
3099 | AVS | 300 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/8 | 20 3/8 | 800 | |
3100 | AVSC | 0 | 0 | |||||||
3101 | AVSE | 0 | 0 | |||||||
3102 | AVSG | 0 | 0 | |||||||
3103 | AVSMF | 0 | 0.5825 | 0 | ||||||
3104 | AVSN | 0 | 0 | |||||||
3105 | AVSS | 500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1562 | 0.2812 | 500 | |
3106 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3107 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3108 | AVT | 200 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 5/8 | 55 | 200 | |
3109 | AVTA | 0 | 0 | |||||||
3110 | AVTC | 200 | 15 1/8 | 14 3/8 | 15 1/8 | 14 3/8 | 14 1/2 | 15 1/8 | 69500 | |
3111 | AVTD | 0 | 0 | |||||||
3112 | AVTFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
3113 | AVTH | 5000 | 0.4000 | 0.3437 | 0.4500 | 0 | ||||
3114 | AVTI | 5000 | 13.3125 | 0.0325 | 0.0500 | 0 | ||||
3115 | AVTL | 0 | 0 | |||||||
3116 | AVTM | 0 | 0 | |||||||
3117 | AVTR | 100 | 30 1/4 | 30 7/8 | 31 | 30 1/4 | 30 1/4 | 31 1/4 | 5500 | |
3118 | AVTS | 0 | 0 | |||||||
3119 | AVTX | 0 | 0 | |||||||
3120 | AVV | 0 | 3 3/8 | 4 1/8 | 0 | |||||
3121 | AVV.E | 0 | 0 | |||||||
3122 | AVVAF | 0 | 0.3600 | 0 | ||||||
3123 | AVVP | 12900 | 0.3125 | 0.2500 | 0.7500 | 0 | ||||
3124 | AVX | 200 | 20 3/8 | 21 1/4 | 21 7/8 | 0 | ||||
3125 | AVXE | 0 | 0 | |||||||
3126 | AVXF | 0 | 0 | |||||||
3127 | AVXN | 0 | 0 | |||||||
3128 | AVXP | 0 | 0 | |||||||
3129 | AVXS | 0 | 0 | |||||||
3130 | AVXT | 0 | 0 | |||||||
3131 | AVY | 100 | 66 7/8 | 66 5/8 | 66 7/8 | 66 5/8 | 66 3/4 | 67 1/2 | 200 | |
3132 | AVYC | 0 | 0 | |||||||
3133 | AVYG | 0 | 0 | |||||||
3134 | AVYO | 0 | 0 | |||||||
3135 | AVYY | 0 | 0 | |||||||
3136 | AW | 500 | 2 1/8 | 1 7/8 | 2 1/2 | 0 | ||||
3137 | AWA | 300 | 12 1/2 | 12 3/4 | 13 1/4 | 0 | ||||
3138 | AWA.W | 0 | 0 | |||||||
3139 | AWA/WS | 200 | 6 1/8 | 5 7/8 | 6 3/8 | 0 | ||||
3140 | AWAA | 0 | 0 | |||||||
3141 | AWAC | 0 | 0 | |||||||
3142 | AWAD | 0 | 0 | |||||||
3143 | AWAE | 0 | 0 | |||||||
3144 | AWAG | 0 | 0 | |||||||
3145 | AWAI | 0 | 0 | |||||||
3146 | AWAL | 0 | 0 | |||||||
3147 | AWAM | 0 | 0 | |||||||
3148 | AWAN | 0 | 0 | |||||||
3149 | AWAR | 0 | 0 | |||||||
3150 | AWAS | 0 | 0 | |||||||
3151 | AWAT | 0 | 0 | |||||||
3152 | AWAV | 0 | 0 | |||||||
3153 | AWCI | 0 | 0 | |||||||
3154 | AWCIQ | 3000 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 414200 | |
3155 | AWCS | 0 | 0 | |||||||
3156 | AWCSA | 900 | 1.3125 | 1.0000 | 1.1250 | 0.5000 | 227900 | |||
3157 | AWF | 300 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
3158 | AWG | 200 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
3159 | AWII | 1000 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 1500 | |
3160 | AWIN | 100 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/8 | 180200 | |
3161 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3162 | AWJN | 0 | 0 | |||||||
3163 | AWJNY | 0 | 0 | |||||||
3164 | AWK | 100 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/8 | 19 3/4 | 20 5/8 | 1800 | |
3165 | AWKD | 0 | 0 | |||||||
3166 | AWKE | 0 | 0 | |||||||
3167 | AWKH | 0 | 0 | |||||||
3168 | AWKR | 0 | 0 | |||||||
3169 | AWKX | 0 | 0 | |||||||
3170 | AWKpA | 550 | 19 1/4 | 0 | ||||||
3171 | AWKpB | 200 | 19 1/8 | 0 | ||||||
3172 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3173 | AWN | 0 | 0 | |||||||
3174 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3175 | AWPAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.80 | 0 | |
3176 | AWPBX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
3177 | AWRD | 200 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 11600 | |
3178 | AWRE | 500 | 10 | 10 15/32 | 10 5/8 | 9 3/4 | 9 3/4 | 10 | 76100 | |
3179 | AWRI | 0 | 0 | |||||||
3180 | AWS | 100 | 6 3/8 | 0 | ||||||
3181 | AWSC | 0 | 0 | |||||||
3182 | AWSE | 0 | 0 | |||||||
3183 | AWSF | 0 | 0 | |||||||
3184 | AWSHX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 26.91 | 0 | |
3185 | AWSR | 0 | 0 | |||||||
3186 | AWST | 0 | 0 | |||||||
3187 | AWT | 800 | 6 3/16 | 6 1/8 | 6 1/2 | 0 | ||||
3188 | AWTA | 0 | 0 | |||||||
3189 | AWTCG | 50 | 89 1/4 | 87 1/2 | 89 3/4 | 0 | ||||
3190 | AWTS | 0 | 0 | |||||||
3191 | AX | 500 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | ||||
3192 | AXA | 1000 | 31 3/4 | 31 1/4 | 31 3/4 | 0 | ||||
3193 | AXAR | 0 | 0 | |||||||
3194 | AXAS | 200 | 8 1/4 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 5500 | |
3195 | AXAT | 0 | 0 | |||||||
3196 | AXAw | 0 | 0 | |||||||
3197 | AXB | 0 | 0 | |||||||
3198 | AXC | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 3000 | |
3199 | AXCA | 0 | 0 | |||||||
3200 | AXCC | 0 | 0 | |||||||
3201 | AXCD | 0 | 0 | |||||||
3202 | AXCF | 0 | 0 | |||||||
3203 | AXCG | 0 | 0 | |||||||
3204 | AXCI | 0 | 0 | |||||||
3205 | AXCL | 0 | 0 | |||||||
3206 | AXCM | 0 | 0 | |||||||
3207 | AXCN | 0 | 0 | |||||||
3208 | AXCO | 0 | 0 | |||||||
3209 | AXCR | 0 | 0 | |||||||
3210 | AXCS | 1000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0937 | 7500 | |
3211 | AXCT | 0 | 0 | |||||||
3212 | AXCW | 0 | 0 | |||||||
3213 | AXCX | 0 | 0 | |||||||
3214 | AXD | 5000 | 67 1/16 | 0 | ||||||
3215 | AXD.A | 0 | 0 | |||||||
3216 | AXE | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 5/8 | 200 | |
3217 | AXE.A | 0 | 0 | |||||||
3218 | AXEO | 0 | 0 | |||||||
3219 | AXES | 0 | 0 | |||||||
3220 | AXET | 0 | 0 | |||||||
3221 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3222 | AXG | 0 | 0 | |||||||
3223 | AXI | 0 | 0 | |||||||
3224 | AXIA | 0 | 0 | |||||||
3225 | AXIL | 0 | 0 | |||||||
3226 | AXIS | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
3227 | AXLE | 700 | 5 1/4 | 6 | 6 | 5 1/4 | 5 1/4 | 5 5/8 | 23100 | |
3228 | AXLEW | 23000 | 2 | 2 1/4 | 2 11/32 | 2 | 2 | 2 3/8 | 83600 | |
3229 | AXN | 0 | 0 | |||||||
3230 | AXNT | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 | 17 1/4 | 12800 | |
3231 | AXO | 1000 | 11 5/8 | 0 | ||||||
3232 | AXP | 100 | 49 1/8 | 48 5/8 | 49 1/8 | 48 1/2 | 48 7/8 | 49 1/8 | 44700 | |
3233 | AXPA | 0 | 0 | |||||||
3234 | AXPB | 0 | 0 | |||||||
3235 | AXPC | 0 | 0 | |||||||
3236 | AXPD | 0 | 0 | |||||||
3237 | AXPE | 0 | 0 | |||||||
3238 | AXPF | 0 | 0 | |||||||
3239 | AXPG | 0 | 0 | |||||||
3240 | AXPH | 0 | 0 | |||||||
3241 | AXPI | 0 | 0 | |||||||
3242 | AXPK | 0 | 0 | |||||||
3243 | AXPL | 500 | 5.0312 | 5.2500 | 5.7500 | 0 | ||||
3244 | AXPM | 0 | 0 | |||||||
3245 | AXPN | 0 | 0 | |||||||
3246 | AXPO | 0 | 0 | |||||||
3247 | AXPP | 0 | 0 | |||||||
3248 | AXPQ | 0 | 0 | |||||||
3249 | AXPR | 0 | 0 | |||||||
3250 | AXPS | 0 | 0 | |||||||
3251 | AXPT | 0 | 0 | |||||||
3252 | AXPU | 0 | 0 | |||||||
3253 | AXPV | 0 | 0 | |||||||
3254 | AXPW | 0 | 0 | |||||||
3255 | AXPY | 0 | 0 | |||||||
3256 | AXR | 200 | 5 | 4 | 4 7/8 | 0 | ||||
3257 | AXRI | 0 | 0 | |||||||
3258 | AXRP | 0 | 0 | |||||||
3259 | AXS | 0 | 202.40 | 0 | ||||||
3260 | AXT | 300 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
3261 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3262 | AXw | 0 | 0 | |||||||
3263 | AYD | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/8 | 9 3/4 | 500 | |
3264 | AYDD | 0 | 0 | |||||||
3265 | AYDV | 0 | 0 | |||||||
3266 | AYLA | 0 | 0 | |||||||
3267 | AYLD | 0 | 0 | |||||||
3268 | AYN | 1000 | 62 1/4 | 0 | ||||||
3269 | AYNI | 0 | 0 | |||||||
3270 | AYNU | 0 | 0 | |||||||
3271 | AYP | 300 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 31 | 300 | |
3272 | AYPC | 0 | 0 | |||||||
3273 | AYPG | 0 | 0 | |||||||
3274 | AYPI | 0 | 0 | |||||||
3275 | AYPN | 0 | 0 | |||||||
3276 | AYYL | 0 | 0 | |||||||
3277 | AZ | 1000 | 3/4 | 5/8 | 15/16 | 0 | ||||
3278 | AZ.W | 0 | 0 | |||||||
3279 | AZ/WS | 500 | 5/8 | 0 | ||||||
3280 | AZA | 500 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 26 1/2 | 27 1/8 | 700 | |
3281 | AZAA | 0 | 0 | |||||||
3282 | AZAE | 0 | 0 | |||||||
3283 | AZAG | 0 | 0 | |||||||
3284 | AZAI | 0 | 0 | |||||||
3285 | AZAL | 0 | 0 | |||||||
3286 | AZAM | 0 | 0 | |||||||
3287 | AZAN | 0 | 0 | |||||||
3288 | AZAX | 0 | 0 | |||||||
3289 | AZAY | 0 | 0 | |||||||
3290 | AZBK | 0 | 0 | |||||||
3291 | AZBKO | 600 | 24.1250 | 24.1250 | 24.1250 | 24.1250 | 23.7500 | 25.2500 | 600 | |
3292 | AZBKP | 1000 | 26.0000 | 26.0000 | 27.0000 | 0 | ||||
3293 | AZC | 1000 | 1 13/16 | 1 5/8 | 1 7/8 | 0 | ||||
3294 | AZCE | 3200 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3295 | AZD | 1000 | 27 3/8 | 0 | ||||||
3296 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3297 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3298 | AZEA | 0 | 0 | |||||||
3299 | AZIC | 200 | 2 5/8 | 2 5/8 | 2 7/8 | 2 3/8 | 2 5/8 | 2 7/8 | 12800 | |
3300 | AZL | 300 | 6 1/4 | 0 | ||||||
3301 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3302 | AZO | 200 | 26 3/4 | 25 5/8 | 26 3/4 | 25 5/8 | 26 1/2 | 26 7/8 | 2100 | |
3303 | AZOB | 0 | 0 | |||||||
3304 | AZOC | 0 | 0 | |||||||
3305 | AZOH | 0 | 0 | |||||||
3306 | AZOK | 0 | 0 | |||||||
3307 | AZOR | 0 | 0 | |||||||
3308 | AZOS | 0 | 0 | |||||||
3309 | AZOT | 0 | 0 | |||||||
3310 | AZP | 0 | 0 | |||||||
3311 | AZPN | 1000 | 72 1/8 | 70 1/4 | 72 1/4 | 69 3/4 | 71 1/2 | 72 1/4 | 68500 | |
3312 | AZR | 200 | 8 | 8 | 8 1/8 | 8 | 7 3/4 | 8 1/4 | 800 | |
3313 | AZRC | 0 | 0 | |||||||
3314 | AZRD | 0 | 0 | |||||||
3315 | AZRG | 0 | 0 | |||||||
3316 | AZRI | 0 | 0 | |||||||
3317 | AZRK | 0 | 0 | |||||||
3318 | AZRO | 0 | 0 | |||||||
3319 | AZRV | 0 | 0 | |||||||
3320 | AZRW | 0 | 0 | |||||||
3321 | AZRY | 0 | 0 | |||||||
3322 | AZS | 0 | 0 | |||||||
3323 | AZSY | 0 | 0 | |||||||
3324 | AZTC | 2000 | 6 13/16 | 6 15/16 | 6 15/16 | 6 13/16 | 6 13/16 | 7 | 3000 | |
3325 | AZTFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
3326 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3327 | B | 200 | 57 | 56 1/2 | 57 | 56 1/2 | 400 | |||
3328 | B.ACE | 0 | 0 | |||||||
3329 | B.ACK | 0 | 0 | |||||||
3330 | B.ALZ | 0 | 0 | |||||||
3331 | B.ARB | 0 | 0 | |||||||
3332 | B.AUF | 0 | 0 | |||||||
3333 | B.AYL | 0 | 0 | |||||||
3334 | B.BBL | 0 | 0 | |||||||
3335 | B.BCM | 0 | 0 | |||||||
3336 | B.BDB | 0 | 0 | |||||||
3337 | B.BEC | 0 | 0 | |||||||
3338 | B.BEL | 0 | 0 | |||||||
3339 | B.CBR | 0 | 0 | |||||||
3340 | B.CMB | 0 | 0 | |||||||
3341 | B.COS | 0 | 0 | |||||||
3342 | B.DEF | 0 | 0 | |||||||
3343 | B.DSP | 0 | 0 | |||||||
3344 | B.ELE | 0 | 0 | |||||||
3345 | B.GBI | 0 | 0 | |||||||
3346 | B.GBL | 0 | 0 | |||||||
3347 | B.GDB | 0 | 0 | |||||||
3348 | B.GEC | 0 | 0 | |||||||
3349 | B.GEV | 0 | 0 | |||||||
3350 | B.GLA | 0 | 0 | |||||||
3351 | B.GRP | 0 | 0 | |||||||
3352 | B.IBR | 0 | 0 | |||||||
3353 | B.KBB | 0 | 0 | |||||||
3354 | B.PET | 0 | 0 | |||||||
3355 | B.PTC | 0 | 0 | |||||||
3356 | B.PWF | 0 | 0 | |||||||
3357 | B.ROB | 0 | 0 | |||||||
3358 | B.SAB | 0 | 0 | |||||||
3359 | B.SGL | 0 | 0 | |||||||
3360 | B.SOF | 0 | 0 | |||||||
3361 | B.SOL | 0 | 0 | |||||||
3362 | B.TBI | 0 | 0 | |||||||
3363 | B.TEL | 0 | 0 | |||||||
3364 | B.TRB | 0 | 0 | |||||||
3365 | BA | 500 | 94 | 93 1/8 | 95 | 93 1/8 | 93 5/8 | 94 1/8 | 18000 | |
3366 | BAA$ | 0 | 0 | |||||||
3367 | BAAG | 0 | 0 | |||||||
3368 | BAAGY | 0 | 0 | |||||||
3369 | BAAN | 0 | 0 | |||||||
3370 | BAANF | 300 | 36 | 35 1/2 | 36 3/8 | 35 1/2 | 35 3/4 | 36 | 533700 | |
3371 | BAAP | 0 | 0 | |||||||
3372 | BAAPY | 0 | 8.5000 | 0 | ||||||
3373 | BAAT | 3000 | 0.3437 | 0.2812 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 27100 | |
3374 | BAB | 100 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 1/4 | 94 5/8 | 100 | |
3375 | BABA | 0 | 0 | |||||||
3376 | BABB | 0 | 0 | |||||||
3377 | BABC | 0 | 0 | |||||||
3378 | BABD | 0 | 0 | |||||||
3379 | BABE | 0 | 0 | |||||||
3380 | BABEX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
3381 | BABF | 0 | 0 | |||||||
3382 | BABG | 0 | 0 | |||||||
3383 | BABH | 0 | 0 | |||||||
3384 | BABI | 0 | 0 | |||||||
3385 | BABIX | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0 | |
3386 | BABK | 0 | 0 | |||||||
3387 | BABL | 0 | 0 | |||||||
3388 | BABM | 0 | 0 | |||||||
3389 | BABN | 0 | 0 | |||||||
3390 | BABO | 0 | 0 | |||||||
3391 | BABP | 0 | 0 | |||||||
3392 | BABR | 0 | 0 | |||||||
3393 | BABS | 0 | 0 | |||||||
3394 | BABSX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
3395 | BABT | 0 | 0 | |||||||
3396 | BABU | 0 | 0 | |||||||
3397 | BABV | 0 | 0 | |||||||
3398 | BABW | 0 | 0 | |||||||
3399 | BABX | 0 | 0 | |||||||
3400 | BABY | 0 | 0 | |||||||
3401 | BABYF | 0 | 0.3300 | 0 | ||||||
3402 | BAC | 200 | 94 3/8 | 94 | 94 3/8 | 94 | 93 7/8 | 95 1/8 | 300 | |
3403 | BACC | 0 | 0 | |||||||
3404 | BACD | 0 | 0 | |||||||
3405 | BACDA | 0 | 0 | |||||||
3406 | BACE | 0 | 0 | |||||||
3407 | BACF | 0 | 0 | |||||||
3408 | BACG | 0 | 0 | |||||||
3409 | BACH | 0 | 0 | |||||||
3410 | BACI | 0 | 0 | |||||||
3411 | BACK | 0 | 0 | |||||||
3412 | BACL | 0 | 0 | |||||||
3413 | BACM | 0 | 0 | |||||||
3414 | BACN | 0 | 0 | |||||||
3415 | BACP | 0 | 0 | |||||||
3416 | BACPW | 200 | 73.5000 | 0 | ||||||
3417 | BACR | 0 | 0 | |||||||
3418 | BACS | 0 | 0 | |||||||
3419 | BACT | 0 | 0 | |||||||
3420 | BACU | 500 | 17 | 17 | 17 | 17 | 16 3/8 | 17 | 1500 | |
3421 | BACW | 0 | 0 | |||||||
3422 | BACX | 0 | 0 | |||||||
3423 | BACY | 0 | 0 | |||||||
3424 | BACpA | 500 | 49 3/4 | 49 5/8 | 49 3/4 | 49 5/8 | 2100 | |||
3425 | BACpB | 4000 | 92 1/2 | 0 | ||||||
3426 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3427 | BACpH | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 500 | |||
3428 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3429 | BACpK | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 2300 | |||
3430 | BACpL | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 13/32 | 11200 | |||
3431 | BACpM | 20000 | 26 | 25 7/8 | 26 | 25 7/8 | 20600 | |||
3432 | BACpN | 5000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 53200 | |||
3433 | BAE | 200 | 5 1/4 | 4 5/8 | 5 1/8 | 0 | ||||
3434 | BAEA | 0 | 0 | |||||||
3435 | BAEM | 0 | 0 | |||||||
3436 | BAEN | 0 | 0 | |||||||
3437 | BAES | 0 | 0 | |||||||
3438 | BAETX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | |
3439 | BAEU | 0 | 0 | |||||||
3440 | BAGC | 0 | 0 | |||||||
3441 | BAGL | 1500 | 8 3/8 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 15600 | |
3442 | BAGS | 0 | 0 | |||||||
3443 | BAI | 0 | 0 | |||||||
3444 | BAINX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
3445 | BAIP | 0 | 0 | |||||||
3446 | BAIPQ | 0 | 0 | |||||||
3447 | BAKE | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 | 1500 | |
3448 | BAKGX | 0 | 0 | |||||||
3449 | BAKKF | 0 | 3.0000 | 0 | ||||||
3450 | BAL | 0 | 0 | |||||||
3451 | BALB | 40000 | 1.6875 | 1.6250 | 1.8125 | 0 | ||||
3452 | BALI | 0 | 0 | |||||||
3453 | BALJ | 5000 | 0.0001 | 0 | ||||||
3454 | BALL | 1500 | 44.5000 | 0 | ||||||
3455 | BALTX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
3456 | BALX | 1000 | 12.7500 | 12.5000 | 13.5000 | 0 | ||||
3457 | BAM | 5000 | 1 | 1 | 1 1/16 | 0 | ||||
3458 | BAMM | 400 | 6 7/8 | 7 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/8 | 51100 | |
3459 | BAN | 300 | 8 3/8 | 8 3/8 | 8 7/8 | 0 | ||||
3460 | BANC | 2800 | 13 3/16 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 3/8 | 10900 | |
3461 | BANCA | 4300 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 59200 | |
3462 | BANCG | 17 | 109 | 109 | 110 3/4 | 0 | ||||
3463 | BANF | 1000 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 14800 | |
3464 | BANG | 0 | 0 | |||||||
3465 | BANGN | 0 | 0 | |||||||
3466 | BANGP | 100 | 47.0000 | 0 | ||||||
3467 | BANK | 0 | 1211.69 | 1207.95 | 1213.58 | 1207.95 | 0 | |||
3468 | BANT | 0 | 0 | |||||||
3469 | BANW | 0 | 0 | |||||||
3470 | BAOA | 1500 | 0.1800 | 0.1800 | 0.2000 | 0 | ||||
3471 | BAP | 300 | 18 3/4 | 17 5/8 | 18 | 0 | ||||
3472 | BAPA | 0 | 0 | |||||||
3473 | BAPLF | 0 | 15.7500 | 0 | ||||||
3474 | BAPT | 5000 | 0.0250 | 0.0025 | 0.0250 | 0 | ||||
3475 | BAR | 200 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
3476 | BARAX | 0 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0 | |
3477 | BARB | 0 | 0 | |||||||
3478 | BARD | 0 | 0 | |||||||
3479 | BARE | 500 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 10 7/8 | 19200 | |
3480 | BARGX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
3481 | BARH | 0 | 0 | |||||||
3482 | BARIX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.00 | 0 | |
3483 | BARN | 0 | 0 | |||||||
3484 | BARR | 1000 | 8 5/8 | 8 1/2 | 8 63/64 | 8 3/8 | 8 5/8 | 9 | 58200 | |
3485 | BARRD | 0 | 0 | |||||||
3486 | BARY | 600 | 2 13/32 | 2 3/8 | 2 7/16 | 2 3/8 | 2 1/4 | 2 7/16 | 7900 | |
3487 | BARYW | 14000 | 5/32 | 1/8 | 7/32 | 0 | ||||
3488 | BARZ | 300 | 25 3/4 | 25 1/2 | 26 3/4 | 0 | ||||
3489 | BAS | 200 | 26 1/8 | 24 7/8 | 25 3/8 | 0 | ||||
3490 | BASC | 0 | 0 | |||||||
3491 | BASD | 0 | 0 | |||||||
3492 | BASE | 0 | 0 | |||||||
3493 | BASEA | 400 | 10 7/8 | 10 5/8 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 18400 | |
3494 | BASEB | 700 | 13 3/8 | 12 1/4 | 14 1/4 | 0 | ||||
3495 | BASF | 0 | 0 | |||||||
3496 | BASFF | 0 | 32.2598 | 0 | ||||||
3497 | BASFY | 0 | 34.0000 | 31.6250 | 32.0000 | 0 | ||||
3498 | BASL | 5000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
3499 | BASTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
3500 | BAT | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 200 | |
3501 | BATB | 0 | 0 | |||||||
3502 | BATH | 100 | 37.7500 | 0 | ||||||
3503 | BATIF | 0 | 6.8721 | 0 | ||||||
3504 | BATL | 2500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.3750 | 2500 | |
3505 | BATS | 3000 | 4 1/2 | 4 11/16 | 4 11/16 | 4 1/2 | 4 1/2 | 4 11/16 | 4800 | |
3506 | BATSW | 2200 | 1 1/4 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/4 | 1 1/2 | 5100 | |
3507 | BATT | 50 | 3.4016 | 0.1300 | 0.1700 | 0 | ||||
3508 | BATW | 0 | 0 | |||||||
3509 | BAU | 0 | 0 | |||||||
3510 | BAUM | 0 | 0 | |||||||
3511 | BAX | 200 | 43 1/4 | 42 3/4 | 43 3/8 | 42 3/4 | 43 | 43 5/8 | 1700 | |
3512 | BAX$ | 0 | 0 | |||||||
3513 | BAXA | 0 | 0 | |||||||
3514 | BAXB | 0 | 0 | |||||||
3515 | BAXC | 0 | 0 | |||||||
3516 | BAXD | 0 | 0 | |||||||
3517 | BAXE | 0 | 0 | |||||||
3518 | BAXF | 0 | 0 | |||||||
3519 | BAXG | 0 | 0 | |||||||
3520 | BAXH | 0 | 0 | |||||||
3521 | BAXI | 0 | 0 | |||||||
3522 | BAXJ | 0 | 0 | |||||||
3523 | BAXK | 0 | 0 | |||||||
3524 | BAXL | 0 | 0 | |||||||
3525 | BAXM | 0 | 0 | |||||||
3526 | BAXN | 0 | 0 | |||||||
3527 | BAXO | 0 | 0 | |||||||
3528 | BAXP | 0 | 0 | |||||||
3529 | BAXQ | 0 | 0 | |||||||
3530 | BAXR | 0 | 0 | |||||||
3531 | BAXS | 0 | 0 | |||||||
3532 | BAXT | 0 | 0 | |||||||
3533 | BAXU | 0 | 0 | |||||||
3534 | BAXV | 0 | 0 | |||||||
3535 | BAXW | 0 | 0 | |||||||
3536 | BAXX | 0 | 0 | |||||||
3537 | BAXY | 0 | 0 | |||||||
3538 | BAXw | 500 | 42 3/4 | 43 | 43 1/2 | 0 | ||||
3539 | BAY | 500 | 22 5/8 | 22 1/8 | 22 5/8 | 21 3/4 | 22 1/8 | 22 1/2 | 64700 | |
3540 | BAYA | 0 | 0 | |||||||
3541 | BAYC | 0 | 0 | |||||||
3542 | BAYD | 0 | 0 | |||||||
3543 | BAYE | 0 | 0 | |||||||
3544 | BAYF | 0 | 0 | |||||||
3545 | BAYG | 0 | 0 | |||||||
3546 | BAYH | 0 | 0 | |||||||
3547 | BAYI | 0 | 0 | |||||||
3548 | BAYK | 0 | 0 | |||||||
3549 | BAYL | 0 | 0 | |||||||
3550 | BAYM | 0 | 0 | |||||||
3551 | BAYN | 0 | 0 | |||||||
3552 | BAYO | 0 | 0 | |||||||
3553 | BAYP | 0 | 0 | |||||||
3554 | BAYQ | 0 | 0 | |||||||
3555 | BAYR | 0 | 0 | |||||||
3556 | BAYS | 400 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 400 | |||
3557 | BAYT | 0 | 0 | |||||||
3558 | BAYU | 2000 | 0.6250 | 0 | ||||||
3559 | BAYV | 0 | 0 | |||||||
3560 | BAYW | 0 | 0 | |||||||
3561 | BAYX | 0 | 0 | |||||||
3562 | BAYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.93 | 5.06 | 1668 | |
3563 | BAYY | 0 | 0 | |||||||
3564 | BAYZ | 0 | 0 | |||||||
3565 | BAYZY | 0 | 38.8750 | 37.1250 | 37.5000 | 0 | ||||
3566 | BB | 500 | 18 | 17 5/8 | 17 7/8 | 0 | ||||
3567 | BBA | 100 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
3568 | BBAA | 0 | 0 | |||||||
3569 | BBAG | 0 | 0 | |||||||
3570 | BBAGF | 0 | 5.7500 | 0 | ||||||
3571 | BBAH | 0 | 0 | |||||||
3572 | BBAL | 0 | 0 | |||||||
3573 | BBALX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
3574 | BBAO | 0 | 0 | |||||||
3575 | BBAS | 0 | 0 | |||||||
3576 | BBBBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
3577 | BBBY | 2100 | 28 7/8 | 29 1/4 | 29 3/8 | 28 3/4 | 28 3/4 | 28 7/8 | 381500 | |
3578 | BBC | 300 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/4 | 33 5/8 | 300 | |
3579 | BBCA | 0 | 0 | |||||||
3580 | BBCAB | 0 | 0 | |||||||
3581 | BBCB | 0 | 0 | |||||||
3582 | BBCBY | 0 | 0 | |||||||
3583 | BBCC | 0 | 0 | |||||||
3584 | BBCD | 0 | 0 | |||||||
3585 | BBCGX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
3586 | BBCL | 0 | 0 | |||||||
3587 | BBCM | 0 | 0 | |||||||
3588 | BBCN | 0 | 0 | |||||||
3589 | BBCO | 0 | 0 | |||||||
3590 | BBCS | 0 | 0 | |||||||
3591 | BBCX | 0 | 0 | |||||||
3592 | BBD | 0 | 0 | |||||||
3593 | BBD.A | 0 | 0 | |||||||
3594 | BBD.B | 0 | 0 | |||||||
3595 | BBDA | 0 | 0 | |||||||
3596 | BBDSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
3597 | BBDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.78 | 660 | |
3598 | BBEYF | 0 | 0 | |||||||
3599 | BBG | 100 | 14 5/8 | 14 5/8 | 14 3/4 | 0 | ||||
3600 | BBGIX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
3601 | BBGL | 0 | 0 | |||||||
3602 | BBGLX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
3603 | BBGVX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
3604 | BBHF | 300 | 6 1/8 | 5 1/4 | 6 1/8 | 5 1/4 | 5 3/4 | 7 1/4 | 400 | |
3605 | BBI | 500 | 40 1/4 | 39 3/4 | 40 1/2 | 0 | ||||
3606 | BBIA | 0 | 0 | |||||||
3607 | BBIB | 0 | 0 | |||||||
3608 | BBIC | 0 | 0 | |||||||
3609 | BBID | 0 | 0 | |||||||
3610 | BBIE | 0 | 0 | |||||||
3611 | BBIEX | 0 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 | |
3612 | BBIFX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
3613 | BBIH | 0 | 0 | |||||||
3614 | BBII | 500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 14500 | |
3615 | BBIK | 0 | 0 | |||||||
3616 | BBIL | 0 | 0 | |||||||
3617 | BBIN | 0 | 0 | |||||||
3618 | BBIO | 0 | 0 | |||||||
3619 | BBIOF | 0 | 3.4593 | 0 | ||||||
3620 | BBIOY | 1000 | 37 7/8 | 37 3/4 | 38 | 37 1/4 | 37 1/4 | 38 | 9800 | |
3621 | BBIP | 0 | 0 | |||||||
3622 | BBIR | 0 | 0 | |||||||
3623 | BBIS | 0 | 0 | |||||||
3624 | BBISX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
3625 | BBIT | 0 | 0 | |||||||
3626 | BBIV | 0 | 0 | |||||||
3627 | BBIW | 0 | 0 | |||||||
3628 | BBIX | 0 | 0 | |||||||
3629 | BBIY | 0 | 0 | |||||||
3630 | BBIZ | 0 | 0 | |||||||
3631 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3632 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3633 | BBK | 0 | 0 | |||||||
3634 | BBL | 0 | 0 | |||||||
3635 | BBL.A | 0 | 0 | |||||||
3636 | BBMIX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
3637 | BBN | 100 | 23 1/4 | 24 | 24 5/8 | 0 | ||||
3638 | BBNA | 0 | 0 | |||||||
3639 | BBNC | 0 | 0 | |||||||
3640 | BBNI | 0 | 0 | |||||||
3641 | BBNK | 7500 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.3750 | 9.8750 | 7500 | |
3642 | BBNR | 0 | 0 | |||||||
3643 | BBNT | 0 | 0 | |||||||
3644 | BBNTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
3645 | BBNW | 0 | 0 | |||||||
3646 | BBNX | 0 | 0 | |||||||
3647 | BBON | 100 | 25.0000 | 0 | ||||||
3648 | BBOR | 0 | 0 | |||||||
3649 | BBOSX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
3650 | BBOX | 300 | 38 1/4 | 36 3/4 | 38 1/2 | 36 1/2 | 37 3/4 | 38 1/4 | 263600 | |
3651 | BBPAX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
3652 | BBPC | 20000 | 0.4600 | 0.4687 | 0.4687 | 0.4000 | 60000 | |||
3653 | BBR | 0 | 0 | |||||||
3654 | BBR.A | 0 | 0 | |||||||
3655 | BBRC | 300 | 22 | 20 1/2 | 22 1/8 | 20 1/2 | 21 5/8 | 22 | 55500 | |
3656 | BBS | 0 | 417.77 | 0 | ||||||
3657 | BBSEX | 0 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | |
3658 | BBSGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
3659 | BBSI | 1000 | 17 1/4 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 8300 | |
3660 | BBT | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 800 | |
3661 | BBTK | 5000 | 16 1/4 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 86000 | |
3662 | BBTN | 0 | 0 | |||||||
3663 | BBUC | 1000 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
3664 | BBUCU | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/2 | 6200 | |
3665 | BBUCW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 1/2 | 500 | |
3666 | BBUSX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
3667 | BBV | 100 | 49 3/4 | 50 3/8 | 51 | 0 | ||||
3668 | BBVC | 0 | 0 | |||||||
3669 | BBVI | 0 | 0 | |||||||
3670 | BBVL | 0 | 0 | |||||||
3671 | BBVR | 0 | 0 | |||||||
3672 | BBY | 100 | 13 1/4 | 12 3/4 | 13 3/8 | 12 5/8 | 13 1/4 | 13 3/8 | 22000 | |
3673 | BBYA | 0 | 0 | |||||||
3674 | BBYC | 0 | 0 | |||||||
3675 | BBYD | 0 | 0 | |||||||
3676 | BBYF | 0 | 0 | |||||||
3677 | BBYG | 0 | 0 | |||||||
3678 | BBYI | 0 | 0 | |||||||
3679 | BBYK | 0 | 0 | |||||||
3680 | BBYL | 0 | 0 | |||||||
3681 | BBYM | 0 | 0 | |||||||
3682 | BBYN | 0 | 0 | |||||||
3683 | BBYO | 0 | 0 | |||||||
3684 | BBYR | 0 | 0 | |||||||
3685 | BBYS | 0 | 0 | |||||||
3686 | BBYT | 0 | 0 | |||||||
3687 | BBYV | 0 | 0 | |||||||
3688 | BBYW | 0 | 0 | |||||||
3689 | BBYX | 0 | 0 | |||||||
3690 | BBYY | 0 | 0 | |||||||
3691 | BBYpM | 1000 | 32 3/4 | 32 | 33 | 31 7/8 | 5600 | |||
3692 | BC | 500 | 25 | 24 1/4 | 24 5/8 | 0 | ||||
3693 | BCAL | 1000 | 14.3000 | 0 | ||||||
3694 | BCAM | 3000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 105500 | |
3695 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3696 | BCAMZ | 3500 | 5/16 | 5/16 | 7/16 | 0 | ||||
3697 | BCAT | 0 | 0 | |||||||
3698 | BCATF | 0 | 0 | |||||||
3699 | BCB | 0 | 0 | |||||||
3700 | BCBC | 0 | 0 | |||||||
3701 | BCBD | 0 | 0 | |||||||
3702 | BCBE | 0 | 0 | |||||||
3703 | BCBF | 1000 | 12 3/4 | 12 1/4 | 12 3/4 | 0 | ||||
3704 | BCBH | 0 | 0 | |||||||
3705 | BCBHF | 0 | 0.2300 | 0 | ||||||
3706 | BCBL | 0 | 0 | |||||||
3707 | BCBM | 0 | 0 | |||||||
3708 | BCBO | 0 | 0 | |||||||
3709 | BCBP | 0 | 0 | |||||||
3710 | BCBR | 0 | 0 | |||||||
3711 | BCBT | 0 | 0 | |||||||
3712 | BCBU | 0 | 0 | |||||||
3713 | BCBV | 0 | 0 | |||||||
3714 | BCBX | 0 | 0 | |||||||
3715 | BCBp | 400 | 25 1/8 | 25 1/4 | 25 3/8 | 25 1/8 | 25 | 25 1/2 | 6000 | |
3716 | BCBpC | 400 | 28 | 27 3/4 | 28 | 27 3/4 | 1500 | |||
3717 | BCBpD | 1000 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1000 | |||
3718 | BCC | 500 | 29 | 27 5/8 | 29 | 27 1/2 | 28 7/8 | 29 1/4 | 2300 | |
3719 | BCCC | 0 | 0 | |||||||
3720 | BCCH | 0 | 0 | |||||||
3721 | BCCI | 0 | 0 | |||||||
3722 | BCCK | 0 | 0 | |||||||
3723 | BCCO | 0 | 0 | |||||||
3724 | BCCP | 0 | 0 | |||||||
3725 | BCCPP | 0 | 0 | |||||||
3726 | BCCR | 0 | 0 | |||||||
3727 | BCCS | 0 | 0 | |||||||
3728 | BCCT | 0 | 0 | |||||||
3729 | BCCW | 0 | 0 | |||||||
3730 | BCCpF | 500 | 26 1/4 | 0 | ||||||
3731 | BCCpG | 8800 | 24 5/32 | 23 1/4 | 24 5/32 | 23 1/4 | 75500 | |||
3732 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3733 | BCDO | 500 | 4.2500 | 3.6250 | 4.2500 | 0 | ||||
3734 | BCE | 300 | 48 1/2 | 47 7/8 | 48 3/4 | 0 | ||||
3735 | BCEA | 0 | 0 | |||||||
3736 | BCEB | 0 | 0 | |||||||
3737 | BCEC | 0 | 0 | |||||||
3738 | BCED | 0 | 0 | |||||||
3739 | BCEI | 0 | 0 | |||||||
3740 | BCEL | 0 | 0 | |||||||
3741 | BCEM | 0 | 0 | |||||||
3742 | BCEMF | 0 | 0 | |||||||
3743 | BCEN | 0 | 0 | |||||||
3744 | BCEP | 0 | 0 | |||||||
3745 | BCER | 0 | 0 | |||||||
3746 | BCET | 0 | 0 | |||||||
3747 | BCEX | 0 | 0 | |||||||
3748 | BCF | 1400 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
3749 | BCFR | 0 | 0 | |||||||
3750 | BCGA | 200 | 16 1/2 | 16 3/4 | 17 1/8 | 16 1/2 | 16 1/2 | 17 1/2 | 4700 | |
3751 | BCGI | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 205600 | |
3752 | BCH | 100 | 11 1/4 | 11 1/2 | 12 | 0 | ||||
3753 | BCHM | 500 | 6.1250 | 5.7500 | 6.3750 | 0 | ||||
3754 | BCHPE | 2000 | 0.0010 | 0.0150 | 0.0150 | 0.0010 | 4000 | |||
3755 | BCHTX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
3756 | BCHX | 0 | 0 | |||||||
3757 | BCHXF | 700 | 45 1/8 | 43 | 45 1/2 | 42 7/8 | 44 7/8 | 45 1/8 | 773400 | |
3758 | BCHYX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
3759 | BCII | 200 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 2400 | |
3760 | BCINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
3761 | BCIS | 2000 | 3 5/8 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 8100 | |
3762 | BCITX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
3763 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3764 | BCLB | 0 | 0 | |||||||
3765 | BCLE | 0 | 0 | |||||||
3766 | BCLI | 0 | 0 | |||||||
3767 | BCLTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
3768 | BCLXX | 0 | 0 | |||||||
3769 | BCMD | 1700 | 9/32 | 7/32 | 9/32 | 7/32 | 7/32 | 9/32 | 195600 | |
3770 | BCMFX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
3771 | BCMN | 0 | 0 | |||||||
3772 | BCMP | 0 | 0 | |||||||
3773 | BCMPY | 1000 | 16 3/4 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 66600 | |
3774 | BCMS | 200 | 4.0000 | 0 | ||||||
3775 | BCN | 300 | 30 1/8 | 29 3/4 | 30 1/4 | 29 3/4 | 30 1/8 | 30 5/8 | 5100 | |
3776 | BCNC | 0 | 0 | |||||||
3777 | BCNG | 0 | 0 | |||||||
3778 | BCO | 500 | 10 3/4 | 10 1/8 | 10 5/8 | 0 | ||||
3779 | BCOA | 1900 | 9.3750 | 0 | ||||||
3780 | BCOD | 0 | 0 | |||||||
3781 | BCOM | 1000 | 20 3/4 | 21 | 21 | 20 3/4 | 20 1/4 | 21 1/4 | 6000 | |
3782 | BCOMP | 300 | 19.7500 | 19.0000 | 21.0000 | 0 | ||||
3783 | BCOMW | 1000 | 8.2500 | 8.3750 | 9.2500 | 0 | ||||
3784 | BCOMZ | 1000 | 8.2500 | 8.2500 | 9.0000 | 0 | ||||
3785 | BCOP | 0 | 0 | |||||||
3786 | BCP | 1000 | 8 | 0 | ||||||
3787 | BCPO | 200 | 2.7500 | 2.2500 | 2.7500 | 0 | ||||
3788 | BCR | 400 | 27 1/8 | 27 3/4 | 28 1/8 | 0 | ||||
3789 | BCRH | 26100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3790 | BCRI | 0 | 0 | |||||||
3791 | BCRL | 0 | 0 | |||||||
3792 | BCRN | 0 | 0 | |||||||
3793 | BCRO | 0 | 0 | |||||||
3794 | BCRR | 0 | 0 | |||||||
3795 | BCRS | 0 | 0 | |||||||
3796 | BCRT | 0 | 0 | |||||||
3797 | BCRX | 1000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 3/4 | 42900 | |
3798 | BCS | 500 | 63 3/4 | 62 7/8 | 64 1/4 | 0 | ||||
3799 | BCS.A | 0 | 0 | |||||||
3800 | BCS.B | 0 | 0 | |||||||
3801 | BCSC | 0 | 0 | |||||||
3802 | BCSF | 0 | 0 | |||||||
3803 | BCSH | 0 | 0 | |||||||
3804 | BCSI | 0 | 0 | |||||||
3805 | BCSK | 0 | 0 | |||||||
3806 | BCSL | 0 | 0 | |||||||
3807 | BCSP | 0 | 0 | |||||||
3808 | BCST | 0 | 0 | |||||||
3809 | BCSTX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
3810 | BCSV | 6500 | 9.9375 | 9.2500 | 10.0000 | 0 | ||||
3811 | BCSX | 0 | 0 | |||||||
3812 | BCSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.73 | 4.86 | 1364 | |
3813 | BCSZ | 0 | 0 | |||||||
3814 | BCT | 1500 | 11 | 11 1/8 | 11 1/8 | 11 | 2400 | |||
3815 | BCTI | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 21100 | |
3816 | BCTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.00 | 3.12 | 4392 | |
3817 | BCU | 1100 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 2600 | |
3818 | BCUI | 0 | 0 | |||||||
3819 | BCUM | 0 | 0 | |||||||
3820 | BCUT | 0 | 0 | |||||||
3821 | BCV | 300 | 24 | 0 | ||||||
3822 | BCX | 0 | 31 5/8 | 32 1/4 | 0 | |||||
3823 | BCYR | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 9 | 3800 | |
3824 | BDAXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.11 | 5.25 | 28076 | |
3825 | BDCO | 5000 | 5/16 | 21/64 | 21/64 | 5/16 | 5/16 | 11/32 | 36000 | |
3826 | BDE | 0 | 0 | |||||||
3827 | BDEV | 0 | 0 | |||||||
3828 | BDF | 700 | 20 | 0 | ||||||
3829 | BDG | 100 | 47 1/2 | 46 7/8 | 47 3/8 | 0 | ||||
3830 | BDG.A | 0 | 0 | |||||||
3831 | BDG/A | 100 | 46 5/8 | 46 1/8 | 46 5/8 | 0 | ||||
3832 | BDGA | 0 | 0 | |||||||
3833 | BDGC | 0 | 0 | |||||||
3834 | BDGD | 0 | 0 | |||||||
3835 | BDGE | 100 | 59.0000 | 0 | ||||||
3836 | BDGG | 0 | 0 | |||||||
3837 | BDGS | 0 | 0 | |||||||
3838 | BDGT | 0 | 0 | |||||||
3839 | BDGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.47 | 4.58 | 1961 | |
3840 | BDII | 900 | 9.0000 | 0 | ||||||
3841 | BDIS | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.7500 | 1000 | |
3842 | BDJI | 200 | 16 3/4 | 16 | 16 1/2 | 0 | ||||
3843 | BDK | 100 | 36 1/2 | 37 1/8 | 37 1/8 | 36 1/4 | 36 1/4 | 36 5/8 | 8000 | |
3844 | BDKA | 0 | 0 | |||||||
3845 | BDKC | 0 | 0 | |||||||
3846 | BDKE | 0 | 0 | |||||||
3847 | BDKI | 0 | 0 | |||||||
3848 | BDKK | 0 | 0 | |||||||
3849 | BDKL | 0 | 0 | |||||||
3850 | BDKO | 0 | 0 | |||||||
3851 | BDKT | 0 | 0 | |||||||
3852 | BDKY | 0 | 0 | |||||||
3853 | BDL | 1500 | 4 7/8 | 0 | ||||||
3854 | BDLAX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
3855 | BDLP | 0 | 0 | |||||||
3856 | BDMI | 200 | 52 13/16 | 52 7/8 | 53 1/4 | 52 1/2 | 52 1/2 | 53 1/8 | 20800 | |
3857 | BDMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.54 | 4.66 | 11634 | |
3858 | BDN | 1000 | 5 | 0 | ||||||
3859 | BDNI | 0 | 0 | |||||||
3860 | BDNXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.71 | 2.77 | 652 | |
3861 | BDNY | 0 | 0 | |||||||
3862 | BDPC | 1000 | 0.5625 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 21000 | |
3863 | BDPCP | 0 | 0 | |||||||
3864 | BDR | 600 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/8 | 9 1/8 | 5600 | |
3865 | BDRA | 0 | 0 | |||||||
3866 | BDRN | 0 | 0 | |||||||
3867 | BDS | 0 | 0 | |||||||
3868 | BDSP | 0 | 0 | |||||||
3869 | BDSPY | 0 | 15.3750 | 0 | ||||||
3870 | BDT | 200 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 22 3/4 | 23 1/4 | 400 | |
3871 | BDTC | 4000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 29100 | |
3872 | BDTI | 0 | 0 | |||||||
3873 | BDTT | 0 | 0 | |||||||
3874 | BDTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.78 | 2.86 | 1955 | |
3875 | BDVAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
3876 | BDWA | 50000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
3877 | BDX | 100 | 43 1/4 | 44 | 44 | 43 1/4 | 43 | 43 3/8 | 300 | |
3878 | BDXIX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
3879 | BDXN | 0 | 0 | |||||||
3880 | BDXSX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
3881 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3882 | BDY | 200 | 17 | 17 | 17 | 17 | 17 | 17 3/8 | 400 | |
3883 | BDYC | 0 | 0 | |||||||
3884 | BDYN | 1000 | 1 9/32 | 1 1/4 | 1 9/32 | 1 1/4 | 1 9/32 | 1 11/32 | 13700 | |
3885 | BDYX | 0 | 0 | |||||||
3886 | BE | 300 | 7/16 | 5/16 | 19/32 | 0 | ||||
3887 | BEAL | 1000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
3888 | BEAM | 1500 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/16 | 5 1/8 | 5 3/8 | 175700 | |
3889 | BEAMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
3890 | BEAN | 100 | 2 11/16 | 2 11/16 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 23000 | |
3891 | BEAR | 1000 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 1000 | |
3892 | BEARX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
3893 | BEAV | 1000 | 23 1/4 | 22 1/4 | 23 1/2 | 22 1/8 | 23 1/4 | 23 1/2 | 503600 | |
3894 | BEC | 200 | 36 3/4 | 36 1/2 | 36 7/8 | 0 | ||||
3895 | BECA | 0 | 0 | |||||||
3896 | BECC | 0 | 0 | |||||||
3897 | BECD | 0 | 0 | |||||||
3898 | BECE | 0 | 0 | |||||||
3899 | BECI | 0 | 0 | |||||||
3900 | BECP | 0 | 0 | |||||||
3901 | BECR | 0 | 0 | |||||||
3902 | BECT | 0 | 0 | |||||||
3903 | BECY | 0 | 0 | |||||||
3904 | BED | 0 | 15 1/8 | 15 5/8 | 0 | |||||
3905 | BED.B | 0 | 0 | |||||||
3906 | BEDA | 0 | 0 | |||||||
3907 | BEDAY | 0 | 0 | |||||||
3908 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3909 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
3910 | BEEF | 700 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 | 10 3/4 | 1000 | |
3911 | BEEP | 0 | 0 | |||||||
3912 | BEER | 0 | 0 | |||||||
3913 | BEERF | 500 | 8 1/4 | 8 7/16 | 8 7/16 | 8 1/4 | 8 1/4 | 8 3/4 | 1200 | |
3914 | BEFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.57 | 3.67 | 1364 | |
3915 | BEGBX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
3916 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
3917 | BEGRX | 0 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | |
3918 | BEHD | 0 | 0 | |||||||
3919 | BEHMX | 0 | 38.46 | 38.46 | 38.46 | 0 | ||||
3920 | BEI | 400 | 27 1/4 | 28 | 28 1/2 | 0 | ||||
3921 | BEIAX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
3922 | BEIC | 0 | 0 | |||||||
3923 | BEID | 0 | 0 | |||||||
3924 | BEII | 300 | 9 3/4 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 1900 | |
3925 | BEIM | 0 | 0 | |||||||
3926 | BEIO | 0 | 0 | |||||||
3927 | BEIP | 0 | 0 | |||||||
3928 | BEIT | 0 | 0 | |||||||
3929 | BEIV | 0 | 0 | |||||||
3930 | BEIX | 0 | 0 | |||||||
3931 | BEIYX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
3932 | BEK | 0 | 0 | |||||||
3933 | BEK.B | 0 | 0 | |||||||
3934 | BEKT | 1000 | 37.5000 | 0 | ||||||
3935 | BEL | 200 | 61 1/4 | 61 3/4 | 61 3/4 | 61 1/8 | 61 | 61 5/8 | 9900 | |
3936 | BELA | 0 | 0 | |||||||
3937 | BELB | 0 | 0 | |||||||
3938 | BELC | 0 | 0 | |||||||
3939 | BELD | 16500 | 25 3/8 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 204700 | |
3940 | BELE | 0 | 0 | |||||||
3941 | BELF | 300 | 10 1/2 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/8 | 10 3/4 | 11800 | |
3942 | BELG | 0 | 0 | |||||||
3943 | BELH | 0 | 0 | |||||||
3944 | BELI | 0 | 0 | |||||||
3945 | BELJ | 0 | 0 | |||||||
3946 | BELK | 0 | 0 | |||||||
3947 | BELL | 0 | 0 | |||||||
3948 | BELM | 1000 | 7 1/2 | 7 3/4 | 8 1/8 | 7 3/8 | 7 1/4 | 7 5/8 | 122200 | |
3949 | BELN | 2000 | 1.3750 | 0 | ||||||
3950 | BELO | 0 | 0 | |||||||
3951 | BELP | 0 | 0 | |||||||
3952 | BELR | 0 | 0 | |||||||
3953 | BELS | 0 | 0 | |||||||
3954 | BELT | 300 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 4500 | |
3955 | BELTW | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 5/8 | 4800 | |
3956 | BELW | 2000 | 7 5/16 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 142100 | |
3957 | BELX | 0 | 0 | |||||||
3958 | BELY | 0 | 0 | |||||||
3959 | BELZ | 0 | 0 | |||||||
3960 | BEM | 300 | 122 | 0 | ||||||
3961 | BEMBX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
3962 | BEMEX | 0 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | |
3963 | BEN | 400 | 74 3/8 | 74 1/4 | 74 5/8 | 0 | ||||
3964 | BENB | 0 | 0 | |||||||
3965 | BENC | 0 | 0 | |||||||
3966 | BENDX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
3967 | BENE | 0 | 0 | |||||||
3968 | BENF | 700 | 0.0200 | 0.0200 | 0.0350 | 0 | ||||
3969 | BENGX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
3970 | BENJ | 1000 | 1.7500 | 0 | ||||||
3971 | BENK | 0 | 0 | |||||||
3972 | BENM | 200 | 1.0000 | 0.3000 | 1.0000 | 0 | ||||
3973 | BENP | 0 | 0 | |||||||
3974 | BENR | 0 | 0 | |||||||
3975 | BENS | 0 | 0 | |||||||
3976 | BENT | 0 | 0 | |||||||
3977 | BENW | 0 | 0 | |||||||
3978 | BENY | 0 | 0 | |||||||
3979 | BEONX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
3980 | BEOOX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
3981 | BEOVF | 0 | 0.9375 | 0 | ||||||
3982 | BEP | 200 | 14 | 0 | ||||||
3983 | BEPI | 6900 | 15/16 | 1 1/4 | 1 1/2 | 15/16 | 15/16 | 1 3/8 | 87300 | |
3984 | BEPIW | 6000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 11/32 | 6000 | |
3985 | BEPP | 10000 | 0.0800 | 0.0500 | 0.0950 | 0 | ||||
3986 | BEQGX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
3987 | BER | 1000 | 26 | 26 7/8 | 27 7/8 | 0 | ||||
3988 | BERC | 0 | 0 | |||||||
3989 | BERI | 0 | 0 | |||||||
3990 | BERIF | 0 | 0 | |||||||
3991 | BERIX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
3992 | BERK | 0 | 0 | |||||||
3993 | BERN | 0 | 0 | |||||||
3994 | BERS | 500 | 0.0600 | 0.0600 | 0.0800 | 0 | ||||
3995 | BERT | 1000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 28500 | |
3996 | BERWX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | |
3997 | BERY | 500 | 0.0010 | 0 | ||||||
3998 | BES | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | |||
3999 | BESCX | 0 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 | |
4000 | BESI | 0 | 0 | |||||||
4001 | BESIF | 200 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
4002 | BESP | 0 | 0 | |||||||
4003 | BESTQ | 300 | 1/64 | 1/64 | 5/64 | 1/64 | 1/32 | 1/16 | 2384600 | |
4004 | BET | 1000 | 2 1/8 | 0 | ||||||
4005 | BETEO | 0 | 19.6400 | 0 | ||||||
4006 | BETM | 400 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 20700 | |
4007 | BETS | 1000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 3/8 | 1300 | |
4008 | BETT | 300 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 25400 | |
4009 | BEV/A | 0 | 0 | |||||||
4010 | BEVA | 0 | 0 | |||||||
4011 | BEVB | 0 | 0 | |||||||
4012 | BEVC | 0 | 0 | |||||||
4013 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4014 | BEVH | 0 | 0 | |||||||
4015 | BEVI | 0 | 0 | |||||||
4016 | BEVIU | 0 | 0 | |||||||
4017 | BEVIW | 0 | 0 | |||||||
4018 | BEVL | 0 | 0 | |||||||
4019 | BEVN | 0 | 0 | |||||||
4020 | BEVO | 0 | 0 | |||||||
4021 | BEVR | 0 | 0 | |||||||
4022 | BEVS | 0 | 0 | |||||||
4023 | BEVT | 200 | 1 | 1 | 1 1/8 | 0 | ||||
4024 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
4025 | BEVTP | 5000 | 2 1/2 | 2 1/2 | 2 7/8 | 2 7/16 | 2 3/8 | 2 7/8 | 33000 | |
4026 | BEVTZ | 3400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 3400 | |
4027 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4028 | BEX | 0 | 0 | |||||||
4029 | BEX+ | 0 | 0 | |||||||
4030 | BEXY | 500 | 3.1872 | 0 | ||||||
4031 | BEXp | 1000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 27 | 3000 | |
4032 | BEZ | 300 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 5/8 | 300 | |
4033 | BEZD | 0 | 0 | |||||||
4034 | BEZM | 0 | 0 | |||||||
4035 | BEZR | 0 | 0 | |||||||
4036 | BF | 0 | 0 | |||||||
4037 | BF.A | 0 | 0 | |||||||
4038 | BF.B | 0 | 0 | |||||||
4039 | BF/A | 100 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 100 | |||
4040 | BF/B | 500 | 41 | 45 3/8 | 46 | 0 | ||||
4041 | BFA | 0 | 0 | |||||||
4042 | BFAC | 0 | 0 | |||||||
4043 | BFAD | 0 | 0 | |||||||
4044 | BFAR | 0 | 0 | |||||||
4045 | BFAT | 0 | 0 | |||||||
4046 | BFB | 0 | 0 | |||||||
4047 | BFBAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
4048 | BFBC | 0 | 0 | |||||||
4049 | BFBD | 0 | 0 | |||||||
4050 | BFBG | 0 | 0 | |||||||
4051 | BFBPX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
4052 | BFBR | 0 | 0 | |||||||
4053 | BFBT | 0 | 0 | |||||||
4054 | BFC | 1600 | 14 | 14 | 14 3/8 | 0 | ||||
4055 | BFCF | 2000 | 12.7500 | 12.7500 | 12.7500 | 11.5000 | 11.5000 | 13.0000 | 6100 | |
4056 | BFCIQ | 9500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 37300 | |
4057 | BFD | 1000 | 14 | 14 | 14 | 14 | 13 3/4 | 14 | 1000 | |
4058 | BFE | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 3/8 | 30 | 600 | |
4059 | BFEA | 0 | 0 | |||||||
4060 | BFEAX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
4061 | BFEL | 0 | 0 | |||||||
4062 | BFELY | 500 | 3.0000 | 0 | ||||||
4063 | BFEN | 400 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
4064 | BFEPX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
4065 | BFER | 0 | 0 | |||||||
4066 | BFET | 0 | 0 | |||||||
4067 | BFEV | 0 | 0 | |||||||
4068 | BFGAX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
4069 | BFI | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 1/2 | 100 | |
4070 | BFIC | 0 | 0 | |||||||
4071 | BFIFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
4072 | BFII | 0 | 0 | |||||||
4073 | BFIP | 0 | 0 | |||||||
4074 | BFIR | 0 | 0 | |||||||
4075 | BFIS | 0 | 0 | |||||||
4076 | BFIT | 500 | 5 1/16 | 4 15/16 | 5 1/4 | 4 15/16 | 5 1/16 | 5 1/4 | 76000 | |
4077 | BFIV | 0 | 0 | |||||||
4078 | BFIX | 0 | 0 | |||||||
4079 | BFIYX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
4080 | BFKR | 400 | 20.0000 | 17.7500 | 20.7500 | 0 | ||||
4081 | BFLY | 100 | 46.5000 | 0 | ||||||
4082 | BFMCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
4083 | BFMSX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
4084 | BFMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.68 | 4.80 | 447 | |
4085 | BFOH | 2000 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 1/2 | 29 | 18000 | |
4086 | BFPT | 2000 | 32 21/64 | 32 7/8 | 32 7/8 | 32 | 31 3/4 | 32 1/8 | 40200 | |
4087 | BFR | 200 | 27 1/4 | 27 1/2 | 28 | 0 | ||||
4088 | BFRL | 0 | 0 | |||||||
4089 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4090 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4091 | BFRSQ | 5000 | 0.0800 | 0.2500 | 0.2500 | 0.0625 | 828600 | |||
4092 | BFS | 1000 | 15 3/8 | 15 | 15 3/8 | 15 | 15 1/4 | 15 1/2 | 14400 | |
4093 | BFSAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
4094 | BFSB | 2000 | 17 3/4 | 18 1/8 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/4 | 2900 | |
4095 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4096 | BFSI | 700 | 50 3/4 | 50 1/2 | 50 3/4 | 50 1/2 | 48 1/2 | 51 1/2 | 1200 | |
4097 | BFSTX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
4098 | BFTI | 5000 | 0.2700 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.3000 | 14100 | |
4099 | BFX | 1000 | 2 1/16 | 0 | ||||||
4100 | BFXFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
4101 | BFXS | 0 | 0 | |||||||
4102 | BFp | 200 | 7 3/4 | 0 | ||||||
4103 | BG | 100 | 21 7/8 | 19 1/2 | 19 7/8 | 0 | ||||
4104 | BGA | 2100 | 23 5/8 | 25 5/8 | 26 3/8 | 0 | ||||
4105 | BGAL | 0 | 0 | |||||||
4106 | BGALY | 5000 | 18 7/8 | 18 1/2 | 19 | 18 1/2 | 18 3/4 | 19 | 401600 | |
4107 | BGAS | 300 | 16 5/8 | 16 | 16 5/8 | 16 | 16 | 16 3/4 | 3200 | |
4108 | BGAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.74 | 4.85 | 4838 | |
4109 | BGAp | 2500 | 19 3/4 | 0 | ||||||
4110 | BGBP | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0500 | 3000 | |
4111 | BGC | 0 | 59 3/8 | 0 | ||||||
4112 | BGCE | 0 | 0 | |||||||
4113 | BGDAF | 0 | 1.3000 | 0 | ||||||
4114 | BGE | 500 | 28 1/8 | 28 3/8 | 28 3/8 | 28 1/8 | 27 7/8 | 28 1/2 | 2200 | |
4115 | BGEH | 0 | 0 | |||||||
4116 | BGEIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
4117 | BGEN | 300 | 84 1/2 | 78 1/4 | 84 63/64 | 78 | 84 | 84 1/4 | 2437700 | |
4118 | BGEP | 0 | 0 | |||||||
4119 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4120 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4121 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4122 | BGEpI | 450 | 100 1/4 | 100 | 101 3/4 | 0 | ||||
4123 | BGEpK | 0 | 95 | 110 | 0 | |||||
4124 | BGF | 400 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
4125 | BGFI | 0 | 0 | |||||||
4126 | BGFT | 0 | 0 | |||||||
4127 | BGG | 100 | 39 3/4 | 40 1/4 | 41 1/8 | 0 | ||||
4128 | BGGC | 0 | 0 | |||||||
4129 | BGGFX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
4130 | BGGT | 0 | 0 | |||||||
4131 | BGI | 100 | 14 | 0 | ||||||
4132 | BGIFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
4133 | BGII | 0 | 0 | |||||||
4134 | BGINX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
4135 | BGIX | 2500 | 0.7500 | 0.6250 | 0.8750 | 0 | ||||
4136 | BGL | 800 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
4137 | BGLA | 0 | 0 | |||||||
4138 | BGLBF | 0 | 4.7350 | 0 | ||||||
4139 | BGLC | 0 | 0 | |||||||
4140 | BGLD | 0 | 0 | |||||||
4141 | BGLDF | 0 | 0.2000 | 0 | ||||||
4142 | BGLE | 0 | 0 | |||||||
4143 | BGLEN | 19800 | 101.1250 | 0 | ||||||
4144 | BGLEO | 0 | 0 | |||||||
4145 | BGLL | 0 | 0 | |||||||
4146 | BGLM | 0 | 0 | |||||||
4147 | BGLN | 1000 | 31.0000 | 32.0000 | 34.0000 | 0 | ||||
4148 | BGLO | 0 | 0 | |||||||
4149 | BGLR | 0 | 0 | |||||||
4150 | BGLS | 2000 | 10 5/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 16000 | |
4151 | BGLT | 0 | 0 | |||||||
4152 | BGLV | 1000 | 30 1/2 | 30 1/4 | 32 | 30 1/4 | 30 1/4 | 39 1/4 | 6100 | |
4153 | BGLVW | 4000 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 19 3/4 | 28 1/4 | 6500 | |
4154 | BGLW | 0 | 0 | |||||||
4155 | BGLY | 0 | 0 | |||||||
4156 | BGM | 300 | 9 1/2 | 4 7/8 | 6 1/8 | 0 | ||||
4157 | BGMR | 1500 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 28000 | |
4158 | BGN | 500 | 4 | 4 | 4 | 4 | 500 | |||
4159 | BGN.E | 0 | 0 | |||||||
4160 | BGN/E | 1000 | 4 1/2 | 4 1/4 | 6 | 0 | ||||
4161 | BGN/WS | 3500 | 11/16 | 0 | ||||||
4162 | BGNMX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
4163 | BGO | 2000 | 5 13/16 | 5 13/16 | 5 13/16 | 5 13/16 | 5 11/16 | 5 7/8 | 3000 | |
4164 | BGOA | 0 | 0 | |||||||
4165 | BGOC | 0 | 0 | |||||||
4166 | BGOE | 0 | 0 | |||||||
4167 | BGOF | 0 | 0 | |||||||
4168 | BGOG | 0 | 0 | |||||||
4169 | BGOI | 0 | 0 | |||||||
4170 | BGOIP | 0 | 0 | |||||||
4171 | BGOK | 0 | 0 | |||||||
4172 | BGOL | 0 | 0 | |||||||
4173 | BGOM | 0 | 0 | |||||||
4174 | BGOO | 0 | 0 | |||||||
4175 | BGOP | 0 | 0 | |||||||
4176 | BGOR | 0 | 0 | |||||||
4177 | BGOS | 0 | 0 | |||||||
4178 | BGOT | 0 | 0 | |||||||
4179 | BGOW | 0 | 0 | |||||||
4180 | BGOX | 0 | 0 | |||||||
4181 | BGP | 100 | 35 3/8 | 34 7/8 | 35 1/4 | 0 | ||||
4182 | BGPC | 0 | 0 | |||||||
4183 | BGPK | 0 | 0 | |||||||
4184 | BGPL | 0 | 0 | |||||||
4185 | BGPM | 0 | 0 | |||||||
4186 | BGPP | 0 | 0 | |||||||
4187 | BGPR | 0 | 0 | |||||||
4188 | BGPT | 0 | 0 | |||||||
4189 | BGR | 200 | 9 7/8 | 10 | 10 1/2 | 0 | ||||
4190 | BGRAF | 0 | 13.6250 | 0 | ||||||
4191 | BGRH | 800 | 1 15/16 | 1 29/32 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 26700 | |
4192 | BGRIX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
4193 | BGRP | 0 | 0 | |||||||
4194 | BGRT | 0 | 0 | |||||||
4195 | BGRWF | 0 | 3.9500 | 0 | ||||||
4196 | BGSEN | 3300 | 101.5000 | 0 | ||||||
4197 | BGSLP | 1000 | 103.5000 | 0 | ||||||
4198 | BGSS | 1000 | 22 3/8 | 22 1/2 | 25 1/2 | 0 | ||||
4199 | BGSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.24 | 8295 | |
4200 | BGT | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 500 | |
4201 | BGUY | 0 | 0 | |||||||
4202 | BGVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.47 | 4.58 | 454 | |
4203 | BGX | 0 | 159.27 | 157.08 | 160.02 | 156.69 | 158.73 | 160.09 | 0 | |
4204 | BGYA | 0 | 0 | |||||||
4205 | BH | 100 | 26 | 24 3/4 | 25 1/4 | 0 | ||||
4206 | BHA | 0 | 9/16 | 7/8 | 0 | |||||
4207 | BHAG | 2700 | 17 1/2 | 16 3/4 | 17 3/4 | 0 | ||||
4208 | BHAGB | 0 | 0 | |||||||
4209 | BHAL | 700 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 3 1/8 | 700 | |
4210 | BHAO | 0 | 0 | |||||||
4211 | BHBA | 0 | 0.2500 | 2.2500 | 0 | |||||
4212 | BHBFX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | |
4213 | BHBS | 100 | 38.0000 | 36.5000 | 40.0000 | 0 | ||||
4214 | BHC | 200 | 101 1/4 | 0 | ||||||
4215 | BHCD | 0 | 0 | |||||||
4216 | BHCF | 500 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 16 1/8 | 1500 | |
4217 | BHCIF | 0 | 1.9000 | 0 | ||||||
4218 | BHE | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/8 | 28 7/8 | 600 | |
4219 | BHEI | 0 | 0 | |||||||
4220 | BHFC | 3500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 10500 | |
4221 | BHFF | 0 | 0 | |||||||
4222 | BHFFY | 0 | 0 | |||||||
4223 | BHI | 100 | 34 3/8 | 34 7/8 | 35 3/8 | 0 | ||||
4224 | BHIA | 0 | 0 | |||||||
4225 | BHIC | 0 | 0 | |||||||
4226 | BHIF | 0 | 0 | |||||||
4227 | BHIK | 0 | 0 | |||||||
4228 | BHIKF | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 100 | |
4229 | BHIL | 0 | 0 | |||||||
4230 | BHILP | 0 | 0 | |||||||
4231 | BHIN | 0 | 0 | |||||||
4232 | BHIS | 0 | 0 | |||||||
4233 | BHIV | 400 | 0.0001 | 0 | ||||||
4234 | BHIX | 1000 | 11 1/8 | 11 1/8 | 11 1/2 | 10 3/4 | 10 7/8 | 11 1/8 | 94000 | |
4235 | BHKM | 0 | 0 | |||||||
4236 | BHKMF | 0 | 0 | |||||||
4237 | BHM | 100 | 9/16 | 0 | ||||||
4238 | BHMX | 0 | 0 | |||||||
4239 | BHMY | 0 | 0 | |||||||
4240 | BHO | 100 | 2 1/8 | 0 | ||||||
4241 | BHOW | 600 | 7.2500 | 0 | ||||||
4242 | BHOX | 0 | 0 | |||||||
4243 | BHP | 900 | 26 3/8 | 26 | 26 5/8 | 0 | ||||
4244 | BHPA | 0 | 0 | |||||||
4245 | BHPB | 0 | 0 | |||||||
4246 | BHPC | 0 | 0 | |||||||
4247 | BHPD | 0 | 0 | |||||||
4248 | BHPG | 0 | 0 | |||||||
4249 | BHPH | 0 | 0 | |||||||
4250 | BHPL | 0 | 0 | |||||||
4251 | BHPM | 0 | 0 | |||||||
4252 | BHPN | 0 | 0 | |||||||
4253 | BHPP | 0 | 0 | |||||||
4254 | BHPR | 0 | 0 | |||||||
4255 | BHPS | 0 | 0 | |||||||
4256 | BHPV | 0 | 0 | |||||||
4257 | BHPX | 0 | 0 | |||||||
4258 | BHQU | 100 | 3.5000 | 0 | ||||||
4259 | BHRB | 50 | 310.0000 | 0 | ||||||
4260 | BHRI | 300 | 3.3750 | 1.1250 | 3.3750 | 0 | ||||
4261 | BHT | 0 | 0 | |||||||
4262 | BHTCV | 0 | 0 | |||||||
4263 | BHW | 100 | 26 7/8 | 26 1/8 | 26 5/8 | 0 | ||||
4264 | BHWD | 0 | 0 | |||||||
4265 | BHWK | 200 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 3800 | |
4266 | BHWKW | 2000 | 1/4 | 1/8 | 1/4 | 0 | ||||
4267 | BHWKZ | 9000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4268 | BHWM | 0 | 0 | |||||||
4269 | BHWP | 0 | 0 | |||||||
4270 | BHWR | 0 | 0 | |||||||
4271 | BHY | 4000 | 1 1/4 | 0 | ||||||
4272 | BHYG | 0 | 0 | |||||||
4273 | BHYL | 0 | 0 | |||||||
4274 | BHYW | 0 | 0 | |||||||
4275 | BHYWF | 0 | 68.0850 | 0 | ||||||
4276 | BHYWY | 0 | 28.8750 | 0 | ||||||
4277 | BI | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 100 | |
4278 | BIAA | 0 | 0 | |||||||
4279 | BIAC | 500 | 6 5/8 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 7 | 7500 | |
4280 | BIAD | 0 | 0 | |||||||
4281 | BIBAX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
4282 | BIBB | 0 | 0 | |||||||
4283 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4284 | BICG | 0 | 0 | |||||||
4285 | BICO | 1000 | 1 25/32 | 1 25/32 | 1 25/32 | 1 21/32 | 1 3/4 | 1 25/32 | 239500 | |
4286 | BICR | 1000 | 5.6250 | 5.6250 | 5.1250 | 5.6250 | 1000 | |||
4287 | BICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.25 | 5.40 | 14543 | |
4288 | BID | 100 | 17 3/4 | 17 3/8 | 17 7/8 | 0 | ||||
4289 | BIDC | 0 | 0 | |||||||
4290 | BIDI | 0 | 0 | |||||||
4291 | BIDM | 0 | 0 | |||||||
4292 | BIDN | 0 | 0 | |||||||
4293 | BIDR | 0 | 0 | |||||||
4294 | BIDS | 100 | 48.5000 | 0 | ||||||
4295 | BIET | 1800 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 3800 | |
4296 | BIG | 100 | 6 1/8 | 3 3/4 | 6 1/4 | 0 | ||||
4297 | BIGAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
4298 | BIGB | 200 | 17 1/8 | 17 1/8 | 17 1/4 | 17 1/8 | 17 1/8 | 17 1/4 | 217800 | |
4299 | BIGBG | 25 | 139 | 139 | 143 | 0 | ||||
4300 | BIGC | 500 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 8900 | |
4301 | BIGCU | 100 | 6 1/2 | 6 1/2 | 8 | 0 | ||||
4302 | BIGCW | 400 | 1 1/2 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 2 1/8 | 18800 | |
4303 | BIGE | 1000 | 5 | 5 3/16 | 5 3/16 | 5 | 4 7/8 | 5 3/16 | 3400 | |
4304 | BIGF | 0 | 0 | |||||||
4305 | BIGM | 7000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3500 | 0.5000 | 7000 | |
4306 | BIGRX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | |
4307 | BII | 100 | 6 1/2 | 5 | 6 | 0 | ||||
4308 | BIKE | 800 | 20 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 58100 | |
4309 | BIKR | 2500 | 2.4687 | 2.5000 | 2.5000 | 2.4687 | 2.3750 | 2.5625 | 7000 | |
4310 | BILA | 0 | 0 | |||||||
4311 | BILC | 0 | 0 | |||||||
4312 | BILD | 0 | 0 | |||||||
4313 | BILE | 0 | 0 | |||||||
4314 | BILF | 0 | 0 | |||||||
4315 | BILG | 0 | 0 | |||||||
4316 | BILH | 0 | 0 | |||||||
4317 | BILI | 0 | 0 | |||||||
4318 | BILL | 10000 | 31 | 31 1/4 | 31 1/4 | 30 1/4 | 30 1/2 | 31 | 209400 | |
4319 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4320 | BILM | 0 | 0 | |||||||
4321 | BILN | 0 | 0 | |||||||
4322 | BILO | 0 | 0 | |||||||
4323 | BILP | 0 | 0 | |||||||
4324 | BILR | 0 | 0 | |||||||
4325 | BILS | 0 | 0 | |||||||
4326 | BILT | 0 | 0 | |||||||
4327 | BILU | 0 | 0 | |||||||
4328 | BILW | 0 | 0 | |||||||
4329 | BILX | 0 | 0 | |||||||
4330 | BILY | 0 | 0 | |||||||
4331 | BIME | 10000 | 2 1/32 | 1 15/16 | 2 1/32 | 1 59/64 | 1 31/32 | 2 1/32 | 487000 | |
4332 | BIN | 400 | 24 1/2 | 0 | ||||||
4333 | BINC | 1000 | 7 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 17400 | |
4334 | BIND | 0 | 0 | |||||||
4335 | BINDG | 25 | 104 1/2 | 102 | 104 1/2 | 102 | 102 | 104 1/2 | 45 | |
4336 | BING | 400 | 1.6250 | 1.3125 | 1.6250 | 0 | ||||
4337 | BINR | 0 | 0 | |||||||
4338 | BINRF | 0 | 0 | |||||||
4339 | BINV | 0 | 0 | |||||||
4340 | BINXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.05 | 3.12 | 757 | |
4341 | BIO | 0 | 0 | |||||||
4342 | BIO.A | 0 | 0 | |||||||
4343 | BIO.B | 0 | 0 | |||||||
4344 | BIO/A | 3400 | 26 3/4 | 26 7/8 | 26 7/8 | 26 3/4 | 4000 | |||
4345 | BIO/B | 1400 | 26 3/4 | 0 | ||||||
4346 | BIOA | 0 | 0 | |||||||
4347 | BIOB | 0 | 0 | |||||||
4348 | BIOC | 200 | 2 7/8 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 2900 | |
4349 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4350 | BIOM | 0 | 0 | |||||||
4351 | BIOMF | 2200 | 6 7/8 | 6 15/16 | 7 1/16 | 6 13/16 | 6 13/16 | 6 15/16 | 20300 | |
4352 | BIOP | 1000 | 18 3/4 | 18 1/4 | 19 1/4 | 17 3/4 | 18 1/4 | 18 3/4 | 96600 | |
4353 | BIOR | 0 | 0 | |||||||
4354 | BIORQ | 0 | 0 | |||||||
4355 | BIOSQ | 1500 | 0.5000 | 0.3750 | 0.5000 | 0.2500 | 0.3750 | 0.4375 | 155900 | |
4356 | BIOT | 2800 | 5/16 | 7/16 | 7/16 | 5/16 | 5/16 | 7/16 | 8100 | |
4357 | BIOW | 0 | 0 | |||||||
4358 | BIOWF | 1600 | 2.6100 | 0 | ||||||
4359 | BIOX | 1000 | 14 | 13 3/4 | 14 | 13 3/8 | 13 1/2 | 14 | 44500 | |
4360 | BIPFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
4361 | BIPL | 3500 | 2 5/16 | 2 3/8 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 36200 | |
4362 | BIR | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 400 | |
4363 | BIRB | 0 | 0 | |||||||
4364 | BIRC | 0 | 0 | |||||||
4365 | BIRD | 100 | 5 5/8 | 5 5/8 | 5 13/16 | 5 5/8 | 5 3/4 | 5 7/8 | 4600 | |
4366 | BIRDP | 300 | 17 | 17 | 17 | 17 | 15 3/4 | 18 3/4 | 300 | |
4367 | BIRI | 0 | 0 | |||||||
4368 | BIRLF | 0 | 8.7500 | 0 | ||||||
4369 | BIRM | 500 | 9 | 9 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 1100 | |
4370 | BIRN | 0 | 0 | |||||||
4371 | BIRS | 0 | 0 | |||||||
4372 | BIRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.30 | 5.46 | 15561 | |
4373 | BIS | 100 | 2 3/8 | 0 | ||||||
4374 | BISA | 2500 | 27/32 | 7/8 | 7/8 | 27/32 | 3/4 | 7/8 | 13500 | |
4375 | BISAW | 5000 | 3/32 | 1/16 | 3/32 | 0 | ||||
4376 | BISL | 0 | 0 | |||||||
4377 | BISLU | 100 | 5.5000 | 5.0000 | 6.0000 | 0 | ||||
4378 | BISN | 1300 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 1300 | |
4379 | BISXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.94 | 5.08 | 3211 | |
4380 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4381 | BIT/WS | 0 | 0 | |||||||
4382 | BITI | 4100 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 28100 | |
4383 | BITS | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 39000 | |
4384 | BIUSX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.59 | 0 | |
4385 | BIX | 0 | 444.26 | 445.24 | 445.24 | 442.60 | 443.20 | 444.23 | 0 | |
4386 | BJAU | 0 | 0 | |||||||
4387 | BJBIX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
4388 | BJC.W | 0 | 0 | |||||||
4389 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4390 | BJCT | 2000 | 29/32 | 31/32 | 31/32 | 7/8 | 7/8 | 29/32 | 41400 | |
4391 | BJIC | 0 | 0 | |||||||
4392 | BJICA | 1400 | 13 5/8 | 13 1/2 | 13 7/8 | 13 1/8 | 13 1/4 | 13 7/8 | 17600 | |
4393 | BJICB | 100 | 15.0000 | 0 | ||||||
4394 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4395 | BJS | 100 | 41 7/8 | 43 | 43 3/8 | 0 | ||||
4396 | BJS.W | 0 | 0 | |||||||
4397 | BJS/WS | 200 | 19 | 0 | ||||||
4398 | BJSC | 0 | 0 | |||||||
4399 | BJSI | 0 | 0 | |||||||
4400 | BJSL | 0 | 0 | |||||||
4401 | BJSO | 0 | 0 | |||||||
4402 | BJSPY | 0 | 0 | |||||||
4403 | BJSS | 0 | 0 | |||||||
4404 | BJST | 0 | 0 | |||||||
4405 | BJYA | 0 | 0 | |||||||
4406 | BJYAY | 0 | 0 | |||||||
4407 | BK | 100 | 33 3/4 | 34 | 34 | 33 5/8 | 33 5/8 | 33 7/8 | 5400 | |
4408 | BKB | 100 | 64 5/8 | 64 5/8 | 64 5/8 | 64 5/8 | 65 | 65 3/8 | 100 | |
4409 | BKBA | 0 | 0 | |||||||
4410 | BKBB | 0 | 0 | |||||||
4411 | BKBD | 0 | 0 | |||||||
4412 | BKBG | 0 | 0 | |||||||
4413 | BKBK | 300 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 | 57 | 300 | |
4414 | BKBL | 0 | 0 | |||||||
4415 | BKBS | 0 | 0 | |||||||
4416 | BKBT | 0 | 0 | |||||||
4417 | BKBpA | 6600 | 46 9/16 | 0 | ||||||
4418 | BKBpB | 59100 | 46 9/16 | 0 | ||||||
4419 | BKBpC | 1000 | 79 3/4 | 0 | ||||||
4420 | BKBpE | 400 | 26 | 25 7/8 | 26 1/4 | 0 | ||||
4421 | BKBpF | 400 | 26 1/8 | 0 | ||||||
4422 | BKC | 100 | 27 1/2 | 0 | ||||||
4423 | BKCH | 0 | 0 | |||||||
4424 | BKCI | 700 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
4425 | BKCO | 10000 | 19 1/4 | 19 1/8 | 19 5/16 | 19 1/8 | 19 1/8 | 19 1/2 | 46700 | |
4426 | BKCS | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/4 | 3 | 1000 | |
4427 | BKCT | 2000 | 21 3/4 | 21 3/4 | 22 | 0 | ||||
4428 | BKE | 1500 | 3 3/8 | 0 | ||||||
4429 | BKEA | 0 | 0 | |||||||
4430 | BKEAF | 0 | 3.9800 | 0 | ||||||
4431 | BKEAY | 0 | 3.9000 | 3.9200 | 4.0700 | 0 | ||||
4432 | BKEL | 30000 | 0.0050 | 0 | ||||||
4433 | BKENF | 0 | 0.2800 | 0 | ||||||
4434 | BKER | 0 | 0 | |||||||
4435 | BKERF | 0 | 0 | |||||||
4436 | BKF | 200 | 19 5/8 | 19 3/8 | 19 3/4 | 19 3/8 | 19 1/2 | 19 3/4 | 9200 | |
4437 | BKFP | 1000 | 0.3750 | 0 | ||||||
4438 | BKG | 400 | 33 3/16 | 0 | ||||||
4439 | BKGH | 300 | 7.1250 | 6.6250 | 7.1250 | 0 | ||||
4440 | BKH | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 24 7/8 | 25 1/2 | 400 | |
4441 | BKHA | 0 | 0 | |||||||
4442 | BKHB | 500 | 11.5000 | 11.5000 | 11.5000 | 11.4375 | 11.2500 | 11.5000 | 1100 | |
4443 | BKHE | 0 | 0 | |||||||
4444 | BKHI | 0 | 0 | |||||||
4445 | BKHZ | 0 | 0 | |||||||
4446 | BKI | 200 | 26 3/8 | 26 1/8 | 26 1/2 | 0 | ||||
4447 | BKIC | 0 | 0 | |||||||
4448 | BKIO | 0 | 0 | |||||||
4449 | BKIR | 0 | 0 | |||||||
4450 | BKIS | 0 | 0 | |||||||
4451 | BKISY | 0 | 29.5000 | 0 | ||||||
4452 | BKIT | 0 | 0 | |||||||
4453 | BKL | 0 | 13.50 | 13.27 | 13.51 | 13.23 | 0 | |||
4454 | BKLA | 1100 | 5.7500 | 0 | ||||||
4455 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4456 | BKLE | 200 | 29 1/8 | 30 1/4 | 30 1/4 | 29 | 29 | 30 1/4 | 13200 | |
4457 | BKLM | 0 | 0 | |||||||
4458 | BKLMB | 0 | 0 | |||||||
4459 | BKLMY | 0 | 0 | |||||||
4460 | BKLNN | 0 | 0 | |||||||
4461 | BKLO | 0 | 0 | |||||||
4462 | BKLV | 0 | 0 | |||||||
4463 | BKLY | 200 | 51 3/4 | 52 3/4 | 52 3/4 | 51 1/2 | 51 1/2 | 52 | 90200 | |
4464 | BKLYZ | 100 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 156900 | |
4465 | BKN | 1100 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | ||||
4466 | BKNG | 600 | 36 1/2 | 36 1/2 | 36 3/4 | 36 1/2 | 36 1/4 | 36 3/4 | 900 | |
4467 | BKNS | 0 | 0 | |||||||
4468 | BKNX | 4000 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
4469 | BKNY | 0 | 0 | |||||||
4470 | BKNYW | 1000 | 73.2500 | 73.7500 | 74.1250 | 72.8750 | 73.2500 | 74.1250 | 10700 | |
4471 | BKO | 0 | 497.78 | 0 | ||||||
4472 | BKOZ | 200 | 42.0000 | 0 | ||||||
4473 | BKP | 0 | 0 | |||||||
4474 | BKR | 3000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
4475 | BKRA | 0 | 0 | |||||||
4476 | BKRNF | 3000 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 3000 | |||
4477 | BKS | 300 | 32 1/8 | 32 1/4 | 32 1/4 | 32 1/8 | 32 1/4 | 32 3/4 | 1200 | |
4478 | BKSA | 0 | 0 | |||||||
4479 | BKSB | 2500 | 5.6250 | 5.5000 | 10.0000 | 0 | ||||
4480 | BKSBW | 0 | 0 | |||||||
4481 | BKSC | 500 | 16 | 16 1/4 | 16 1/2 | 16 | 15 1/2 | 16 3/4 | 2000 | |
4482 | BKSE | 0 | 0 | |||||||
4483 | BKSI | 0 | 0 | |||||||
4484 | BKSKF | 0 | 87.7193 | 0 | ||||||
4485 | BKSL | 500 | 15.7500 | 15.5000 | 16.0000 | 0 | ||||
4486 | BKSM | 0 | 0 | |||||||
4487 | BKSN | 0 | 0 | |||||||
4488 | BKSO | 0 | 0 | |||||||
4489 | BKSP | 0 | 0 | |||||||
4490 | BKSR | 0 | 0 | |||||||
4491 | BKSS | 0 | 0 | |||||||
4492 | BKST | 200 | 9 3/4 | 9 3/4 | 10 1/8 | 9 1/8 | 9 3/4 | 9 7/8 | 141500 | |
4493 | BKSX | 0 | 0 | |||||||
4494 | BKSY | 0 | 0 | |||||||
4495 | BKT | 800 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 1300 | |
4496 | BKU | 0 | 0 | |||||||
4497 | BKUA | 0 | 0 | |||||||
4498 | BKUN | 0 | 0 | |||||||
4499 | BKUNA | 500 | 8 7/8 | 8 3/4 | 9 1/4 | 8 1/2 | 8 5/8 | 9 1/4 | 6900 | |
4500 | BKUNO | 2200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 2200 | |
4501 | BKUNP | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 1000 | |
4502 | BKUpA | 1500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1500 | |||
4503 | BKUpB | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 12400 | |||
4504 | BKX | 0 | 526.14 | 526.75 | 526.90 | 524.19 | 0 | |||
4505 | BKY | 0 | 12.48 | 0 | ||||||
4506 | BKpB | 2300 | 26 19/64 | 26 19/64 | 26 19/64 | 26 19/64 | 16000 | |||
4507 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4508 | BL | 200 | 16 7/8 | 18 1/4 | 18 3/4 | 0 | ||||
4509 | BL.A | 0 | 0 | |||||||
4510 | BLAGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
4511 | BLAI | 1000 | 0.8100 | 0.8125 | 0.8125 | 0.7500 | 0.6900 | 0.8100 | 36400 | |
4512 | BLAU | 0 | 0 | |||||||
4513 | BLBN | 10000 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
4514 | BLBYF | 0 | 2.6907 | 0 | ||||||
4515 | BLC | 25000 | 39 1/2 | 37 1/2 | 40 | 0 | ||||
4516 | BLCA | 900 | 21.0000 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | 22.0000 | 3300 | |
4517 | BLCE | 0 | 0 | |||||||
4518 | BLCF | 1000 | 0.7500 | 0.5625 | 0.7500 | 0 | ||||
4519 | BLCL | 0 | 0 | |||||||
4520 | BLCLP | 0 | 0 | |||||||
4521 | BLCO | 500 | 3.1250 | 3.1250 | 3.3750 | 0 | ||||
4522 | BLCR | 25000 | 0.1250 | 0.0800 | 0.1250 | 0 | ||||
4523 | BLCS | 300 | 21.7500 | 0 | ||||||
4524 | BLCY | 0 | 0 | |||||||
4525 | BLD | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 3 | 500 | |
4526 | BLDC | 3500 | 22.7500 | 22.5000 | 23.2500 | 0 | ||||
4527 | BLDD | 0 | 0 | |||||||
4528 | BLDF | 0 | 0 | |||||||
4529 | BLDG | 200 | 30 3/4 | 30 1/2 | 30 3/4 | 30 | 30 | 30 3/4 | 15900 | |
4530 | BLDP | 0 | 0 | |||||||
4531 | BLDPF | 1100 | 20 3/4 | 21 3/8 | 21 1/2 | 20 3/4 | 20 3/4 | 21 | 15600 | |
4532 | BLE | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 13/16 | 1 1/8 | 800 | |
4533 | BLED | 0 | 0 | |||||||
4534 | BLEN | 0 | 0 | |||||||
4535 | BLES | 0 | 0 | |||||||
4536 | BLEW | 0 | 0 | |||||||
4537 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4538 | BLFC | 300 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 300 | |||
4539 | BLFIX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
4540 | BLGHF | 0 | 1.2500 | 0 | ||||||
4541 | BLGIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.65 | 0 | |
4542 | BLGMY | 1000 | 4 11/16 | 4 11/16 | 4 13/16 | 4 11/16 | 4 3/4 | 4 7/8 | 6600 | |
4543 | BLH | 400 | 24 1/2 | 24 1/4 | 24 3/4 | 0 | ||||
4544 | BLHC | 0 | 0 | |||||||
4545 | BLHF | 0 | 0 | |||||||
4546 | BLK | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 7000 | |
4547 | BLKV | 0 | 0 | |||||||
4548 | BLKVP | 300 | 49.3750 | 0 | ||||||
4549 | BLL | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 5/8 | 300 | |
4550 | BLLD | 0 | 0 | |||||||
4551 | BLLL | 0 | 0 | |||||||
4552 | BLLS | 0 | 0 | |||||||
4553 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4554 | BLLY | 0 | 0 | |||||||
4555 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4556 | BLMB | 0 | 0 | |||||||
4557 | BLMP | 2100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0600 | 14000 | |
4558 | BLMPP | 3000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4200 | 3000 | |
4559 | BLMT | 700 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
4560 | BLN | 600 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
4561 | BLNC | 0 | 0 | |||||||
4562 | BLNT | 0 | 0 | |||||||
4563 | BLO | 0 | 0 | |||||||
4564 | BLOC | 0 | 0 | |||||||
4565 | BLOCA | 2500 | 46 3/8 | 46 3/8 | 46 3/8 | 46 | 45 3/4 | 47 | 9600 | |
4566 | BLOG | 0 | 0 | |||||||
4567 | BLOGF | 0 | 0 | |||||||
4568 | BLP | 100 | 44 | 43 3/4 | 44 3/8 | 0 | ||||
4569 | BLPMX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
4570 | BLPT | 0 | 0 | |||||||
4571 | BLR | 0 | 1 1/2 | 2 1/2 | 0 | |||||
4572 | BLRB | 500 | 15.1250 | 0 | ||||||
4573 | BLRG | 0 | 0 | |||||||
4574 | BLRGZ | 300 | 6.6250 | 6.2500 | 6.6250 | 0 | ||||
4575 | BLRK | 1000 | 1 7/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/16 | 32400 | |
4576 | BLS | 100 | 41 1/8 | 41 | 41 3/8 | 41 | 40 7/8 | 41 1/2 | 3000 | |
4577 | BLSA | 0 | 0 | |||||||
4578 | BLSB | 0 | 0 | |||||||
4579 | BLSC | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 3 | 200 | |
4580 | BLSD | 0 | 0 | |||||||
4581 | BLSE | 0 | 0 | |||||||
4582 | BLSF | 0 | 0 | |||||||
4583 | BLSG | 0 | 0 | |||||||
4584 | BLSH | 0 | 0 | |||||||
4585 | BLSI | 2300 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 149300 | |
4586 | BLSK | 0 | 0 | |||||||
4587 | BLSL | 0 | 0 | |||||||
4588 | BLSM | 0 | 0 | |||||||
4589 | BLSN | 0 | 0 | |||||||
4590 | BLSO | 0 | 0 | |||||||
4591 | BLSP | 0 | 0 | |||||||
4592 | BLSQ | 0 | 0 | |||||||
4593 | BLSR | 0 | 0 | |||||||
4594 | BLSS | 0 | 0 | |||||||
4595 | BLST | 0 | 0 | |||||||
4596 | BLSTX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
4597 | BLSW | 0 | 0 | |||||||
4598 | BLSX | 0 | 0 | |||||||
4599 | BLSY | 10000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
4600 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4601 | BLT | 0 | 0 | |||||||
4602 | BLT.A | 0 | 0 | |||||||
4603 | BLT.B | 0 | 0 | |||||||
4604 | BLT/A | 100 | 36 1/4 | 0 | ||||||
4605 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4606 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4607 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4608 | BLTA | 0 | 0 | |||||||
4609 | BLTB | 0 | 0 | |||||||
4610 | BLTI | 700 | 3 1/8 | 3 | 3 1/8 | 3 | 3 1/8 | 3 3/16 | 15300 | |
4611 | BLTT | 0 | 0 | |||||||
4612 | BLU | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 200 | |
4613 | BLUD | 800 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 2700 | |
4614 | BLUE | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 100 | |
4615 | BLUEX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | |
4616 | BLVRF | 0 | 0.6250 | 0 | ||||||
4617 | BLX | 200 | 55 1/8 | 51 1/2 | 52 3/8 | 0 | ||||
4618 | BLX.A | 0 | 0 | |||||||
4619 | BLY | 500 | 30 1/2 | 30 7/8 | 31 1/2 | 0 | ||||
4620 | BLYA | 0 | 0 | |||||||
4621 | BLYB | 0 | 0 | |||||||
4622 | BLYC | 0 | 0 | |||||||
4623 | BLYDY | 1000 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/16 | 7100 | |
4624 | BLYE | 0 | 0 | |||||||
4625 | BLYF | 0 | 0 | |||||||
4626 | BLYG | 0 | 0 | |||||||
4627 | BLYH | 600 | 1 | 15/16 | 1 5/32 | 15/16 | 1 | 1 1/8 | 108900 | |
4628 | BLYI | 0 | 0 | |||||||
4629 | BLYK | 0 | 0 | |||||||
4630 | BLYL | 0 | 0 | |||||||
4631 | BLYR | 0 | 0 | |||||||
4632 | BLYS | 0 | 0 | |||||||
4633 | BLYT | 0 | 0 | |||||||
4634 | BLYV | 0 | 0 | |||||||
4635 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4636 | BLYY | 0 | 0 | |||||||
4637 | BLYpP | 58500 | 26 53/64 | 0 | ||||||
4638 | BM | 0 | 0 | |||||||
4639 | BMA | 0 | 0 | |||||||
4640 | BMC | 100 | 31 | 31 | 31 | 31 | 30 7/8 | 31 3/8 | 100 | |
4641 | BMCC | 200 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 300 | |
4642 | BMCCP | 300 | 25 | 25 | 25 | 25 | 24 1/8 | 25 | 300 | |
4643 | BMCGX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 8.28 | 0 | |
4644 | BMCS | 200 | 87 | 86 1/4 | 87 1/2 | 85 | 86 5/8 | 86 3/4 | 989900 | |
4645 | BMCW | 13000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/4 | 12 3/8 | 272800 | |
4646 | BMCX | 0 | 0 | |||||||
4647 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4648 | BMET | 1000 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 16 7/8 | 408300 | |
4649 | BMG | 800 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 7/8 | 6500 | |
4650 | BMGC | 0 | 0 | |||||||
4651 | BMGE | 0 | 0 | |||||||
4652 | BMGFX | 0 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | 0 | |
4653 | BMGG | 0 | 0 | |||||||
4654 | BMGH | 0 | 0 | |||||||
4655 | BMGI | 0 | 0 | |||||||
4656 | BMGO | 0 | 0 | |||||||
4657 | BMGQ | 0 | 0 | |||||||
4658 | BMGS | 0 | 0 | |||||||
4659 | BMGT | 0 | 0 | |||||||
4660 | BMGU | 0 | 0 | |||||||
4661 | BMGW | 0 | 0 | |||||||
4662 | BMGp | 100 | 50 1/2 | 50 1/8 | 50 3/4 | 0 | ||||
4663 | BMI | 500 | 31 1/4 | 0 | ||||||
4664 | BMIN | 0 | 0 | |||||||
4665 | BMIO | 0 | 0 | |||||||
4666 | BMIS | 0 | 0 | |||||||
4667 | BMIT | 0 | 0 | |||||||
4668 | BMIXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.17 | 5.31 | 1516 | |
4669 | BMJF | 500 | 22 7/8 | 22 3/4 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 5500 | |
4670 | BMLC | 20000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20000 | |||
4671 | BMLS | 100 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
4672 | BMM | 0 | 0 | |||||||
4673 | BMM.A | 0 | 0 | |||||||
4674 | BMMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.49 | 4.61 | 377 | |
4675 | BMN | 500 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
4676 | BMO | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 7/8 | 33 1/4 | 1100 | |
4677 | BMOG | 0 | 0 | |||||||
4678 | BMOK | 0 | 0 | |||||||
4679 | BMON | 0 | 0 | |||||||
4680 | BMOT | 0 | 0 | |||||||
4681 | BMP | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/4 | 1300 | |
4682 | BMPA | 0 | 0 | |||||||
4683 | BMPC | 0 | 0 | |||||||
4684 | BMPE | 2500 | 10 7/8 | 10 3/8 | 11 | 10 3/8 | 10 7/8 | 11 1/8 | 41500 | |
4685 | BMPI | 600 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
4686 | BMPR | 0 | 0 | |||||||
4687 | BMRA | 100 | 4 | 3 15/16 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 6500 | |
4688 | BMRB | 200 | 17.5000 | 17.0000 | 18.5000 | 0 | ||||
4689 | BMRC | 200 | 22.2500 | 0 | ||||||
4690 | BMRK | 2000 | 0.5312 | 0.4687 | 0.5312 | 0.4687 | 0.4687 | 0.5000 | 6000 | |
4691 | BMRQ | 1200 | 15 3/8 | 14 5/8 | 15 3/4 | 14 1/2 | 15 1/4 | 15 1/2 | 244400 | |
4692 | BMS | 100 | 34 3/8 | 34 1/2 | 35 1/8 | 0 | ||||
4693 | BMSI | 0 | 0 | |||||||
4694 | BMSM | 0 | 0 | |||||||
4695 | BMSR | 0 | 0 | |||||||
4696 | BMSS | 3700 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4697 | BMT | 2000 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
4698 | BMTC | 500 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
4699 | BMTI | 0 | 0 | |||||||
4700 | BMTN | 2600 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/2 | 6 | 6 3/8 | 157300 | |
4701 | BMTR | 400 | 6 15/16 | 7 | 7 1/4 | 6 7/8 | 6 3/4 | 7 | 10300 | |
4702 | BMUR | 0 | 0 | |||||||
4703 | BMVXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.77 | 4.89 | 2249 | |
4704 | BMY | 100 | 113 | 109 3/4 | 113 | 109 3/4 | 112 1/2 | 113 1/2 | 8900 | |
4705 | BMYA | 0 | 0 | |||||||
4706 | BMYC | 0 | 0 | |||||||
4707 | BMYD | 0 | 0 | |||||||
4708 | BMYF | 0 | 0 | |||||||
4709 | BMYG | 0 | 0 | |||||||
4710 | BMYH | 0 | 0 | |||||||
4711 | BMYI | 0 | 0 | |||||||
4712 | BMYK | 0 | 0 | |||||||
4713 | BMYL | 0 | 0 | |||||||
4714 | BMYM | 0 | 0 | |||||||
4715 | BMYN | 0 | 0 | |||||||
4716 | BMYO | 0 | 0 | |||||||
4717 | BMYP | 0 | 0 | |||||||
4718 | BMYR | 0 | 0 | |||||||
4719 | BMYS | 0 | 0 | |||||||
4720 | BMYT | 0 | 0 | |||||||
4721 | BMYU | 0 | 0 | |||||||
4722 | BMYX | 0 | 0 | |||||||
4723 | BMYY | 0 | 0 | |||||||
4724 | BMYZ | 0 | 0 | |||||||
4725 | BMYp | 100 | 369 1/2 | 400 | 500 | 0 | ||||
4726 | BN | 0 | 0 | |||||||
4727 | BNA | 2000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 | 10 3/8 | 3200 | |
4728 | BNBC | 300 | 11 1/2 | 10 3/4 | 11 1/2 | 0 | ||||
4729 | BNBG | 0 | 0 | |||||||
4730 | BNBGA | 300 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 1200 | |
4731 | BNC | 0 | 0 | |||||||
4732 | BNCC | 400 | 11 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 1600 | |
4733 | BNCMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.42 | 0 | |
4734 | BNCO | 0 | 0 | |||||||
4735 | BNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.93 | 3.01 | 1928 | |
4736 | BND | 100 | 22 1/4 | 0 | ||||||
4737 | BNDC | 0 | 0 | |||||||
4738 | BNDCY | 0 | 7.7500 | 0 | ||||||
4739 | BNDPF | 0 | 38.5000 | 0 | ||||||
4740 | BNDR | 0 | 0 | |||||||
4741 | BNE | 300 | 22 1/2 | 22 1/2 | 23 | 0 | ||||
4742 | BNEIX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
4743 | BNEN | 0 | 0 | |||||||
4744 | BNEO | 0 | 0 | |||||||
4745 | BNES | 0 | 0 | |||||||
4746 | BNET | 6000 | 0.5000 | 0.5300 | 0.5312 | 0.5000 | 0.4062 | 0.5625 | 13000 | |
4747 | BNEW | 0 | 0 | |||||||
4748 | BNG | 800 | 23 3/8 | 24 1/4 | 25 1/8 | 0 | ||||
4749 | BNGO | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 5400 | |
4750 | BNGOW | 15000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 23000 | |
4751 | BNGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.07 | 5.22 | 11822 | |
4752 | BNHB | 500 | 8 13/16 | 8 13/16 | 9 | 8 5/8 | 8 5/8 | 9 | 12600 | |
4753 | BNHG | 10000 | 0.6250 | 0 | ||||||
4754 | BNHN | 400 | 12 | 11 1/2 | 12 1/2 | 0 | ||||
4755 | BNHNA | 400 | 8 | 8 | 8 1/4 | 0 | ||||
4756 | BNHXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.21 | 5.37 | 7004 | |
4757 | BNI | 600 | 85 7/8 | 85 7/8 | 85 7/8 | 85 7/8 | 85 1/2 | 85 7/8 | 600 | |
4758 | BNIA | 0 | 0 | |||||||
4759 | BNIC | 0 | 0 | |||||||
4760 | BNIE | 0 | 0 | |||||||
4761 | BNIGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
4762 | BNIH | 0 | 0 | |||||||
4763 | BNII | 0 | 0 | |||||||
4764 | BNIK | 0 | 0 | |||||||
4765 | BNIL | 0 | 0 | |||||||
4766 | BNIO | 0 | 0 | |||||||
4767 | BNIR | 0 | 0 | |||||||
4768 | BNIS | 0 | 0 | |||||||
4769 | BNIT | 0 | 0 | |||||||
4770 | BNIU | 0 | 0 | |||||||
4771 | BNIX | 0 | 0 | |||||||
4772 | BNIY | 0 | 0 | |||||||
4773 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4774 | BNK | 1000 | 30 5/8 | 30 3/8 | 30 7/8 | 0 | ||||
4775 | BNKA | 100 | 9.7500 | 9.0000 | 9.5000 | 0 | ||||
4776 | BNKF | 0 | 0 | |||||||
4777 | BNKN | 0 | 0 | |||||||
4778 | BNKP | 100 | 16.0000 | 0 | ||||||
4779 | BNKS | 0 | 0 | |||||||
4780 | BNKU | 1000 | 25 5/8 | 24 7/8 | 25 5/8 | 24 7/8 | 25 3/8 | 25 5/8 | 32100 | |
4781 | BNL | 300 | 60 | 60 | 60 | 60 | 60 1/8 | 60 7/8 | 300 | |
4782 | BNLA | 0 | 0 | |||||||
4783 | BNLC | 0 | 0 | |||||||
4784 | BNLL | 0 | 0 | |||||||
4785 | BNLN | 0 | 0 | |||||||
4786 | BNLT | 0 | 0 | |||||||
4787 | BNLW | 0 | 0 | |||||||
4788 | BNLZ | 0 | 0 | |||||||
4789 | BNLpA | 1800 | 64 1/2 | 0 | ||||||
4790 | BNLpB | 1500 | 63 1/2 | 0 | ||||||
4791 | BNLpC | 30 | 527 | 537 | 547 | 0 | ||||
4792 | BNLpV | 100 | 36 1/2 | 0 | ||||||
4793 | BNN | 1500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
4794 | BNND | 5000 | 0.7000 | 0.7187 | 0.7500 | 0.6250 | 0.6250 | 0.8125 | 53900 | |
4795 | BNNN | 0 | 0 | |||||||
4796 | BNNYX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
4797 | BNP | 200 | 12 5/8 | 12 1/4 | 12 3/4 | 0 | ||||
4798 | BNPF | 0 | 0 | |||||||
4799 | BNPL | 500 | 0.6700 | 0 | ||||||
4800 | BNPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.95 | 5.10 | 4826 | |
4801 | BNPY | 0 | 0 | |||||||
4802 | BNR/U | 0 | 0 | |||||||
4803 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4804 | BNRGF | 0 | 0 | |||||||
4805 | BNRY | 300 | 15 1/4 | 15 1/4 | 18 1/2 | 0 | ||||
4806 | BNS | 600 | 11 7/8 | 0 | ||||||
4807 | BNSN | 0 | 0 | |||||||
4808 | BNSO | 0 | 0 | |||||||
4809 | BNSOF | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 9/16 | 100 | |
4810 | BNST | 0 | 0 | |||||||
4811 | BNSTY | 0 | 3.3750 | 0 | ||||||
4812 | BNSWF | 5700 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 3/4 | 21700 | |
4813 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4814 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4815 | BNTA | 1000 | 23 | 21 7/8 | 23 | 21 7/8 | 22 1/2 | 23 | 91300 | |
4816 | BNTB | 0 | 0 | |||||||
4817 | BNTI | 4000 | 0.3400 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3600 | 43700 | |
4818 | BNTIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
4819 | BNTL | 1000 | 1.2500 | 1.1250 | 1.8750 | 13900 | ||||
4820 | BNTN | 4500 | 27 | 25 7/8 | 27 1/4 | 25 3/4 | 27 | 27 1/4 | 755900 | |
4821 | BNTNW | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/4 | 18 | 500 | |
4822 | BNTT | 300 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 24 1/4 | 300 | |
4823 | BNTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.90 | 2.98 | 896 | |
4824 | BNUEX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
4825 | BNX | 0 | 0 | |||||||
4826 | BNYC | 400 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
4827 | BNYN | 300 | 4 | 3 3/4 | 4 | 3 1/2 | 3 7/8 | 4 | 214400 | |
4828 | BNYXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.61 | 2.68 | 890 | |
4829 | BNZL | 0 | 0 | |||||||
4830 | BOA | 800 | 24 | 24 1/2 | 25 1/8 | 0 | ||||
4831 | BOAC | 7500 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.2187 | 0.4062 | 34500 | |
4832 | BOAT | 300 | 60 3/8 | 60 7/8 | 61 1/8 | 60 | 60 1/8 | 60 3/8 | 494000 | |
4833 | BOATZ | 100 | 51 3/4 | 52 1/8 | 52 1/8 | 51 3/4 | 51 3/4 | 52 1/2 | 800 | |
4834 | BOBE | 53300 | 12 3/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 3/8 | 12 5/8 | 463000 | |
4835 | BOBJ | 0 | 0 | |||||||
4836 | BOBJY | 1000 | 10 63/64 | 11 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 | 459100 | |
4837 | BOBR | 600 | 25.2500 | 0 | ||||||
4838 | BOBS | 1000 | 3 3/8 | 3 | 3 3/8 | 3 | 3 1/8 | 3 3/8 | 54100 | |
4839 | BOBSW | 12000 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 1 1/16 | 17000 | |
4840 | BOBSZ | 1000 | 13/16 | 3/4 | 1 | 0 | ||||
4841 | BOC | 1000 | 3 1/16 | 0 | ||||||
4842 | BOCB | 300 | 8 15/16 | 9 | 9 1/4 | 8 5/8 | 8 7/8 | 9 | 410100 | |
4843 | BOCI | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 5/8 | 101000 | |
4844 | BOCO | 0 | 0 | |||||||
4845 | BOCR | 2200 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
4846 | BODY | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1000 | |
4847 | BOFP | 0 | 0 | |||||||
4848 | BOFPP | 0 | 0 | |||||||
4849 | BOG | 300 | 24 | 0 | ||||||
4850 | BOGA | 0 | 0 | |||||||
4851 | BOGC | 0 | 0 | |||||||
4852 | BOGD | 1000 | 0.0200 | 0 | ||||||
4853 | BOGI | 0 | 0 | |||||||
4854 | BOGMF | 0 | 0.1250 | 0 | ||||||
4855 | BOGN | 0 | 0 | |||||||
4856 | BOGR | 0 | 0 | |||||||
4857 | BOGS | 0 | 0 | |||||||
4858 | BOGSP | 68000 | 24.8750 | 0 | ||||||
4859 | BOGT | 0 | 0 | |||||||
4860 | BOGU | 1100 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1100 | |||
4861 | BOGX | 0 | 0 | |||||||
4862 | BOGZ | 0 | 0 | |||||||
4863 | BOH | 100 | 40 1/8 | 40 1/8 | 40 5/8 | 0 | ||||
4864 | BOHC | 0 | 0 | |||||||
4865 | BOHO | 0 | 0 | |||||||
4866 | BOHR | 0 | 0 | |||||||
4867 | BOHU | 0 | 0 | |||||||
4868 | BOKCC | 0 | 0 | |||||||
4869 | BOKF | 100 | 25 1/2 | 25 1/2 | 27 1/2 | 0 | ||||
4870 | BOKT | 0 | 0 | |||||||
4871 | BOL | 7800 | 33 3/4 | 33 1/4 | 33 3/4 | 0 | ||||
4872 | BOLB | 0 | 0 | |||||||
4873 | BOLC | 0 | 0 | |||||||
4874 | BOLD | 2500 | 13 7/8 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 72200 | |
4875 | BOLG | 0 | 0 | |||||||
4876 | BOLI | 0 | 0 | |||||||
4877 | BOLL | 1000 | 1.5000 | 1.2500 | 1.5000 | 1.2500 | 1.1250 | 1.5000 | 4200 | |
4878 | BOLLE | 0 | 0 | |||||||
4879 | BOLN | 0 | 0 | |||||||
4880 | BOLP | 0 | 0 | |||||||
4881 | BOLR | 0 | 0 | |||||||
4882 | BOLS | 0 | 0 | |||||||
4883 | BOLV | 0 | 0 | |||||||
4884 | BOLW | 0 | 0 | |||||||
4885 | BOLX | 0 | 0 | |||||||
4886 | BOM | 1000 | 1 9/16 | 1 3/8 | 1 11/16 | 0 | ||||
4887 | BOMC | 0 | 0 | |||||||
4888 | BOMI | 0 | 0 | |||||||
4889 | BOMS | 200 | 25 1/2 | 25 3/8 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 15400 | |
4890 | BOMp | 200 | 29 | 0 | ||||||
4891 | BON/U | 0 | 0 | |||||||
4892 | BON/WS | 100 | 2 | 1 3/4 | 2 3/4 | 0 | ||||
4893 | BONE | 0 | 0 | |||||||
4894 | BONEN | 0 | 0 | |||||||
4895 | BONEO | 2000 | 82 1/4 | 82 3/8 | 82 3/8 | 82 1/4 | 82 | 83 | 4700 | |
4896 | BONL | 5000 | 1.3125 | 0.8750 | 1.3750 | 0 | ||||
4897 | BONT | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 9/16 | 5 1/2 | 5 3/4 | 9400 | |
4898 | BONZ | 100 | 5 1/8 | 5 1/8 | 5 3/16 | 5 1/8 | 5 1/8 | 5 1/4 | 17300 | |
4899 | BOOK | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 2900 | |
4900 | BOOKW | 20000 | 1/32 | 1/32 | 3/32 | 0 | ||||
4901 | BOOL | 200 | 29 5/8 | 30 | 30 1/4 | 29 1/2 | 29 1/2 | 30 | 75600 | |
4902 | BOOM | 5000 | 9 5/8 | 9 5/8 | 10 1/2 | 9 1/2 | 9 5/8 | 10 | 157100 | |
4903 | BOON | 100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.1250 | 100 | |
4904 | BOOO | 0 | 0 | |||||||
4905 | BOOOF | 0 | 10.0000 | 0 | ||||||
4906 | BOOOY | 0 | 21.0000 | 0 | ||||||
4907 | BOOT | 500 | 11 | 11 | 11 3/4 | 0 | ||||
4908 | BOP | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 5/8 | 1000 | |
4909 | BOPH | 5000 | 0.4100 | 0.3500 | 0.4100 | 0.3400 | 0.3800 | 0.3900 | 389600 | |
4910 | BOPL | 0 | 0 | |||||||
4911 | BOPP | 0 | 0 | |||||||
4912 | BOPS | 0 | 0 | |||||||
4913 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4914 | BOR | 100 | 10 3/8 | 10 | 10 1/2 | 0 | ||||
4915 | BORA | 0 | 0 | |||||||
4916 | BORAY | 1000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 20 | 3000 | |
4917 | BORC | 0 | 0 | |||||||
4918 | BORE | 0 | 0 | |||||||
4919 | BOREF | 0 | 0 | |||||||
4920 | BORK | 0 | 0 | |||||||
4921 | BORL | 1500 | 5 7/16 | 5 1/2 | 5 1/2 | 5 5/16 | 5 3/8 | 5 7/16 | 235400 | |
4922 | BORM | 0 | 0 | |||||||
4923 | BORN | 0 | 0 | |||||||
4924 | BORNP | 0 | 0 | |||||||
4925 | BORR | 1000 | 4 15/32 | 4 3/8 | 4 15/32 | 4 3/8 | 4 3/8 | 4 5/8 | 2600 | |
4926 | BORW | 0 | 0 | |||||||
4927 | BOS | 100 | 21 | 21 1/8 | 21 5/8 | 0 | ||||
4928 | BOSA | 300 | 19 | 18 | 19 | 18 | 18 | 19 1/2 | 500 | |
4929 | BOSC | 0 | 0 | |||||||
4930 | BOSCF | 200 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 16700 | |
4931 | BOSE | 0 | 0 | |||||||
4932 | BOSEO | 100 | 63.1000 | 62.1250 | 63.1000 | 60.7500 | 600 | |||
4933 | BOSEP | 100 | 54.5000 | 0 | ||||||
4934 | BOSL | 0 | 0 | |||||||
4935 | BOSO | 0 | 0 | |||||||
4936 | BOSP | 0 | 0 | |||||||
4937 | BOSS | 200 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 200 | |||
4938 | BOST | 500 | 36 3/8 | 35 3/4 | 36 3/8 | 35 5/8 | 36 1/4 | 36 3/8 | 566400 | |
4939 | BOSTG | 15 | 127 3/4 | 129 3/8 | 130 1/2 | 0 | ||||
4940 | BOSTL | 20 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 3/4 | 20 | |
4941 | BOSU | 0 | 0 | |||||||
4942 | BOSWF | 100 | 2 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 19300 | |
4943 | BOTN | 0 | 0 | |||||||
4944 | BOTX | 700 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
4945 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
4946 | BOUB | 0 | 0 | |||||||
4947 | BOUG | 0 | 0 | |||||||
4948 | BOUS | 0 | 0 | |||||||
4949 | BOVR | 0 | 0 | |||||||
4950 | BOVRF | 0 | 0 | |||||||
4951 | BOW | 1500 | 34 1/4 | 33 7/8 | 34 5/8 | 0 | ||||
4952 | BOWA | 0 | 0 | |||||||
4953 | BOWAB | 0 | 0 | |||||||
4954 | BOWE | 2000 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
4955 | BOWG | 0 | 0 | |||||||
4956 | BOWL | 0 | 0 | |||||||
4957 | BOWR | 0 | 0 | |||||||
4958 | BOWRP | 0 | 0 | |||||||
4959 | BOWS | 0 | 0 | |||||||
4960 | BOWT | 0 | 0 | |||||||
4961 | BOWpB | 200 | 29 1/2 | 0 | ||||||
4962 | BOWpC | 400 | 25 3/4 | 0 | ||||||
4963 | BOX | 200 | 28 1/8 | 28 1/2 | 28 7/8 | 0 | ||||
4964 | BOXA | 0 | 0 | |||||||
4965 | BOXX | 0 | 0 | |||||||
4966 | BOXXA | 500 | 8 1/2 | 8 1/4 | 10 | 0 | ||||
4967 | BOXXB | 1000 | 8 3/8 | 8 1/4 | 8 3/8 | 8 | 8 1/4 | 8 3/8 | 90000 | |
4968 | BOXXG | 65 | 99 1/2 | 100 1/2 | 100 1/2 | 99 1/2 | 99 1/4 | 100 1/2 | 130 | |
4969 | BOY | 500 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 5/8 | 138000 | |
4970 | BOYC | 0 | 0 | |||||||
4971 | BOYD | 700 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 7 3/4 | 8 3/4 | 2500 | |
4972 | BOYI | 0 | 0 | |||||||
4973 | BOYL | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 32300 | |
4974 | BOYO | 0 | 0 | |||||||
4975 | BOYR | 0 | 0 | |||||||
4976 | BOZZ | 200 | 24.7500 | 24.7500 | 25.7500 | 0 | ||||
4977 | BP | 100 | 127 7/8 | 126 | 127 7/8 | 126 | 127 | 128 3/4 | 400 | |
4978 | BPAB | 200 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 9.0000 | 200 | |
4979 | BPAK | 0 | 0 | |||||||
4980 | BPAO | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 100 | |
4981 | BPB | 100 | 25 1/2 | 0 | ||||||
4982 | BPBC | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 200 | |
4983 | BPBD | 0 | 0 | |||||||
4984 | BPBF | 0 | 0 | |||||||
4985 | BPBG | 0 | 0 | |||||||
4986 | BPBH | 0 | 0 | |||||||
4987 | BPBK | 0 | 0 | |||||||
4988 | BPBLX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
4989 | BPBM | 0 | 0 | |||||||
4990 | BPBO | 0 | 0 | |||||||
4991 | BPC/A | 0 | 0 | |||||||
4992 | BPCO | 1000 | 0.3750 | 0.5000 | 0.8750 | 0.3750 | 50000 | |||
4993 | BPCQ | 0 | 0 | |||||||
4994 | BPCQE | 0 | 0 | |||||||
4995 | BPCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.33 | 5.49 | 10757 | |
4996 | BPCpA | 9000 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 9000 | |||
4997 | BPEQX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
4998 | BPFB | 500 | 12 1/2 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 13 1/4 | 17800 | |
4999 | BPG | 0 | 0 | |||||||
5000 | BPGBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
5001 | BPGEX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
5002 | BPGLX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
5003 | BPH | 0 | 0 | |||||||
5004 | BPHC | 0 | 0 | |||||||
5005 | BPHCY | 0 | 9.3750 | 0 | ||||||
5006 | BPHP | 0 | 0 | |||||||
5007 | BPIA | 0 | 0 | |||||||
5008 | BPIE | 500 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 50600 | |
5009 | BPIEP | 400 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
5010 | BPIEZ | 16300 | 1/64 | 1/32 | 1/16 | 0 | ||||
5011 | BPIL | 0 | 0 | |||||||
5012 | BPILF | 200 | 33 | 32 1/2 | 33 | 32 1/2 | 32 5/8 | 33 | 8800 | |
5013 | BPL | 100 | 39 3/8 | 39 3/8 | 39 1/2 | 39 1/4 | 39 3/8 | 39 5/8 | 1200 | |
5014 | BPLI | 0 | 0 | |||||||
5015 | BPLS | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/8 | 11 1/4 | 73300 | |
5016 | BPLU | 500 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 18.0000 | 18.7500 | 500 | |
5017 | BPLX | 400 | 7 3/4 | 8 5/8 | 8 5/8 | 7 | 7 | 7 1/2 | 171300 | |
5018 | BPMD | 1500 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0700 | 1500 | |
5019 | BPMI | 2000 | 12 1/4 | 11 3/4 | 12 1/4 | 11 | 11 | 12 1/4 | 27100 | |
5020 | BPOP | 100 | 26 1/2 | 26 1/2 | 26 7/8 | 26 1/2 | 26 1/2 | 27 | 51100 | |
5021 | BPOPP | 400 | 26 | 26 | 26 | 26 | 26 | 27 | 400 | |
5022 | BPP | 300 | 12 1/2 | 12 5/8 | 13 | 0 | ||||
5023 | BPPD | 0 | 0 | |||||||
5024 | BPPX | 0 | 0 | |||||||
5025 | BPR | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 300 | |||
5026 | BPRT | 2000 | 1.8750 | 2.1250 | 2.1250 | 1.8750 | 1.8750 | 2.0625 | 13800 | |
5027 | BPRX | 0 | 0 | |||||||
5028 | BPRXA | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 62100 | |
5029 | BPRXL | 100 | 1/16 | 1/16 | 3/32 | 0 | ||||
5030 | BPRXU | 500 | 4 | 1 | 3 | 0 | ||||
5031 | BPRXW | 3000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 3000 | |
5032 | BPRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.92 | 5.04 | 12538 | |
5033 | BPRXZ | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
5034 | BPS | 200 | 1 | 0 | ||||||
5035 | BPT | 600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 5/8 | 17 | 600 | |
5036 | BPT.A | 0 | 0 | |||||||
5037 | BPTI | 0 | 0 | |||||||
5038 | BPTM | 1500 | 11 5/8 | 11 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 11800 | |
5039 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5040 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
5041 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5042 | BPXA | 0 | 0 | |||||||
5043 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5044 | BPYXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.13 | 5.28 | 4819 | |
5045 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5046 | BQR | 100 | 27 1/2 | 27 1/2 | 27 5/8 | 27 1/2 | 27 3/8 | 27 7/8 | 1300 | |
5047 | BQRA | 0 | 0 | |||||||
5048 | BQRC | 0 | 0 | |||||||
5049 | BQRD | 0 | 0 | |||||||
5050 | BQRR | 0 | 0 | |||||||
5051 | BQRT | 0 | 0 | |||||||
5052 | BQRZ | 0 | 0 | |||||||
5053 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5054 | BQT | 1200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/4 | 1200 | |
5055 | BR | 100 | 50 | 49 3/4 | 50 | 49 3/4 | 49 3/4 | 50 1/8 | 300 | |
5056 | BRA | 100 | 41 1/2 | 0 | ||||||
5057 | BRACY | 0 | 0.1800 | 0.1700 | 0.2300 | 0 | ||||
5058 | BRAG | 0 | 0 | |||||||
5059 | BRAI | 1200 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 14000 | |
5060 | BRAIW | 13000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 26000 | |
5061 | BRAL | 0 | 0 | |||||||
5062 | BRAM | 0 | 0 | |||||||
5063 | BRAU | 100 | 0.6250 | 0.5625 | 0.8750 | 0 | ||||
5064 | BRBK | 100 | 24 | 23 1/4 | 24 | 0 | ||||
5065 | BRCK | 0 | 0 | |||||||
5066 | BRCO | 0 | 0 | |||||||
5067 | BRCOA | 300 | 23 1/16 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 1/2 | 52400 | |
5068 | BRCP | 1000 | 39 | 40 | 40 | 37 3/4 | 37 3/4 | 39 3/4 | 15400 | |
5069 | BRD | 100 | 30 3/4 | 0 | ||||||
5070 | BRDB | 0 | 0 | |||||||
5071 | BRDC | 0 | 0 | |||||||
5072 | BRDCY | 0 | 0 | |||||||
5073 | BRDL | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 8900 | |
5074 | BRDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.69 | 4.80 | 12021 | |
5075 | BRE | 400 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 3/8 | 23 1/4 | 600 | |
5076 | BREK | 0 | 0 | |||||||
5077 | BREL | 300 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
5078 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
5079 | BREQX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
5080 | BRES | 0 | 0 | |||||||
5081 | BREW | 300 | 10 17/64 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 17400 | |
5082 | BREXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.55 | 4.65 | 320 | |
5083 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5084 | BRF | 600 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | ||||
5085 | BRFB | 0 | 0 | |||||||
5086 | BRFBP | 0 | 0 | |||||||
5087 | BRFC | 300 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
5088 | BRFD | 0 | 0 | |||||||
5089 | BRFN | 0 | 0 | |||||||
5090 | BRG | 300 | 32 1/4 | 32 | 32 5/8 | 0 | ||||
5091 | BRG.A | 0 | 0 | |||||||
5092 | BRGA | 0 | 0 | |||||||
5093 | BRGB | 0 | 0 | |||||||
5094 | BRGC | 0 | 0 | |||||||
5095 | BRGD | 0 | 0 | |||||||
5096 | BRGF | 0 | 0 | |||||||
5097 | BRGHA | 0 | 0 | |||||||
5098 | BRGL | 0 | 0 | |||||||
5099 | BRGM | 0 | 0 | |||||||
5100 | BRGN | 1000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 13500 | |
5101 | BRGO | 0 | 0 | |||||||
5102 | BRGP | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 6000 | |
5103 | BRGRX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
5104 | BRGV | 0 | 0 | |||||||
5105 | BRGW | 0 | 0 | |||||||
5106 | BRGY | 0 | 0 | |||||||
5107 | BRI | 500 | 9 3/4 | 9 | 10 1/2 | 0 | ||||
5108 | BRI.W | 0 | 0 | |||||||
5109 | BRI/WS | 100 | 7/16 | 5/16 | 5/8 | 0 | ||||
5110 | BRIA | 0 | 0 | |||||||
5111 | BRIAA | 300 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5112 | BRIAX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.90 | 0 | |
5113 | BRICX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
5114 | BRID | 100 | 8 | 7 3/4 | 8 7/8 | 1600 | ||||
5115 | BRIM | 0 | 0 | |||||||
5116 | BRIMF | 2500 | 1 3/4 | 1 13/16 | 1 13/16 | 1 23/32 | 1 11/16 | 1 13/16 | 36300 | |
5117 | BRIO | 0 | 0 | |||||||
5118 | BRIOF | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 8500 | |
5119 | BRIR | 0 | 0 | |||||||
5120 | BRIRF | 0 | 0.2800 | 0 | ||||||
5121 | BRIS | 0 | 0 | |||||||
5122 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5123 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5124 | BRK.A | 0 | 0 | |||||||
5125 | BRK/A | 10 | 32350 | 0 | ||||||
5126 | BRK/B | 100 | 1095 | 0 | ||||||
5127 | BRKA | 0 | 0 | |||||||
5128 | BRKB | 0 | 0 | |||||||
5129 | BRKC | 0 | 0 | |||||||
5130 | BRKE | 0 | 0 | |||||||
5131 | BRKK | 0 | 0 | |||||||
5132 | BRKL | 0 | 0 | |||||||
5133 | BRKN | 0 | 0 | |||||||
5134 | BRKR | 0 | 0 | |||||||
5135 | BRKS | 1000 | 13 7/8 | 14 1/4 | 14 1/2 | 13 1/2 | 13 3/4 | 13 7/8 | 74100 | |
5136 | BRKT | 100 | 31 1/4 | 30 3/4 | 31 1/4 | 30 1/4 | 31 | 31 1/4 | 114800 | |
5137 | BRKY | 0 | 0 | |||||||
5138 | BRKZ | 0 | 0 | |||||||
5139 | BRL | 500 | 28 1/4 | 27 | 28 7/8 | 0 | ||||
5140 | BRLG | 0 | 0 | |||||||
5141 | BRLI | 1300 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 16900 | |
5142 | BRLIW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 5000 | |
5143 | BRLIZ | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 7/32 | 1000 | |
5144 | BRLM | 0 | 0 | |||||||
5145 | BRLS | 100 | 4 1/8 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/8 | 55400 | |
5146 | BRLZ | 0 | 0 | |||||||
5147 | BRM | 200 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
5148 | BRN | 200 | 15 | 0 | ||||||
5149 | BRNO | 200 | 16.3750 | 15.5000 | 16.3750 | 15.5000 | 15.8750 | 16.3750 | 7900 | |
5150 | BROC | 5000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 55400 | |
5151 | BROD | 800 | 26 1/2 | 26 1/4 | 26 3/4 | 25 3/4 | 26 3/8 | 26 5/8 | 199400 | |
5152 | BRR | 500 | 35 1/8 | 36 7/8 | 36 7/8 | 35 1/8 | 37 1/8 | 37 1/2 | 10500 | |
5153 | BRRA | 0 | 0 | |||||||
5154 | BRRAY | 0 | 8.3750 | 8.6250 | 9.0000 | 0 | ||||
5155 | BRRD | 0 | 0 | |||||||
5156 | BRRI | 0 | 0 | |||||||
5157 | BRRL | 0 | 0 | |||||||
5158 | BRRN | 0 | 0 | |||||||
5159 | BRRP | 0 | 0 | |||||||
5160 | BRRT | 0 | 0 | |||||||
5161 | BRRX | 0 | 0 | |||||||
5162 | BRS | 0 | 0 | |||||||
5163 | BRS.A | 0 | 0 | |||||||
5164 | BRS/A | 200 | 21 1/8 | 21 1/2 | 22 | 0 | ||||
5165 | BRSA | 0 | 0 | |||||||
5166 | BRSFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
5167 | BRSI | 700 | 0.8125 | 0.6875 | 0.8125 | 0 | ||||
5168 | BRSL | 0 | 0 | |||||||
5169 | BRT | 300 | 6 | 0 | ||||||
5170 | BRTL | 0 | 0 | |||||||
5171 | BRTLY | 0 | 0 | |||||||
5172 | BRTO | 0 | 0 | |||||||
5173 | BRTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.78 | 2.86 | 1361 | |
5174 | BRU | 3000 | 9 3/8 | 9 1/2 | 10 1/8 | 0 | ||||
5175 | BRVEX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.13 | 0 | |
5176 | BRW/WS | 0 | 5/8 | 1 3/8 | 0 | |||||
5177 | BRWIX | 0 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | |
5178 | BRXMF | 0 | 0.3400 | 0 | ||||||
5179 | BRY | 200 | 12 1/8 | 11 7/8 | 12 1/2 | 0 | ||||
5180 | BRYH | 0 | 0 | |||||||
5181 | BRYJ | 0 | 0 | |||||||
5182 | BRYL | 0 | 0 | |||||||
5183 | BRYS | 0 | 0 | |||||||
5184 | BS | 200 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 9 1/8 | 1400 | |
5185 | BSA | 100 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | ||||
5186 | BSAD | 0 | 0 | |||||||
5187 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5188 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5189 | BSB | 0 | 14 | 14 1/2 | 0 | |||||
5190 | BSBAX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
5191 | BSBC | 500 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 24700 | |
5192 | BSBI | 10000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 43000 | |
5193 | BSBIW | 10000 | 1/4 | 17/64 | 17/64 | 1/4 | 1/4 | 5/16 | 22500 | |
5194 | BSBL | 1000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 9/16 | 2 1/2 | 2 3/4 | 79700 | |
5195 | BSBN | 500 | 26 | 26 | 26 3/4 | 26 | 26 | 26 1/2 | 1500 | |
5196 | BSBP | 20000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
5197 | BSC | 1100 | 25 | 24 3/4 | 25 | 24 3/4 | 24 7/8 | 25 1/4 | 2400 | |
5198 | BSCAX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
5199 | BSCB | 0 | 0 | |||||||
5200 | BSCK | 0 | 0 | |||||||
5201 | BSCL | 0 | 0 | |||||||
5202 | BSCM | 0 | 0 | |||||||
5203 | BSCMX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.47 | 0 | |
5204 | BSCN | 0 | 0 | |||||||
5205 | BSCT | 0 | 0 | |||||||
5206 | BSCV | 0 | 0 | |||||||
5207 | BSCZ | 0 | 0 | |||||||
5208 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5209 | BSCpB | 35500 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 42900 | |||
5210 | BSCpC | 200 | 25 1/2 | 0 | ||||||
5211 | BSCpZ | 200 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 1400 | |||
5212 | BSDM | 3300 | 0.5000 | 0 | ||||||
5213 | BSDMC | 0 | 0 | |||||||
5214 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
5215 | BSE | 1000 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 25 3/8 | 25 3/4 | 2000 | |
5216 | BSEA | 0 | 0 | |||||||
5217 | BSEAF | 0 | 8.9500 | 0 | ||||||
5218 | BSEF | 0 | 0 | |||||||
5219 | BSEP | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 100 | |
5220 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5221 | BSET | 800 | 22 1/2 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 6500 | |
5222 | BSEpA | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
5223 | BSEpB | 200 | 25 | 0 | ||||||
5224 | BSF | 0 | 0 | |||||||
5225 | BSFA | 0 | 0 | |||||||
5226 | BSFE | 200 | 1 9/32 | 1 3/8 | 1 3/8 | 1 9/32 | 1 9/32 | 1 3/8 | 19700 | |
5227 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5228 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5229 | BSFEZ | 1000 | 5/16 | 1/4 | 7/16 | 0 | ||||
5230 | BSFYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
5231 | BSFpA | 1000 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 23 | 23 1/2 | 4800 | |
5232 | BSFpB | 1600 | 24 1/4 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 3/4 | 3600 | |
5233 | BSFpC | 800 | 25 | 24 3/4 | 25 1/4 | 0 | ||||
5234 | BSFpD | 1000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 26 5/8 | 27 | 1400 | |
5235 | BSFpE | 400 | 26 1/2 | 26 1/2 | 26 5/8 | 26 3/8 | 26 1/8 | 26 5/8 | 10200 | |
5236 | BSG | 0 | 0 | |||||||
5237 | BSH | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 7/8 | 16 7/8 | 500 | |
5238 | BSHN | 0 | 0 | |||||||
5239 | BSHP | 0 | 0 | |||||||
5240 | BSHR | 0 | 0 | |||||||
5241 | BSHS | 0 | 0 | |||||||
5242 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5243 | BSI | 200 | 15 7/8 | 0 | ||||||
5244 | BSIAX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 17.00 | 0 | |
5245 | BSIC | 1000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0937 | 1000 | |
5246 | BSICX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
5247 | BSII | 0 | 0 | |||||||
5248 | BSIK | 0 | 0 | |||||||
5249 | BSIM | 0 | 0 | |||||||
5250 | BSIR | 0 | 0 | |||||||
5251 | BSIS | 200 | 8 | 8 | 8 | 7 1/2 | 7 3/4 | 8 | 55100 | |
5252 | BSIpA | 0 | 0 | |||||||
5253 | BSKT | 100 | 0.7500 | 0 | ||||||
5254 | BSM/WS | 0 | 1/8 | 3/8 | 0 | |||||
5255 | BSMI | 0 | 0 | |||||||
5256 | BSMK | 0 | 0 | |||||||
5257 | BSMR | 600 | 15.0000 | 15.1250 | 15.8750 | 0 | ||||
5258 | BSMT | 2000 | 4 | 4 1/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 | 163400 | |
5259 | BSND | 50 | 233.0000 | 192.0000 | 255.0000 | 0 | ||||
5260 | BSNO | 0 | 0 | |||||||
5261 | BSNOY | 0 | 0 | |||||||
5262 | BSNR | 500 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
5263 | BSNX | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 2000 | |
5264 | BSO | 100 | 14 1/2 | 0 | ||||||
5265 | BSOI | 1800 | 3.5300 | 3.5000 | 3.5300 | 3.5000 | 4300 | |||
5266 | BSP | 2100 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
5267 | BSPAX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.59 | 0 | |
5268 | BSPCX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
5269 | BSPT | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/4 | 27000 | |
5270 | BSPTG | 10 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 78 | 10 | |
5271 | BSPYX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
5272 | BSRR | 600 | 13.7500 | 25.0000 | 26.5000 | 0 | ||||
5273 | BSSLF | 0 | 0 | |||||||
5274 | BSSPX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
5275 | BSST | 2000 | 29 5/8 | 29 3/8 | 30 | 29 1/4 | 29 3/8 | 29 5/8 | 268300 | |
5276 | BSSTG | 20 | 98 | 98 | 98 1/4 | 0 | ||||
5277 | BST | 100 | 27 3/8 | 28 1/8 | 28 1/2 | 0 | ||||
5278 | BSTAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
5279 | BSTBX | 0 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0 | |
5280 | BSTC | 2000 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 12200 | |
5281 | BSTD | 0 | 0 | |||||||
5282 | BSTE | 0 | 0 | |||||||
5283 | BSTG | 0 | 0 | |||||||
5284 | BSTH | 0 | 0 | |||||||
5285 | BSTI | 0 | 0 | |||||||
5286 | BSTL | 0 | 0 | |||||||
5287 | BSTN | 25000 | 17 | 17 | 17 1/8 | 16 3/4 | 17 | 17 1/8 | 413700 | |
5288 | BSTO | 0 | 0 | |||||||
5289 | BSTW | 2000 | 8 | 6 1/2 | 9 1/4 | 0 | ||||
5290 | BSTX | 0 | 0 | |||||||
5291 | BSTZ | 0 | 0 | |||||||
5292 | BSUDF | 0 | 9.8750 | 0 | ||||||
5293 | BSVAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.88 | 0 | |
5294 | BSVCX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
5295 | BSVYX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
5296 | BSW | 0 | 0 | |||||||
5297 | BSX | 200 | 58 3/8 | 59 1/4 | 59 1/4 | 58 3/8 | 58 1/8 | 58 5/8 | 600 | |
5298 | BSXA | 0 | 0 | |||||||
5299 | BSXC | 0 | 0 | |||||||
5300 | BSXD | 0 | 0 | |||||||
5301 | BSXF | 0 | 0 | |||||||
5302 | BSXG | 0 | 0 | |||||||
5303 | BSXH | 0 | 0 | |||||||
5304 | BSXJ | 0 | 0 | |||||||
5305 | BSXL | 0 | 0 | |||||||
5306 | BSXM | 0 | 0 | |||||||
5307 | BSXN | 0 | 0 | |||||||
5308 | BSXO | 0 | 0 | |||||||
5309 | BSXS | 0 | 0 | |||||||
5310 | BSXT | 300 | 12.7500 | 12.5000 | 13.5000 | 0 | ||||
5311 | BSXU | 0 | 0 | |||||||
5312 | BSXX | 0 | 0 | |||||||
5313 | BSXY | 0 | 0 | |||||||
5314 | BSY | 70000 | 53 7/8 | 51 1/4 | 51 5/8 | 0 | ||||
5315 | BSYB | 0 | 0 | |||||||
5316 | BSYE | 0 | 0 | |||||||
5317 | BSYP | 0 | 0 | |||||||
5318 | BSYS | 1000 | 35 7/8 | 35 1/8 | 35 7/8 | 34 3/4 | 35 1/4 | 35 5/8 | 74500 | |
5319 | BSYV | 0 | 0 | |||||||
5320 | BSp | 100 | 50 1/4 | 50 3/4 | 51 5/8 | 0 | ||||
5321 | BSpB | 100 | 24 | 25 3/4 | 26 3/8 | 0 | ||||
5322 | BT | 100 | 84 | 83 | 84 | 83 | 83 1/2 | 84 1/4 | 300 | |
5323 | BTA | 0 | 0 | |||||||
5324 | BTAEX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
5325 | BTAHF | 0 | 2.6800 | 0 | ||||||
5326 | BTAI | 0 | 0 | |||||||
5327 | BTAMX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
5328 | BTB | 200 | 22 | 0 | ||||||
5329 | BTBEX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
5330 | BTBFX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.49 | 0 | |
5331 | BTBT | 0 | 0 | |||||||
5332 | BTBTY | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 500 | |
5333 | BTBYX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
5334 | BTC | 100 | 21 | 21 3/8 | 21 3/8 | 21 | 20 7/8 | 21 3/8 | 3200 | |
5335 | BTCAX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
5336 | BTCB | 1000 | 15.0000 | 14.5000 | 15.2500 | 400 | ||||
5337 | BTCC | 0 | 0 | |||||||
5338 | BTCI | 0 | 0 | |||||||
5339 | BTCR | 0 | 0 | |||||||
5340 | BTCT | 0 | 0 | |||||||
5341 | BTCW | 0 | 0 | |||||||
5342 | BTCXX | 0 | 0.14 | 4.50 | 4.58 | 444 | ||||
5343 | BTE | 0 | 0 | |||||||
5344 | BTE.A | 0 | 0 | |||||||
5345 | BTE.B | 0 | 0 | |||||||
5346 | BTEAX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
5347 | BTEC | 0 | 0 | |||||||
5348 | BTEFX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.85 | 0 | |
5349 | BTEI | 0 | 0 | |||||||
5350 | BTEIX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.07 | 0 | |
5351 | BTEK | 1200 | 7 3/8 | 7 | 7 3/8 | 0 | ||||
5352 | BTEMX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.25 | 0 | |
5353 | BTEQX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
5354 | BTEX | 2500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.7500 | 1.1250 | 6000 | |
5355 | BTEXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.34 | 3.37 | 6724 | |
5356 | BTEYX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
5357 | BTF | 200 | 8 7/8 | 9 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 400 | |
5358 | BTFB | 0 | 0 | |||||||
5359 | BTFBX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 | |
5360 | BTFC | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 34 1/2 | 35 1/4 | 400 | |
5361 | BTFI | 0 | 0 | |||||||
5362 | BTFIX | 0 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 0 | |
5363 | BTFLX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
5364 | BTFS | 0 | 0 | |||||||
5365 | BTFTX | 0 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0 | |
5366 | BTFU | 1000 | 0.3750 | 0.3125 | 0.8125 | 0 | ||||
5367 | BTFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.45 | 3.54 | 1123 | |
5368 | BTG/WS | 0 | 3 1/2 | 4 3/4 | 0 | |||||
5369 | BTGA | 0 | 0 | |||||||
5370 | BTGC | 8500 | 8 1/4 | 8 7/16 | 8 9/16 | 8 3/16 | 8 1/4 | 8 3/8 | 510400 | |
5371 | BTGCL | 1000 | 3 15/16 | 3 7/8 | 3 15/16 | 3 11/16 | 3 3/4 | 3 15/16 | 17600 | |
5372 | BTGHX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
5373 | BTGI | 500 | 16 5/16 | 16 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 13300 | |
5374 | BTGT | 0 | 0 | |||||||
5375 | BTH | 100 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 | 41 1/2 | 100 | |
5376 | BTHB | 0 | 0 | |||||||
5377 | BTHF | 0 | 0 | |||||||
5378 | BTHI | 0 | 0 | |||||||
5379 | BTHL | 0 | 0 | |||||||
5380 | BTHM | 0 | 0 | |||||||
5381 | BTHN | 0 | 0 | |||||||
5382 | BTHS | 500 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 19.5000 | 21.5000 | 1000 | |
5383 | BTHT | 0 | 0 | |||||||
5384 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5385 | BTI | 300 | 13 15/16 | 13 15/16 | 13 15/16 | 13 15/16 | 13 3/4 | 14 1/8 | 300 | |
5386 | BTIAX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
5387 | BTIC | 0 | 0 | |||||||
5388 | BTIE | 0 | 0 | |||||||
5389 | BTIEX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
5390 | BTIG | 0 | 0 | |||||||
5391 | BTII | 0 | 0 | |||||||
5392 | BTIIX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
5393 | BTIL | 0 | 0 | |||||||
5394 | BTILX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
5395 | BTIM | 100 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 2000 | |
5396 | BTIO | 0 | 0 | |||||||
5397 | BTIOF | 200 | 13/16 | 3/4 | 7/8 | 3/4 | 13/16 | 7/8 | 49600 | |
5398 | BTIP | 0 | 0 | |||||||
5399 | BTIS | 0 | 0 | |||||||
5400 | BTIT | 0 | 0 | |||||||
5401 | BTIUX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
5402 | BTIV | 0 | 0 | |||||||
5403 | BTIX | 500 | 19/32 | 13/16 | 13/16 | 19/32 | 19/32 | 21/32 | 57400 | |
5404 | BTJ | 100 | 5 | 0 | ||||||
5405 | BTK | 0 | 134.98 | 132.75 | 135.09 | 132.26 | 0 | |||
5406 | BTL | 100 | 58 5/8 | 58 5/8 | 58 5/8 | 58 5/8 | 58 | 58 3/8 | 100 | |
5407 | BTLAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
5408 | BTLB | 0 | 0 | |||||||
5409 | BTLD | 0 | 0 | |||||||
5410 | BTLGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
5411 | BTLI | 14100 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
5412 | BTLN | 0 | 0 | |||||||
5413 | BTLR | 1900 | 32 | 32 | 33 | 31 1/4 | 32 | 33 | 16200 | |
5414 | BTLRX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
5415 | BTLXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.35 | 5.49 | 22126 | |
5416 | BTM | 100 | 18 1/2 | 17 | 19 | 0 | ||||
5417 | BTMD | 0 | 0 | |||||||
5418 | BTME | 0 | 0 | |||||||
5419 | BTMF | 0 | 0 | |||||||
5420 | BTMM | 0 | 0 | |||||||
5421 | BTMTX | 0 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0 | |
5422 | BTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.22 | 5.39 | 2847 | |
5423 | BTN | 100 | 16 1/2 | 16 | 16 1/2 | 16 | 300 | |||
5424 | BTNC | 0 | 0 | |||||||
5425 | BTNR | 0 | 0 | |||||||
5426 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5427 | BTNS | 0 | 0 | |||||||
5428 | BTO | 400 | 28 | 28 | 28 | 28 | 27 7/8 | 28 1/4 | 400 | |
5429 | BTOP | 0 | 0 | |||||||
5430 | BTP | 0 | 0 | |||||||
5431 | BTPLF | 0 | 6.2353 | 0 | ||||||
5432 | BTQEX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.71 | 0 | |
5433 | BTQYX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
5434 | BTR | 100 | 17 | 16 7/8 | 17 | 16 3/4 | 3300 | |||
5435 | BTREF | 0 | 2.0400 | 0 | ||||||
5436 | BTRK | 300 | 1.5000 | 1.0000 | 1.7500 | 0 | ||||
5437 | BTRL | 0 | 0 | |||||||
5438 | BTRN | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 1/8 | 500 | |
5439 | BTRU | 0 | 0 | |||||||
5440 | BTRUY | 0 | 17.0000 | 0 | ||||||
5441 | BTRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.22 | 5.38 | 12247 | |
5442 | BTRY | 2000 | 8 1/16 | 8 | 8 1/4 | 0 | ||||
5443 | BTS | 0 | 137.84 | 0 | ||||||
5444 | BTSCX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
5445 | BTSFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.03 | 0 | |
5446 | BTSRX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
5447 | BTST | 0 | 0 | |||||||
5448 | BTSTM | 0 | 0 | |||||||
5449 | BTSVX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
5450 | BTT | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1700 | |
5451 | BTTFX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
5452 | BTTNX | 0 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | |
5453 | BTTRX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | |
5454 | BTTTX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | |
5455 | BTTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.73 | 4.86 | 4753 | |
5456 | BTU | 0 | 0 | |||||||
5457 | BTUI | 1600 | 3 | 2 3/4 | 3 1/16 | 2 3/4 | 2 15/16 | 3 | 52800 | |
5458 | BTUXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.64 | 4.77 | 1988 | |
5459 | BTV | 100 | 23 3/8 | 27 | 27 3/8 | 0 | ||||
5460 | BTVL | 0 | 0 | |||||||
5461 | BTVS | 0 | 0 | |||||||
5462 | BTVV | 0 | 0 | |||||||
5463 | BTVW | 0 | 0 | |||||||
5464 | BTVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.97 | 1019 | |
5465 | BTW | 0 | 4 5/8 | 6 | 0 | |||||
5466 | BTWL | 0 | 0 | |||||||
5467 | BTWLF | 0 | 1.2187 | 1.1875 | 1.5000 | 0 | ||||
5468 | BTWS | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 5 1/8 | 5 1/8 | 5 3/8 | 53100 | |
5469 | BTXU | 0 | 0 | |||||||
5470 | BTXXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.72 | 2.79 | 1280 | |
5471 | BTY | 200 | 60 1/4 | 59 1/8 | 59 7/8 | 0 | ||||
5472 | BTYA | 0 | 0 | |||||||
5473 | BTYC | 0 | 0 | |||||||
5474 | BTYL | 0 | 0 | |||||||
5475 | BTYM | 0 | 0 | |||||||
5476 | BTYO | 0 | 0 | |||||||
5477 | BTYP | 0 | 0 | |||||||
5478 | BTYR | 0 | 0 | |||||||
5479 | BTYS | 0 | 0 | |||||||
5480 | BTYT | 0 | 0 | |||||||
5481 | BTYU | 0 | 0 | |||||||
5482 | BTYX | 0 | 0 | |||||||
5483 | BTZ | 200 | 12 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
5484 | BTZY | 0 | 0 | |||||||
5485 | BTpI | 200 | 25 1/8 | 25 1/2 | 25 7/8 | 0 | ||||
5486 | BTpQ | 1800 | 22 1/2 | 0 | ||||||
5487 | BTpR | 6700 | 22 1/4 | 0 | ||||||
5488 | BTpS | 1000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1000 | |||
5489 | BU | 300 | 29 3/4 | 29 7/8 | 29 7/8 | 29 1/2 | 29 5/8 | 30 | 600 | |
5490 | BUBT | 0 | 0 | |||||||
5491 | BUCD | 0 | 0 | |||||||
5492 | BUCEX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | |
5493 | BUCK | 2500 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 1/4 | 6600 | |
5494 | BUD | 500 | 40 5/8 | 40 5/8 | 40 7/8 | 40 5/8 | 40 1/4 | 40 7/8 | 6900 | |
5495 | BUDD | 0 | 0 | |||||||
5496 | BUDK | 0 | 0 | |||||||
5497 | BUDM | 0 | 0 | |||||||
5498 | BUDN | 0 | 0 | |||||||
5499 | BUDO | 0 | 0 | |||||||
5500 | BUDT | 0 | 0 | |||||||
5501 | BUDW | 0 | 0 | |||||||
5502 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5503 | BUE | 0 | 0 | |||||||
5504 | BUEF | 0 | 0 | |||||||
5505 | BUFBX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
5506 | BUFEX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
5507 | BUFGX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
5508 | BUFHX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
5509 | BUFO | 0 | 0 | |||||||
5510 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5511 | BUI | 0 | 0 | |||||||
5512 | BUI.A | 0 | 0 | |||||||
5513 | BUIBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
5514 | BUICX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.05 | 0 | |
5515 | BUII | 1100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.8125 | 1100 | |
5516 | BUKS | 2000 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 25800 | |
5517 | BULAF | 0 | 0.0250 | 0 | ||||||
5518 | BULIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
5519 | BULKF | 0 | 0.0100 | 0 | ||||||
5520 | BULL | 300 | 2 7/16 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 14000 | |
5521 | BULM | 0 | 0 | |||||||
5522 | BULV | 400 | 4.2500 | 4.6250 | 6.8750 | 0 | ||||
5523 | BUMM | 12000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
5524 | BUNIA | 3600 | 30.6000 | 31.0000 | 42.0000 | 0 | ||||
5525 | BUNP | 0 | 0 | |||||||
5526 | BUNY | 0 | 0 | |||||||
5527 | BUNZ | 400 | 10 7/8 | 11 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 13900 | |
5528 | BUO | 0 | 0 | |||||||
5529 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5530 | BUR | 300 | 10 7/8 | 11 3/8 | 11 3/4 | 0 | ||||
5531 | BURA | 0 | 0 | |||||||
5532 | BURC | 0 | 0 | |||||||
5533 | BURCA | 300 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | 28.0000 | 29.5000 | 300 | |
5534 | BURD | 0 | 0 | |||||||
5535 | BURHX | 0 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 26.42 | 0 | |
5536 | BURL | 0 | 0 | |||||||
5537 | BURM | 0 | 0 | |||||||
5538 | BURMY | 2200 | 34 7/8 | 34 | 34 1/2 | 0 | ||||
5539 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5540 | BURNW | 6700 | 0.0900 | 0 | ||||||
5541 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5542 | BURP | 0 | 0 | |||||||
5543 | BURR | 0 | 0 | |||||||
5544 | BURT | 0 | 0 | |||||||
5545 | BURU | 0 | 0 | |||||||
5546 | BURUY | 0 | 0 | |||||||
5547 | BUS | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/16 | 3 1/2 | 1000 | |
5548 | BUSAX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
5549 | BUSC | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 | |||
5550 | BUSI | 0 | 0 | |||||||
5551 | BUSM | 0 | 0 | |||||||
5552 | BUSO | 0 | 0 | |||||||
5553 | BUSR | 0 | 0 | |||||||
5554 | BUST | 0 | 0 | |||||||
5555 | BUTC | 0 | 0 | |||||||
5556 | BUTEY | 0 | 0 | |||||||
5557 | BUTI | 1000 | 13 13/16 | 13 1/2 | 13 13/16 | 13 1/2 | 13 5/8 | 14 1/8 | 1700 | |
5558 | BUTL | 1000 | 10 3/4 | 10 1/4 | 10 7/8 | 10 | 10 5/8 | 10 7/8 | 40100 | |
5559 | BV | 0 | 0 | |||||||
5560 | BVALX | 0 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0 | |
5561 | BVAS | 1000 | 6 1/2 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/2 | 6 5/8 | 31900 | |
5562 | BVE | 0 | 0 | |||||||
5563 | BVEE | 0 | 0 | |||||||
5564 | BVERS | 20 | 407.0000 | 0 | ||||||
5565 | BVET | 10000 | 0.0700 | 0 | ||||||
5566 | BVF | 500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 | 700 | |
5567 | BVFG | 0 | 0 | |||||||
5568 | BVFI | 0 | 0 | |||||||
5569 | BVFM | 0 | 0 | |||||||
5570 | BVFS | 1000 | 40 1/4 | 39 13/16 | 40 1/4 | 39 1/2 | 39 1/2 | 40 1/4 | 8600 | |
5571 | BVFT | 0 | 0 | |||||||
5572 | BVFw | 200 | 23 1/4 | 0 | ||||||
5573 | BVG | 0 | 0 | |||||||
5574 | BVG+ | 0 | 0 | |||||||
5575 | BVGR | 0 | 0 | |||||||
5576 | BVGp | 300 | 28 | 28 1/8 | 28 3/4 | 0 | ||||
5577 | BVGpB | 2000 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 1/2 | 2000 | |
5578 | BVGpC | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 26 5/8 | 1000 | |
5579 | BVIT | 0 | 0 | |||||||
5580 | BVLIX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
5581 | BVLR | 0 | 0 | |||||||
5582 | BVLRF | 0 | 1.2800 | 0 | ||||||
5583 | BVN | 500 | 16 3/8 | 0 | ||||||
5584 | BVNC | 300 | 20.0000 | 0 | ||||||
5585 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5586 | BVR | 0 | 0 | |||||||
5587 | BVRAF | 0 | 4.0949 | 0 | ||||||
5588 | BVRT | 0 | 0 | |||||||
5589 | BVRTF | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/8 | 1000 | |
5590 | BVSI | 4300 | 11 1/2 | 10 7/8 | 11 1/2 | 10 7/8 | 11 1/4 | 11 1/2 | 81300 | |
5591 | BVSN | 200 | 8 1/8 | 8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 22500 | |
5592 | BW | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 | 17 3/8 | 100 | |
5593 | BWA | 200 | 39 | 39 1/4 | 39 3/4 | 0 | ||||
5594 | BWAB | 0 | 0 | |||||||
5595 | BWAC | 0 | 0 | |||||||
5596 | BWAID | 0 | 0 | |||||||
5597 | BWAM | 0 | 0 | |||||||
5598 | BWAW | 0 | 0 | |||||||
5599 | BWAY | 200 | 17 1/2 | 18 1/8 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 1100 | |
5600 | BWC | 400 | 31 | 29 | 29 3/8 | 0 | ||||
5601 | BWCC | 0 | 0 | |||||||
5602 | BWCD | 0 | 0 | |||||||
5603 | BWCE | 0 | 0 | |||||||
5604 | BWCF | 4000 | 23.5000 | 23.2500 | 23.5000 | 0 | ||||
5605 | BWCI | 0 | 0 | |||||||
5606 | BWCK | 100 | 19.0000 | 17.7500 | 19.5000 | 0 | ||||
5607 | BWCN | 0 | 0 | |||||||
5608 | BWCR | 0 | 0 | |||||||
5609 | BWCS | 0 | 0 | |||||||
5610 | BWCT | 0 | 0 | |||||||
5611 | BWD | 0 | 0 | |||||||
5612 | BWDFF | 0 | 3.4000 | 0 | ||||||
5613 | BWEIX | 0 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | |
5614 | BWEL | 20 | 1205.00 | 1200.00 | 1230.00 | 0 | ||||
5615 | BWF | 300 | 13 3/4 | 13 3/8 | 13 5/8 | 0 | ||||
5616 | BWFC | 2700 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 3900 | |
5617 | BWI | 1000 | 6 3/4 | 6 7/8 | 7 3/8 | 0 | ||||
5618 | BWIC | 0 | 0 | |||||||
5619 | BWID | 0 | 0 | |||||||
5620 | BWIF | 0 | 0 | |||||||
5621 | BWIN | 0 | 0 | |||||||
5622 | BWINA | 400 | 18 3/4 | 17 3/4 | 18 3/4 | 0 | ||||
5623 | BWINB | 3000 | 17 7/8 | 17 3/4 | 18 1/4 | 0 | ||||
5624 | BWIO | 0 | 0 | |||||||
5625 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5626 | BWIPJ | 0 | 0 | |||||||
5627 | BWIR | 0 | 0 | |||||||
5628 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5629 | BWL.A | 0 | 0 | |||||||
5630 | BWL/A | 1000 | 7 | 0 | ||||||
5631 | BWLA | 0 | 0 | |||||||
5632 | BWLK | 10000 | 6 5/16 | 6 1/4 | 6 3/8 | 6 3/16 | 6 1/4 | 6 5/16 | 53800 | |
5633 | BWLKW | 7000 | 2 1/2 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 57800 | |
5634 | BWLR | 0 | 0 | |||||||
5635 | BWLRF | 0 | 1.4400 | 0 | ||||||
5636 | BWND | 200 | 8.5000 | 0 | ||||||
5637 | BWNG | 0 | 0 | |||||||
5638 | BWNI | 0 | 0 | |||||||
5639 | BWP | 500 | 5 3/8 | 5 1/4 | 5 5/8 | 0 | ||||
5640 | BWPL | 0 | 0 | |||||||
5641 | BWSI | 100000 | 0.0200 | 0 | ||||||
5642 | BWSQ | 0 | 0 | |||||||
5643 | BWSQE | 0 | 0 | |||||||
5644 | BWTH | 0 | 0 | |||||||
5645 | BWWC | 0 | 0 | |||||||
5646 | BWWL | 3000 | 2.4800 | 2.3750 | 2.7500 | 0 | ||||
5647 | BWY | 0 | 0 | |||||||
5648 | BWY.W | 0 | 0 | |||||||
5649 | BWY/WS | 100 | 7/32 | 1/64 | 5/16 | 0 | ||||
5650 | BXC/A | 0 | 8 1/2 | 10 1/2 | 0 | |||||
5651 | BXC/B | 100 | 8 1/2 | 8 | 8 3/4 | 0 | ||||
5652 | BXCA | 0 | 0 | |||||||
5653 | BXG | 2000 | 3 | 3 | 3 | 3 | 2000 | |||
5654 | BXI | 0 | 0 | |||||||
5655 | BXK | 0 | 186.11 | 185.76 | 186.11 | 185.29 | 0 | |||
5656 | BXLA | 0 | 0 | |||||||
5657 | BXLD | 0 | 0 | |||||||
5658 | BXLG | 0 | 0 | |||||||
5659 | BXLN | 0 | 0 | |||||||
5660 | BXLS | 0 | 0 | |||||||
5661 | BXLU | 0 | 0 | |||||||
5662 | BXM | 0 | 0 | |||||||
5663 | BXMN | 0 | 0 | |||||||
5664 | BXMNF | 100 | 17 3/4 | 16 | 18 1/8 | 16 | 17 5/8 | 17 3/4 | 241100 | |
5665 | BXR | 0 | 0 | |||||||
5666 | BXRCF | 0 | 0.2700 | 0 | ||||||
5667 | BXT | 2000 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
5668 | BXTN | 0 | 0 | |||||||
5669 | BYA | 100 | 31 1/8 | 31 | 31 1/8 | 31 | 30 5/8 | 31 1/4 | 800 | |
5670 | BYAC | 0 | 0 | |||||||
5671 | BYAR | 1000 | 14.2500 | 14.2500 | 15.0000 | 0 | ||||
5672 | BYAS | 0 | 0 | |||||||
5673 | BYAW | 0 | 0 | |||||||
5674 | BYB | 3100 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | ||||
5675 | BYBI | 200 | 2 1/4 | 2 7/16 | 2 7/16 | 2 5/32 | 2 5/32 | 2 7/16 | 1000 | |
5676 | BYCL | 2500 | 7.0000 | 7.3750 | 7.3750 | 7.0000 | 7.0000 | 7.3750 | 20700 | |
5677 | BYCP | 0 | 0 | |||||||
5678 | BYD | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 1/4 | 200 | |
5679 | BYDA | 0 | 0 | |||||||
5680 | BYDC | 0 | 0 | |||||||
5681 | BYDH | 0 | 0 | |||||||
5682 | BYDI | 0 | 0 | |||||||
5683 | BYDK | 0 | 0 | |||||||
5684 | BYDN | 0 | 0 | |||||||
5685 | BYDP | 0 | 0 | |||||||
5686 | BYDS | 500 | 14 5/8 | 14 3/8 | 14 5/8 | 14 1/8 | 14 3/8 | 14 3/4 | 15200 | |
5687 | BYDT | 0 | 0 | |||||||
5688 | BYDV | 0 | 0 | |||||||
5689 | BYDY | 0 | 0 | |||||||
5690 | BYE/WS | 300 | 9 | 0 | ||||||
5691 | BYER | 0 | 0 | |||||||
5692 | BYFC | 2000 | 10 1/2 | 9 5/8 | 10 5/8 | 0 | ||||
5693 | BYG | 0 | 0 | |||||||
5694 | BYIL | 0 | 0 | |||||||
5695 | BYK | 200 | 3 | 2 1/2 | 3 | 0 | ||||
5696 | BYKE | 0 | 0 | |||||||
5697 | BYLB | 300 | 46.0000 | 0 | ||||||
5698 | BYLK | 500 | 27.0000 | 26.2500 | 27.0000 | 26.2500 | 26.2500 | 27.5000 | 1500 | |
5699 | BYN/WS | 1000 | 7 3/8 | 0 | ||||||
5700 | BYP/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
5701 | BYST | 0 | 0 | |||||||
5702 | BYSTP | 200 | 59.7500 | 0 | ||||||
5703 | BYTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.15 | 5.31 | 10158 | |
5704 | BYWD | 1200 | 0.4000 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | 0.4500 | 16000 | |
5705 | BYX | 1000 | 3 1/16 | 0 | ||||||
5706 | BYXC | 0 | 0 | |||||||
5707 | BYXN | 0 | 0 | |||||||
5708 | BZ | 100 | 6 3/4 | 6 1/8 | 6 1/2 | 0 | ||||
5709 | BZET | 400 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 101400 | |
5710 | BZF | 100 | 21 1/2 | 20 3/8 | 21 | 0 | ||||
5711 | BZF.RV | 0 | 0 | |||||||
5712 | BZFU | 0 | 0 | |||||||
5713 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5714 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5715 | BZH | 100 | 14 1/4 | 12 3/4 | 14 5/8 | 0 | ||||
5716 | BZHpA | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 24 7/8 | 25 1/2 | 800 | |
5717 | BZIN | 0 | 0 | |||||||
5718 | BZL | 1400 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1400 | |
5719 | BZR | 0 | 0 | |||||||
5720 | BZT | 0 | 0 | |||||||
5721 | BZWCF | 1000 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 3900 | |||
5722 | BZYR | 1500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1800 | 1500 | |
5723 | C | 600 | 32 5/8 | 32 7/8 | 32 7/8 | 32 5/8 | 32 1/2 | 33 | 3200 | |
5724 | C.ABC | 0 | 0 | |||||||
5725 | C.ADO | 0 | 0 | |||||||
5726 | C.AIP | 0 | 0 | |||||||
5727 | C.AKB | 0 | 0 | |||||||
5728 | C.BCD | 0 | 0 | |||||||
5729 | C.BZQ | 0 | 0 | |||||||
5730 | C.CKK | 0 | 0 | |||||||
5731 | C.DIN | 0 | 0 | |||||||
5732 | C.EAI | 0 | 0 | |||||||
5733 | C.EDS | 0 | 0 | |||||||
5734 | C.ERB | 0 | 0 | |||||||
5735 | C.HYR | 0 | 0 | |||||||
5736 | C.ISC | 0 | 0 | |||||||
5737 | C.IVP | 0 | 0 | |||||||
5738 | C.KOR | 0 | 0 | |||||||
5739 | C.KPT | 0 | 0 | |||||||
5740 | C.NAT | 0 | 0 | |||||||
5741 | C.NGY | 0 | 0 | |||||||
5742 | C.NIO | 0 | 0 | |||||||
5743 | C.NNP | 0 | 0 | |||||||
5744 | C.SAR | 0 | 0 | |||||||
5745 | C.SBC | 0 | 0 | |||||||
5746 | C.SOI | 0 | 0 | |||||||
5747 | C.SON | 0 | 0 | |||||||
5748 | C.SVB | 0 | 0 | |||||||
5749 | C.TAT | 0 | 0 | |||||||
5750 | C.TDR | 0 | 0 | |||||||
5751 | C.TEV | 0 | 0 | |||||||
5752 | C.TNI | 0 | 0 | |||||||
5753 | C.USB | 0 | 0 | |||||||
5754 | C.VCB | 0 | 0 | |||||||
5755 | C.ZGZ | 0 | 0 | |||||||
5756 | CA | 200 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 | 60 1/2 | 200 | |
5757 | CAAPX | 0 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | |
5758 | CAAS | 0 | 0 | |||||||
5759 | CAASZ | 0 | 0 | |||||||
5760 | CAB | 100 | 12 3/8 | 0 | ||||||
5761 | CABDX | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.25 | 0 | |
5762 | CABE | 0 | 0 | |||||||
5763 | CABL | 0 | 0 | |||||||
5764 | CABN | 0 | 0 | |||||||
5765 | CABNX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.87 | 0 | |
5766 | CABO | 0 | 0 | |||||||
5767 | CABP | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 7/8 | 100 | |
5768 | CABR | 1500 | 1 1/2 | 1 1/4 | 1 9/16 | 0 | ||||
5769 | CABS | 10000 | 0.0300 | 0 | ||||||
5770 | CABTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.79 | 0 | |
5771 | CABU | 0 | 0 | |||||||
5772 | CABY | 0 | 0 | |||||||
5773 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5774 | CACA | 0 | 0 | |||||||
5775 | CACB | 5000 | 20 | 20 1/2 | 21 | 20 | 20 | 21 | 7100 | |
5776 | CACC | 100 | 26 7/8 | 27 | 27 1/8 | 26 7/8 | 26 7/8 | 27 1/8 | 57800 | |
5777 | CACCX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
5778 | CACE | 0 | 0 | |||||||
5779 | CACEF | 0 | 0 | |||||||
5780 | CACH | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 1000 | |
5781 | CACI | 1000 | 16 3/4 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 16 7/8 | 289800 | |
5782 | CACO | 0 | 0 | |||||||
5783 | CACOA | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 | 5 1/4 | 20600 | |
5784 | CACP | 20000 | 0.1000 | 0.0312 | 0.1200 | 0 | ||||
5785 | CACXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.15 | 3.24 | 1448 | |
5786 | CACp | 0 | 1/2 | 2 | 0 | |||||
5787 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5788 | CADA | 1000 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
5789 | CADB | 0 | 0 | |||||||
5790 | CADE | 2000 | 1 7/32 | 1 5/16 | 1 5/16 | 1 7/32 | 1 7/32 | 1 9/32 | 45000 | |
5791 | CADL | 1300 | 35.5000 | 0 | ||||||
5792 | CADV | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 300 | |
5793 | CADX | 0 | 0 | |||||||
5794 | CAEA | 0 | 0 | |||||||
5795 | CAEL | 0 | 0 | |||||||
5796 | CAER | 600 | 9 23/64 | 9 1/16 | 9 3/8 | 9 | 9 1/4 | 9 3/8 | 51500 | |
5797 | CAEXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.08 | 3.16 | 4407 | |
5798 | CAF | 30000 | 36 1/4 | 36 1/8 | 36 1/2 | 0 | ||||
5799 | CAFC | 1000 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 12800 | |
5800 | CAFE | 1200 | 1 3/8 | 1 7/32 | 1 3/8 | 1 5/32 | 1 11/32 | 1 3/8 | 99400 | |
5801 | CAFEP | 500 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
5802 | CAFI | 600 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 600 | |
5803 | CAFM | 33000 | 0.0100 | 0 | ||||||
5804 | CAFP | 200 | 31.5000 | 0 | ||||||
5805 | CAFS | 0 | 0 | |||||||
5806 | CAFT | 0 | 0 | |||||||
5807 | CAFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.46 | 571 | |
5808 | CAG | 100 | 52 | 52 | 52 | 51 7/8 | 51 1/2 | 52 | 1500 | |
5809 | CAGA | 0 | 0 | |||||||
5810 | CAGC | 0 | 0 | |||||||
5811 | CAGE | 0 | 0 | |||||||
5812 | CAGF | 0 | 0 | |||||||
5813 | CAGG | 0 | 0 | |||||||
5814 | CAGI | 1000 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.2500 | 1.7500 | 8500 | |
5815 | CAGJ | 0 | 0 | |||||||
5816 | CAGK | 0 | 0 | |||||||
5817 | CAGL | 0 | 0 | |||||||
5818 | CAGN | 0 | 0 | |||||||
5819 | CAGO | 0 | 0 | |||||||
5820 | CAGP | 0 | 0 | |||||||
5821 | CAGR | 0 | 0 | |||||||
5822 | CAGRX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.92 | 0 | |
5823 | CAGS | 0 | 0 | |||||||
5824 | CAGT | 0 | 0 | |||||||
5825 | CAGU | 2500 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
5826 | CAGX | 0 | 0 | |||||||
5827 | CAGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.60 | 4.71 | 2248 | |
5828 | CAGY | 800 | 3.6250 | 0 | ||||||
5829 | CAGpA | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | |||
5830 | CAGpB | 500 | 22 | 21 1/2 | 22 3/8 | 0 | ||||
5831 | CAGpC | 300 | 26 3/8 | 26 1/2 | 26 1/2 | 26 1/4 | 1300 | |||
5832 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5833 | CAH | 100 | 83 1/4 | 82 5/8 | 83 1/4 | 82 5/8 | 82 3/4 | 83 5/8 | 800 | |
5834 | CAHC | 2000 | 4.5000 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 14500 | |
5835 | CAHD | 0 | 0 | |||||||
5836 | CAHH | 0 | 0 | |||||||
5837 | CAHI | 0 | 0 | |||||||
5838 | CAHL | 0 | 0 | |||||||
5839 | CAHN | 0 | 0 | |||||||
5840 | CAHO | 0 | 0 | |||||||
5841 | CAHR | 0 | 0 | |||||||
5842 | CAHS | 0 | 0 | |||||||
5843 | CAHT | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
5844 | CAHX | 0 | 0 | |||||||
5845 | CAI | 0 | 0 | |||||||
5846 | CAI.A | 0 | 0 | |||||||
5847 | CAI.B | 0 | 0 | |||||||
5848 | CAI/A | 100 | 25 | 23 3/8 | 24 | 0 | ||||
5849 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5850 | CAI/B | 200 | 24 | 23 7/8 | 24 1/4 | 0 | ||||
5851 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5852 | CAIA | 0 | 0 | |||||||
5853 | CAIAX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
5854 | CAIB | 0 | 0 | |||||||
5855 | CAIBX | 0 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 42.80 | 0 | |
5856 | CAII | 2500 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 2800 | |
5857 | CAIR | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | |||
5858 | CAIRE | 600 | 0.0100 | 0 | ||||||
5859 | CAIRP | 200 | 0.1250 | 0 | ||||||
5860 | CAIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.40 | 3.50 | 205 | |
5861 | CAKE | 500 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/8 | 17 1/4 | 17 3/4 | 63900 | |
5862 | CAL | 100 | 23 1/4 | 23 1/8 | 23 1/2 | 0 | ||||
5863 | CALA | 0 | 0 | |||||||
5864 | CALB | 0 | 0 | |||||||
5865 | CALC | 5000 | 14 1/4 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/4 | 14 3/8 | 107200 | |
5866 | CALD | 0 | 0 | |||||||
5867 | CALE | 0 | 0 | |||||||
5868 | CALEX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
5869 | CALG | 0 | 0 | |||||||
5870 | CALGZ | 20000 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 21300 | |
5871 | CALI | 0 | 0 | |||||||
5872 | CALL | 700 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/8 | 15 1/2 | 15 5/8 | 553800 | |
5873 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5874 | CALO | 0 | 0 | |||||||
5875 | CALP | 300 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 41800 | |
5876 | CALPW | 2500 | 3/8 | 1/2 | 1/2 | 3/8 | 3/8 | 9/16 | 14500 | |
5877 | CALR | 0 | 0 | |||||||
5878 | CALS | 0 | 0 | |||||||
5879 | CALT | 0 | 0 | |||||||
5880 | CALV | 0 | 0 | |||||||
5881 | CALVF | 1000 | 3 5/16 | 3 13/32 | 3 1/2 | 3 1/8 | 3 1/4 | 3 3/8 | 102900 | |
5882 | CALY | 1000 | 5 1/8 | 9 1/4 | 9 5/8 | 989500 | ||||
5883 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5884 | CALpB | 100000 | 109 | 109 | 109 | 109 | 100000 | |||
5885 | CAM | 100 | 37 1/2 | 38 1/4 | 38 3/4 | 0 | ||||
5886 | CAM.A | 0 | 0 | |||||||
5887 | CAMC | 0 | 0 | |||||||
5888 | CAMD | 300 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 13700 | |
5889 | CAMF | 0 | 0 | |||||||
5890 | CAMFX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
5891 | CAMH | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 9100 | |
5892 | CAMI | 0 | 0 | |||||||
5893 | CAMK | 0 | 0 | |||||||
5894 | CAML | 500 | 1 9/64 | 1 5/32 | 1 7/32 | 1 1/8 | 1 1/8 | 1 3/16 | 125500 | |
5895 | CAMN | 0 | 0 | |||||||
5896 | CAMP | 1500 | 7 1/2 | 7 1/64 | 7 3/4 | 7 | 7 3/8 | 7 3/4 | 145100 | |
5897 | CAMR | 3600 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
5898 | CAMS | 1500 | 0.0625 | 0 | ||||||
5899 | CAN | 400 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 400 | |||
5900 | CANA | 0 | 0 | |||||||
5901 | CANC | 0 | 0 | |||||||
5902 | CAND | 700 | 1 27/32 | 1 15/16 | 1 15/16 | 1 27/32 | 1 27/32 | 1 15/16 | 40000 | |
5903 | CANDA | 0 | 0 | |||||||
5904 | CANDL | 2500 | 7/32 | 7/32 | 9/32 | 0 | ||||
5905 | CANDN | 2500 | 5/32 | 5/32 | 3/16 | 0 | ||||
5906 | CANL | 3000 | 0.7500 | 0.6875 | 0.8750 | 0 | ||||
5907 | CANN | 0 | 0 | |||||||
5908 | CANNF | 0 | 19.3483 | 0 | ||||||
5909 | CANNY | 100 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/4 | 102 1/4 | 102 5/8 | 1600 | |
5910 | CANR | 2500 | 3 9/16 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 5/8 | 3800 | |
5911 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
5912 | CANT | 0 | 0 | |||||||
5913 | CANX | 200 | 9 7/8 | 9 7/8 | 10 3/4 | 0 | ||||
5914 | CAO | 0 | 0 | |||||||
5915 | CAO.A | 0 | 0 | |||||||
5916 | CAP | 2000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/8 | 2 1/2 | 6000 | |
5917 | CAPCP | 0 | 0 | |||||||
5918 | CAPEX | 0 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | 0 | |
5919 | CAPF | 400 | 12 | 12 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 1900 | |
5920 | CAPG | 2100 | 28.5000 | 0 | ||||||
5921 | CAPI | 10000 | 0.3825 | 0.3125 | 0.5625 | 0 | ||||
5922 | CAPIU | 0 | 0 | |||||||
5923 | CAPP | 500 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | 8.3750 | 9.0000 | 500 | |
5924 | CAPS | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 3/4 | 500 | |
5925 | CAPT | 100 | 34.0000 | 0 | ||||||
5926 | CAPVX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.06 | 0 | |
5927 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.69 | 4.84 | 2409 | |
5928 | CAR | 200 | 14 1/4 | 14 1/2 | 14 7/8 | 0 | ||||
5929 | CARA | 2000 | 1.5625 | 2.0000 | 2.3750 | 257600 | ||||
5930 | CARAW | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 1000 | |
5931 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
5932 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
5933 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
5934 | CARC | 500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
5935 | CARD | 600 | 43 1/2 | 44 3/4 | 44 3/4 | 43 1/2 | 42 1/2 | 44 3/4 | 1800 | |
5936 | CARE | 2500 | 2 5/16 | 2 15/32 | 2 15/32 | 2 5/16 | 2 5/16 | 2 3/8 | 29600 | |
5937 | CARH | 0 | 0 | |||||||
5938 | CARN | 1000 | 9 1/8 | 8 5/8 | 9 3/8 | 8 1/2 | 9 | 9 3/8 | 105100 | |
5939 | CAROA | 2000 | 11.5000 | 11.0000 | 12.7500 | 0 | ||||
5940 | CAROB | 0 | 0 | |||||||
5941 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
5942 | CARSW | 3000 | 0.1000 | 0 | ||||||
5943 | CART | 0 | 0 | |||||||
5944 | CARV | 200 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 16800 | |
5945 | CARW | 0 | 0 | |||||||
5946 | CARX | 0 | 0 | |||||||
5947 | CAS | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 1000 | |||
5948 | CASA | 0 | 0 | |||||||
5949 | CASB | 1100 | 15 | 14 | 15 | 0 | ||||
5950 | CASC | 200 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 4900 | |
5951 | CASH | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 25 | 300 | |
5952 | CASM | 33000 | 0.0100 | 0 | ||||||
5953 | CASP | 0 | 0 | |||||||
5954 | CASPA | 10 | 1197.00 | 1197.00 | 1235.00 | 0 | ||||
5955 | CASPB | 110 | 12.0000 | 0 | ||||||
5956 | CASR | 0 | 0 | |||||||
5957 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
5958 | CAST | 1000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 | 12 1/4 | 11600 | |
5959 | CASXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.52 | 4.64 | 606 | |
5960 | CASY | 800 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 1/2 | 23800 | |
5961 | CAT | 500 | 73 3/8 | 73 3/8 | 73 3/8 | 72 5/8 | 73 1/8 | 73 1/2 | 5900 | |
5962 | CATA | 100 | 27 1/4 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/4 | 1100 | |
5963 | CATB | 3400 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 39100 | |
5964 | CATD | 0 | 0 | |||||||
5965 | CATF | 0 | 0 | |||||||
5966 | CATFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
5967 | CATG | 0 | 0 | |||||||
5968 | CATH | 300 | 5 1/8 | 5 1/2 | 5 5/8 | 5 1/8 | 5 | 5 1/4 | 26900 | |
5969 | CATI | 0 | 0 | |||||||
5970 | CATJ | 0 | 0 | |||||||
5971 | CATL | 0 | 0 | |||||||
5972 | CATN | 0 | 0 | |||||||
5973 | CATO | 0 | 0 | |||||||
5974 | CATP | 2500 | 30 1/4 | 30 3/8 | 30 1/2 | 29 7/8 | 30 | 30 3/8 | 358100 | |
5975 | CATR | 0 | 0 | |||||||
5976 | CATS | 1800 | 4 7/16 | 4 9/16 | 4 9/16 | 4 7/16 | 4 3/8 | 4 9/16 | 53700 | |
5977 | CATT | 0 | 0 | |||||||
5978 | CATV | 9000 | 0.1400 | 0.1100 | 0.1500 | 0.0937 | 0.1200 | 0.1400 | 472000 | |
5979 | CATX | 1800 | 4 3/4 | 4 5/8 | 5 | 0 | ||||
5980 | CATXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.78 | 4.90 | 3574 | |
5981 | CATY | 200 | 19 1/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 20 1/4 | 7600 | |
5982 | CATZ | 3000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
5983 | CAU | 10000 | 2 3/4 | 2 11/16 | 2000 | |||||
5984 | CAUIF | 0 | 0.2800 | 0 | ||||||
5985 | CAUR | 0 | 0 | |||||||
5986 | CAUSX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
5987 | CAUT | 0 | 0 | |||||||
5988 | CAV | 300 | 15 5/8 | 14 3/8 | 15 | 0 | ||||
5989 | CAVM | 0 | 0 | |||||||
5990 | CAVR | 1000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 5/16 | 2 1/2 | 38400 | |
5991 | CAVS | 0 | 0 | |||||||
5992 | CAVX | 0 | 0 | |||||||
5993 | CAW | 0 | 0 | |||||||
5994 | CAWL | 0 | 0 | |||||||
5995 | CAWS | 1000 | 3 9/16 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 373200 | |
5996 | CAX | 100 | 6 5/16 | 0 | ||||||
5997 | CAXXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.06 | 3.13 | 975 | |
5998 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
5999 | CAYN | 500 | 4 7/8 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 59400 | |
6000 | CAYS | 1000 | 19.6250 | 0 | ||||||
6001 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6002 | CAZXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.86 | 2.94 | 1705 | |
6003 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6004 | CB | 400 | 51 1/4 | 50 3/4 | 51 5/8 | 50 3/4 | 51 1/8 | 51 3/4 | 4300 | |
6005 | CBA | 400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 400 | |
6006 | CBAAX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
6007 | CBAF | 500 | 43.0000 | 0 | ||||||
6008 | CBAG | 5000 | 1.1875 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 25600 | |
6009 | CBAH | 0 | 0 | |||||||
6010 | CBALX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | |
6011 | CBAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.78 | 4.89 | 21217 | |
6012 | CBAY | 0 | 0 | |||||||
6013 | CBB | 1200 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 1/8 | 17 1/4 | 1400 | |
6014 | CBBAX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
6015 | CBBB | 0 | 0 | |||||||
6016 | CBBBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
6017 | CBBC | 0 | 0 | |||||||
6018 | CBBCX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | |
6019 | CBBD | 0 | 0 | |||||||
6020 | CBBDX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | |
6021 | CBBI | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 26 | 500 | |
6022 | CBBK | 0 | 0 | |||||||
6023 | CBBN | 0 | 0 | |||||||
6024 | CBBO | 0 | 0 | |||||||
6025 | CBBS | 0 | 0 | |||||||
6026 | CBBUF | 0 | 5.2500 | 0 | ||||||
6027 | CBBX | 0 | 0 | |||||||
6028 | CBBY | 0 | 0 | |||||||
6029 | CBC | 100 | 38 1/4 | 40 | 40 1/2 | 0 | ||||
6030 | CBCA | 1500 | 29 | 29 1/8 | 29 3/8 | 28 7/8 | 28 7/8 | 29 1/8 | 97100 | |
6031 | CBCB | 0 | 0 | |||||||
6032 | CBCC | 0 | 0 | |||||||
6033 | CBCE | 3000 | 3.2500 | 3.2500 | 0.5625 | 3.5000 | 3000 | |||
6034 | CBCF | 1500 | 29 11/16 | 29 3/4 | 29 3/4 | 29 | 29 | 29 3/4 | 13500 | |
6035 | CBCH | 0 | 0 | |||||||
6036 | CBCI | 100 | 28 1/2 | 29 | 29 | 28 1/2 | 28 1/2 | 29 1/2 | 300 | |
6037 | CBCL | 200 | 13 7/8 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 4800 | |
6038 | CBCM | 0 | 0 | |||||||
6039 | CBCO | 200 | 25 1/2 | 25 | 25 1/2 | 25 | 24 3/4 | 25 1/2 | 1100 | |
6040 | CBCP | 2500 | 28 1/2 | 28 1/4 | 28 1/2 | 27 1/4 | 27 1/4 | 28 1/2 | 16000 | |
6041 | CBCR | 0 | 0 | |||||||
6042 | CBCS | 200 | 32.7500 | 0 | ||||||
6043 | CBCT | 0 | 0 | |||||||
6044 | CBCW | 100 | 2.3750 | 0 | ||||||
6045 | CBCX | 0 | 0 | |||||||
6046 | CBCXQ | 100 | 0.7187 | 0.4062 | 0.7187 | 0 | ||||
6047 | CBD | 0 | 0 | |||||||
6048 | CBDY | 0 | 0 | |||||||
6049 | CBE | 100 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/8 | 40 3/8 | 100 | |
6050 | CBEA | 0 | 0 | |||||||
6051 | CBEC | 1000 | 5.0000 | 0 | ||||||
6052 | CBEI | 0 | 0 | |||||||
6053 | CBEL | 55000 | 0.4900 | 0 | ||||||
6054 | CBEO | 0 | 0 | |||||||
6055 | CBEON | 0 | 0 | |||||||
6056 | CBEOP | 0 | 0 | |||||||
6057 | CBEQX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
6058 | CBER | 0 | 0 | |||||||
6059 | CBES | 5500 | 13 7/16 | 13 3/8 | 13 7/16 | 13 3/8 | 13 1/4 | 13 5/8 | 10500 | |
6060 | CBET | 0 | 0 | |||||||
6061 | CBEX | 100 | 3 | 3 | 3 | 3 | 3 | 3 1/16 | 2300 | |
6062 | CBFAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.65 | 0 | |
6063 | CBFBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
6064 | CBFC | 100 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | 31.7500 | 32.5000 | 100 | |
6065 | CBFCX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
6066 | CBFXX | 0 | 0 | |||||||
6067 | CBG | 0 | 0 | |||||||
6068 | CBGA | 0 | 0 | |||||||
6069 | CBGFF | 0 | 1.0400 | 0 | ||||||
6070 | CBGX | 0 | 0 | |||||||
6071 | CBGXY | 0 | 63.2500 | 63.0000 | 63.2500 | 0 | ||||
6072 | CBH | 200 | 27 | 27 | 27 | 27 | 26 7/8 | 27 1/4 | 600 | |
6073 | CBHI | 500 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1900 | |
6074 | CBHR | 0 | 0 | |||||||
6075 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6076 | CBID | 0 | 0 | |||||||
6077 | CBIDP | 0 | 0 | |||||||
6078 | CBII | 200 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
6079 | CBIN | 500 | 12 3/4 | 12 1/4 | 13 | 0 | ||||
6080 | CBIV | 300 | 18.0000 | 17.7500 | 19.5000 | 0 | ||||
6081 | CBJ | 500 | 15 1/2 | 14 5/8 | 15 1/8 | 0 | ||||
6082 | CBJ.AW | 0 | 0 | |||||||
6083 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6084 | CBJC | 0 | 0 | |||||||
6085 | CBJL | 0 | 0 | |||||||
6086 | CBJN | 0 | 0 | |||||||
6087 | CBK | 900 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 900 | |||
6088 | CBL | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 5/8 | 200 | |
6089 | CBLA | 0 | 0 | |||||||
6090 | CBLAF | 0 | 1.3000 | 0 | ||||||
6091 | CBLAX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.79 | 0 | |
6092 | CBLE | 0 | 0 | |||||||
6093 | CBLJ | 0 | 0 | |||||||
6094 | CBLK | 300 | 1.1250 | 1.6250 | 1.6250 | 1.1250 | 1.1250 | 1.7500 | 21300 | |
6095 | CBM | 4300 | 32 1/16 | 0 | ||||||
6096 | CBMD | 600 | 21 | 21 | 21 | 20 | 20 1/4 | 21 | 1700 | |
6097 | CBME | 0 | 0 | |||||||
6098 | CBMI | 1000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 58400 | |
6099 | CBMM | 0 | 0 | |||||||
6100 | CBMO | 0 | 0 | |||||||
6101 | CBMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.77 | 4.90 | 4460 | |
6102 | CBN | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 500 | |||
6103 | CBNB | 0 | 0 | |||||||
6104 | CBNH | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1000 | |
6105 | CBNJ | 400 | 19 7/8 | 20 | 20 | 19 1/2 | 19 1/2 | 19 3/4 | 7700 | |
6106 | CBNJW | 6000 | 6 5/16 | 6 5/16 | 6 5/16 | 6 5/16 | 6 3/16 | 6 3/4 | 6000 | |
6107 | CBNO | 0 | 0 | |||||||
6108 | CBNP | 0 | 0 | |||||||
6109 | CBNR | 1200 | 0.5600 | 0.5625 | 0.6562 | 0.5000 | 0.5312 | 0.6562 | 67700 | |
6110 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
6111 | CBNY | 800 | 13 1/8 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 3100 | |
6112 | CBO | 200 | 50 5/8 | 50 5/8 | 50 5/8 | 50 5/8 | 49 5/8 | 50 3/8 | 200 | |
6113 | CBOC | 1000 | 13 1/8 | 13 | 13 3/4 | 0 | ||||
6114 | CBOH | 0 | 0 | |||||||
6115 | CBOHX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
6116 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6117 | CBR | 0 | 0 | |||||||
6118 | CBRA | 0 | 0 | |||||||
6119 | CBRD | 0 | 0 | |||||||
6120 | CBRL | 200 | 22 | 22 | 22 3/8 | 21 1/2 | 22 | 22 3/8 | 318000 | |
6121 | CBRY | 0 | 0 | |||||||
6122 | CBRYA | 1000 | 21 | 19 3/4 | 21 | 19 3/4 | 20 | 20 1/2 | 196100 | |
6123 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6124 | CBSA | 5000 | 21 5/8 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 11400 | |
6125 | CBSAP | 500 | 25 | 25 | 25 1/4 | 0 | ||||
6126 | CBSB | 100 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 100 | |
6127 | CBSE | 100 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 100 | |||
6128 | CBSH | 1000 | 48 1/8 | 46 1/4 | 48 1/4 | 45 7/8 | 47 5/8 | 48 | 180800 | |
6129 | CBSI | 100 | 37 | 37 3/4 | 37 3/4 | 37 | 37 | 37 3/4 | 2200 | |
6130 | CBSS | 100 | 35 3/4 | 35 3/4 | 36 1/8 | 35 3/4 | 35 3/4 | 36 1/8 | 10900 | |
6131 | CBST | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 900 | |
6132 | CBT | 500 | 27 1/8 | 24 7/8 | 25 3/8 | 0 | ||||
6133 | CBTC | 2500 | 23 | 23 | 23 | 23 | 23 | 25 | 3500 | |
6134 | CBTD | 1900 | 10.6250 | 10.8750 | 11.5000 | 0 | ||||
6135 | CBTE | 0 | 0 | |||||||
6136 | CBTG | 0 | 0 | |||||||
6137 | CBTM | 0 | 0 | |||||||
6138 | CBTN | 200 | 125.0000 | 0 | ||||||
6139 | CBTS | 0 | 0 | |||||||
6140 | CBTSY | 100 | 55 1/4 | 56 1/2 | 56 1/2 | 55 1/4 | 55 1/4 | 56 1/2 | 48400 | |
6141 | CBTT | 0 | 0 | |||||||
6142 | CBTV | 0 | 0 | |||||||
6143 | CBTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.57 | 4.67 | 633 | |
6144 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6145 | CBUK | 200 | 11 1/4 | 11 5/8 | 12 | 11 1/4 | 11 1/4 | 11 7/8 | 12400 | |
6146 | CBUM | 0 | 0 | |||||||
6147 | CBUMF | 0 | 0.4700 | 0 | ||||||
6148 | CBVI | 2500 | 10 1/8 | 10 | 10 3/8 | 10 | 9 7/8 | 10 1/2 | 9900 | |
6149 | CBWA | 0 | 0 | |||||||
6150 | CBWR | 0 | 0 | |||||||
6151 | CBWS | 0 | 0 | |||||||
6152 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6153 | CBXC | 300 | 16 | 16 | 16 | 15 1/4 | 15 1/2 | 16 1/4 | 5100 | |
6154 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6155 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6156 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6157 | CC | 200 | 35 | 34 7/8 | 35 1/4 | 34 7/8 | 34 7/8 | 35 1/4 | 600 | |
6158 | CCA | 0 | 0 | |||||||
6159 | CCABX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 | |
6160 | CCAFX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 22.70 | 0 | |
6161 | CCAI | 100 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/4 | 4 1/2 | 52200 | |
6162 | CCAK | 0 | 0 | |||||||
6163 | CCAM | 1000 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 17/32 | 15000 | |
6164 | CCAN | 0 | 0 | |||||||
6165 | CCAP | 100000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6166 | CCAR | 1800 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 15/32 | 22200 | |
6167 | CCATX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
6168 | CCB | 200 | 61 1/2 | 61 3/8 | 61 1/2 | 61 3/8 | 61 1/4 | 62 | 400 | |
6169 | CCBA | 0 | 0 | |||||||
6170 | CCBC | 200 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
6171 | CCBD | 100 | 10.3750 | 10.2500 | 10.3750 | 10.2500 | 9.7500 | 11.0000 | 1100 | |
6172 | CCBE | 0 | 0 | |||||||
6173 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6174 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6175 | CCBJY | 0 | 12.6250 | 0 | ||||||
6176 | CCBK | 0 | 0 | |||||||
6177 | CCBL | 100 | 14 | 14 1/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/4 | 45800 | |
6178 | CCBM | 0 | 0 | |||||||
6179 | CCBN | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 19.5000 | 20.0000 | 200 | |
6180 | CCBP | 100 | 27 1/4 | 26 | 27 1/4 | 0 | ||||
6181 | CCBR | 0 | 0 | |||||||
6182 | CCBS | 500 | 8.0000 | 7.5000 | 8.0000 | 0 | ||||
6183 | CCBT | 100 | 20 5/8 | 21 | 21 | 20 5/8 | 20 3/4 | 21 | 12300 | |
6184 | CCBV | 0 | 0 | |||||||
6185 | CCC | 600 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 3/8 | 600 | |
6186 | CCCA | 0 | 0 | |||||||
6187 | CCCC | 800 | 10.8750 | 0 | ||||||
6188 | CCCD | 200 | 8.0000 | 7.7500 | 8.0000 | 7.7500 | 7.7500 | 8.0000 | 700 | |
6189 | CCCF | 0 | 0 | |||||||
6190 | CCCFF | 750 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
6191 | CCCG | 100 | 18 3/4 | 18 3/4 | 19 | 18 | 18 3/4 | 19 1/2 | 11500 | |
6192 | CCCI | 2000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 5000 | |
6193 | CCCIU | 4000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/8 | 8000 | |
6194 | CCCIW | 500 | 3/16 | 3/16 | 1/4 | 0 | ||||
6195 | CCCK | 400 | 31.1250 | 31.0000 | 31.1250 | 31.0000 | 900 | |||
6196 | CCCX | 0 | 0 | |||||||
6197 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6198 | CCDC | 32000 | 1.0625 | 1.0312 | 1.1250 | 0 | ||||
6199 | CCE | 200 | 46 | 46 1/8 | 46 1/4 | 46 | 45 1/2 | 46 1/8 | 900 | |
6200 | CCEA | 0 | 0 | |||||||
6201 | CCEC | 0 | 0 | |||||||
6202 | CCEE | 2000 | 31/64 | 7/16 | 1/2 | 7/16 | 15/32 | 1/2 | 796700 | |
6203 | CCEG | 0 | 0 | |||||||
6204 | CCEL | 500 | 4.1875 | 4.1875 | 4.1875 | 4.0625 | 4.0625 | 4.3750 | 2300 | |
6205 | CCEN | 0 | 0 | |||||||
6206 | CCER | 0 | 0 | |||||||
6207 | CCET | 0 | 0 | |||||||
6208 | CCEV | 0 | 0 | |||||||
6209 | CCEVX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
6210 | CCF | 1000 | 5 3/8 | 7 | 7 1/2 | 0 | ||||
6211 | CCFBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
6212 | CCFF | 0 | 0 | |||||||
6213 | CCFH | 1000 | 14 1/2 | 14 1/4 | 14 5/8 | 14 1/4 | 14 1/2 | 14 3/4 | 12000 | |
6214 | CCFN | 1400 | 17.2500 | 16.7500 | 17.2500 | 0 | ||||
6215 | CCG | 200 | 30 1/2 | 30 1/2 | 30 7/8 | 0 | ||||
6216 | CCGB | 0 | 0 | |||||||
6217 | CCGL | 0 | 0 | |||||||
6218 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6219 | CCH/WS | 4000 | 7/16 | 0 | ||||||
6220 | CCH/ws | 0 | 0 | |||||||
6221 | CCHG | 0 | 0 | |||||||
6222 | CCHI | 0 | 0 | |||||||
6223 | CCHIA | 0 | 0 | |||||||
6224 | CCHIB | 0 | 0 | |||||||
6225 | CCHL | 300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3125 | 2.5000 | 300 | |
6226 | CCHM | 0 | 0 | |||||||
6227 | CCHMA | 0 | 0 | |||||||
6228 | CCI | 500 | 101 5/8 | 101 1/2 | 101 3/4 | 101 1/8 | 101 1/2 | 102 | 18300 | |
6229 | CCIA | 0 | 0 | |||||||
6230 | CCIB | 0 | 0 | |||||||
6231 | CCIC | 5000 | 1.0625 | 1.0625 | 1.1875 | 1.0625 | 1.0625 | 1.1250 | 8000 | |
6232 | CCID | 0 | 0 | |||||||
6233 | CCIDF | 0 | 0 | |||||||
6234 | CCIF | 0 | 0 | |||||||
6235 | CCIG | 0 | 0 | |||||||
6236 | CCII | 0 | 0 | |||||||
6237 | CCIK | 0 | 0 | |||||||
6238 | CCIL | 25000 | 28 1/2 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 175300 | |
6239 | CCIM | 0 | 0 | |||||||
6240 | CCIMX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.76 | 0 | |
6241 | CCIN | 0 | 0 | |||||||
6242 | CCIO | 0 | 0 | |||||||
6243 | CCIR | 800 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 23200 | |
6244 | CCIT | 0 | 0 | |||||||
6245 | CCIW | 0 | 0 | |||||||
6246 | CCIX | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 | 15400 | |
6247 | CCIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.40 | 5.56 | 2623 | |
6248 | CCIY | 0 | 0 | |||||||
6249 | CCIZ | 0 | 0 | |||||||
6250 | CCIp | 200 | 92 1/2 | 0 | ||||||
6251 | CCIpA | 300 | 100 | 0 | ||||||
6252 | CCIpD | 500 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 1100 | |||
6253 | CCIpE | 1000 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2000 | |||
6254 | CCIpF | 160000 | 25 21/32 | 25 3/8 | 25 21/32 | 25 3/8 | 185600 | |||
6255 | CCIpG | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 400 | |||
6256 | CCIpH | 2000 | 23 | 0 | ||||||
6257 | CCIpI | 1700 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 1800 | |||
6258 | CCIpJ | 900 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 900 | |||
6259 | CCIpK | 8000 | 25 1/2 | 26 3/8 | 26 3/8 | 25 1/2 | 52000 | |||
6260 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6261 | CCJ/PP | 0 | 15 5/8 | 16 3/8 | 0 | |||||
6262 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6263 | CCK | 100 | 50 | 50 1/2 | 50 1/2 | 50 | 49 3/4 | 50 1/8 | 1800 | |
6264 | CCKC | 0 | 0 | |||||||
6265 | CCKIV | 0 | 0 | |||||||
6266 | CCKL | 0 | 0 | |||||||
6267 | CCKN | 0 | 0 | |||||||
6268 | CCKS | 0 | 0 | |||||||
6269 | CCKT | 0 | 0 | |||||||
6270 | CCKX | 0 | 0 | |||||||
6271 | CCKY | 0 | 0 | |||||||
6272 | CCKp | 10000 | 47 | 0 | ||||||
6273 | CCL | 8000 | 30 1/4 | 30 5/8 | 30 5/8 | 30 1/4 | 30 | 30 3/8 | 8200 | |
6274 | CCLA | 0 | 0 | |||||||
6275 | CCLAY | 0 | 27.5000 | 27.5000 | 28.2500 | 0 | ||||
6276 | CCLB | 0 | 0 | |||||||
6277 | CCLC | 0 | 0 | |||||||
6278 | CCLE | 0 | 0 | |||||||
6279 | CCLF | 0 | 0 | |||||||
6280 | CCLI | 0 | 0 | |||||||
6281 | CCLK | 0 | 0 | |||||||
6282 | CCLL | 0 | 0 | |||||||
6283 | CCLM | 0 | 0 | |||||||
6284 | CCLN | 0 | 0 | |||||||
6285 | CCLNF | 3000 | 3 29/32 | 4 | 4 1/4 | 3 3/8 | 3 1/2 | 3 7/8 | 88200 | |
6286 | CCLO | 0 | 0 | |||||||
6287 | CCLP | 0 | 0 | |||||||
6288 | CCLR | 5000 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 51600 | |
6289 | CCLS | 0 | 0 | |||||||
6290 | CCLT | 0 | 0 | |||||||
6291 | CCLWF | 2300 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 19/32 | 2300 | |
6292 | CCLX | 0 | 0 | |||||||
6293 | CCLXX | 0 | 0 | |||||||
6294 | CCLY | 0 | 0 | |||||||
6295 | CCM | 0 | 0 | |||||||
6296 | CCMM | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6297 | CCMO | 1600 | 0.0100 | 0 | ||||||
6298 | CCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.88 | 5.00 | 2231 | |
6299 | CCMp | 400 | 24 | 24 | 24 | 23 7/8 | 5500 | |||
6300 | CCN | 1000 | 40 1/4 | 39 1/4 | 39 7/8 | 0 | ||||
6301 | CCNA | 0 | 0 | |||||||
6302 | CCNE | 1000 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | 35.5000 | 37.5000 | 2000 | |
6303 | CCNG | 0 | 0 | |||||||
6304 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6305 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6306 | CCO | 2500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 9/16 | 2 11/16 | 6000 | |
6307 | CCOA | 2400 | 1.0000 | 0.2500 | 1.7500 | 0 | ||||
6308 | CCOB | 0 | 0 | |||||||
6309 | CCOM | 10000 | 3/8 | 13/32 | 13/32 | 3/8 | 3/8 | 15/32 | 48500 | |
6310 | CCOMP | 1600 | 13/32 | 13/32 | 1/2 | 0 | ||||
6311 | CCON | 5000 | 16 5/8 | 16 5/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 69500 | |
6312 | CCOR | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 20000 | |||
6313 | CCOS | 0 | 0 | |||||||
6314 | CCOW | 500 | 14 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
6315 | CCPFX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.57 | 0 | |
6316 | CCPG | 900 | 11.0000 | 9.0000 | 11.0000 | 0 | ||||
6317 | CCPN | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
6318 | CCPR | 5000 | 22 5/8 | 22 | 22 5/8 | 22 | 22 | 22 3/4 | 34500 | |
6319 | CCPT | 0 | 0 | |||||||
6320 | CCQ | 0 | 0 | |||||||
6321 | CCQ.A | 0 | 0 | |||||||
6322 | CCQ.B | 0 | 0 | |||||||
6323 | CCQA | 0 | 0 | |||||||
6324 | CCQL | 0 | 0 | |||||||
6325 | CCQY | 0 | 0 | |||||||
6326 | CCR | 200 | 28 7/8 | 28 3/4 | 28 7/8 | 28 5/8 | 28 3/8 | 29 1/8 | 4600 | |
6327 | CCRC | 0 | 0 | |||||||
6328 | CCRE | 0 | 0 | |||||||
6329 | CCRI | 15000 | 2 1/64 | 2 1/32 | 2 1/8 | 2 | 2 | 2 3/32 | 87700 | |
6330 | CCRK | 200 | 105.0000 | 103.0000 | 110.0000 | 0 | ||||
6331 | CCRL | 0 | 0 | |||||||
6332 | CCRO | 100 | 39 | 37 3/4 | 39 1/4 | 37 3/4 | 38 1/2 | 39 1/2 | 57400 | |
6333 | CCRR | 0 | 0 | |||||||
6334 | CCRXX | 0 | 0 | |||||||
6335 | CCRY | 0 | 0 | |||||||
6336 | CCS | 100 | 16 | 14 5/8 | 15 1/8 | 0 | ||||
6337 | CCS.V | 0 | 0 | |||||||
6338 | CCSB | 0 | 0 | |||||||
6339 | CCSBP | 300 | 32.3750 | 32.2500 | 32.3750 | 32.2500 | 600 | |||
6340 | CCSC | 200 | 20 1/4 | 20 5/8 | 20 3/4 | 20 1/8 | 20 1/8 | 20 1/2 | 52800 | |
6341 | CCSD | 0 | 0 | |||||||
6342 | CCSDP | 0 | 0 | |||||||
6343 | CCSEV | 5000 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
6344 | CCSI | 1000 | 4 5/8 | 4 9/16 | 5 | 4 7/16 | 4 5/8 | 4 7/8 | 97900 | |
6345 | CCSIW | 700 | 2 1/16 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 14500 | |
6346 | CCSU | 0 | 0 | |||||||
6347 | CCSWV | 500 | 2 1/16 | 2 1/8 | 2 1/2 | 0 | ||||
6348 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6349 | CCT | 300 | 21 | 21 | 21 | 21 | 20 1/8 | 21 1/4 | 300 | |
6350 | CCTBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
6351 | CCTI | 4000 | 30 3/8 | 30 1/4 | 30 5/8 | 29 5/8 | 30 1/8 | 30 1/4 | 88200 | |
6352 | CCTU | 300 | 5.7500 | 5.7500 | 6.7500 | 0 | ||||
6353 | CCTV | 0 | 0 | |||||||
6354 | CCTVY | 300 | 40 7/8 | 41 1/8 | 41 1/8 | 40 7/8 | 40 7/8 | 41 1/8 | 1700 | |
6355 | CCTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.04 | 3.11 | 310 | |
6356 | CCU | 3000 | 73 1/2 | 75 7/8 | 76 1/2 | 0 | ||||
6357 | CCUA | 0 | 0 | |||||||
6358 | CCUB | 0 | 0 | |||||||
6359 | CCUC | 0 | 0 | |||||||
6360 | CCUD | 0 | 0 | |||||||
6361 | CCUI | 0 | 0 | |||||||
6362 | CCUK | 0 | 0 | |||||||
6363 | CCUL | 0 | 0 | |||||||
6364 | CCUM | 0 | 0 | |||||||
6365 | CCUR | 500 | 2 3/8 | 2 7/16 | 2 19/32 | 2 5/16 | 2 11/32 | 2 3/8 | 523700 | |
6366 | CCUS | 100 | 0.2500 | 0 | ||||||
6367 | CCUT | 0 | 0 | |||||||
6368 | CCUU | 0 | 0 | |||||||
6369 | CCUUY | 6500 | 20 7/8 | 20 7/8 | 21 | 20 3/4 | 20 3/4 | 21 | 41000 | |
6370 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6371 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6372 | CCVD | 5000 | 13 7/8 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 24800 | |
6373 | CCVIX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.25 | 0 | |
6374 | CCWW | 1000 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 17/32 | 31700 | |
6375 | CCWWW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 2600 | |
6376 | CCX | 0 | 0 | |||||||
6377 | CCYQF | 0 | 1.3200 | 0 | ||||||
6378 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6379 | CCZC | 0 | 0 | |||||||
6380 | CDA | 500 | 4 3/4 | 4 5/8 | 5 | 0 | ||||
6381 | CDAC | 0 | 0 | |||||||
6382 | CDAG | 0 | 0 | |||||||
6383 | CDAL | 20000 | 0.1875 | 0 | ||||||
6384 | CDAT | 3000 | 22 5/8 | 22 1/4 | 23 3/8 | 21 7/8 | 22 5/8 | 22 3/4 | 314000 | |
6385 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6386 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6387 | CDBK | 100 | 46.0000 | 46.0000 | 47.0000 | 46.0000 | 200 | |||
6388 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6389 | CDCA | 0 | 0 | |||||||
6390 | CDCO | 100 | 18 7/8 | 19 | 19 5/8 | 17 1/2 | 18 7/8 | 19 1/4 | 127400 | |
6391 | CDCR | 1000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 29600 | |
6392 | CDCS | 1000 | 2.0000 | 1.7500 | 2.0000 | 0 | ||||
6393 | CDCY | 1000 | 1.2500 | 1.0000 | 1.7500 | 0 | ||||
6394 | CDDEF | 0 | 0 | |||||||
6395 | CDE | 100 | 14 1/2 | 14 3/8 | 15 1/2 | 0 | ||||
6396 | CDEC | 0 | 0 | |||||||
6397 | CDEI | 0 | 0 | |||||||
6398 | CDEK | 0 | 0 | |||||||
6399 | CDEL | 0 | 0 | |||||||
6400 | CDEM | 0 | 0 | |||||||
6401 | CDER | 0 | 0 | |||||||
6402 | CDES | 0 | 0 | |||||||
6403 | CDET | 0 | 0 | |||||||
6404 | CDEV | 0 | 0 | |||||||
6405 | CDEVY | 0 | 7.7500 | 0 | ||||||
6406 | CDEW | 0 | 0 | |||||||
6407 | CDEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.69 | 2.75 | 609 | |
6408 | CDEZ | 0 | 0 | |||||||
6409 | CDEp | 1500 | 16 7/8 | 16 5/8 | 17 3/8 | 0 | ||||
6410 | CDFIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.40 | 0 | |
6411 | CDFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.98 | 3.03 | 11757 | |
6412 | CDGA | 0 | 0 | |||||||
6413 | CDGAO | 0 | 0 | |||||||
6414 | CDI | 300 | 25 3/4 | 27 3/4 | 28 3/8 | 0 | ||||
6415 | CDIA | 0 | 0 | |||||||
6416 | CDIAF | 0 | 0 | |||||||
6417 | CDIB | 0 | 0 | |||||||
6418 | CDIBF | 0 | 0 | |||||||
6419 | CDIC | 0 | 0 | |||||||
6420 | CDIF | 0 | 0 | |||||||
6421 | CDII | 0 | 0 | |||||||
6422 | CDIL | 0 | 0 | |||||||
6423 | CDIM | 1200 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 13/16 | 1200 | |
6424 | CDIMW | 2000 | 5/16 | 1/4 | 1/2 | 0 | ||||
6425 | CDIO | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 | 4 1/4 | 100 | |
6426 | CDIR | 2400 | 19 | 18 1/2 | 20 1/2 | 0 | ||||
6427 | CDIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.84 | 4.95 | 8765 | |
6428 | CDL | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1000 | |||
6429 | CDL.A | 0 | 0 | |||||||
6430 | CDL.B | 0 | 0 | |||||||
6431 | CDLC | 0 | 0 | |||||||
6432 | CDLG | 0 | 0 | |||||||
6433 | CDLI | 5000 | 5 | 5 | 5 1/4 | 4 3/4 | 5 | 5 1/4 | 57300 | |
6434 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6435 | CDMA | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2000 | |
6436 | CDMAP | 400 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
6437 | CDMD | 45 | 5.0016 | 0.0220 | 0.0250 | 0 | ||||
6438 | CDMI | 700 | 3.2500 | 3.4375 | 3.4375 | 3.2500 | 3.1875 | 3.5000 | 34300 | |
6439 | CDMS | 500 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 35300 | |
6440 | CDMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.89 | 5.01 | 57960 | |
6441 | CDN | 500 | 33 3/4 | 36 | 37 7/8 | 0 | ||||
6442 | CDNC | 0 | 0 | |||||||
6443 | CDND | 0 | 0 | |||||||
6444 | CDNE | 0 | 0 | |||||||
6445 | CDNG | 0 | 0 | |||||||
6446 | CDNH | 0 | 0 | |||||||
6447 | CDNI | 0 | 0 | |||||||
6448 | CDNL | 0 | 0 | |||||||
6449 | CDNN | 0 | 0 | |||||||
6450 | CDNO | 200 | 0.2500 | 0 | ||||||
6451 | CDNP | 0 | 0 | |||||||
6452 | CDNS | 0 | 0 | |||||||
6453 | CDNT | 0 | 0 | |||||||
6454 | CDNW | 0 | 0 | |||||||
6455 | CDNX | 0 | 0 | |||||||
6456 | CDNZF | 0 | 0.9650 | 0 | ||||||
6457 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6458 | CDO | 400 | 30 3/4 | 31 1/4 | 32 7/8 | 0 | ||||
6459 | CDOC | 50000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 104200 | |
6460 | CDOCW | 500 | 1 11/16 | 2 1/8 | 2 1/8 | 1 5/8 | 1 5/8 | 2 1/8 | 17500 | |
6461 | CDOF | 0 | 0 | |||||||
6462 | CDOL | 0 | 0 | |||||||
6463 | CDOO | 0 | 0 | |||||||
6464 | CDOR | 0 | 0 | |||||||
6465 | CDOT | 0 | 0 | |||||||
6466 | CDOX | 0 | 0 | |||||||
6467 | CDOpA | 7400 | 25 27/32 | 0 | ||||||
6468 | CDOpB | 7000 | 26 | 0 | ||||||
6469 | CDP | 100 | 50 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
6470 | CDPC | 0 | 0 | |||||||
6471 | CDPT | 0 | 0 | |||||||
6472 | CDPY | 0 | 0 | |||||||
6473 | CDR/U | 0 | 0 | |||||||
6474 | CDR/WS | 0 | 1 1/4 | 2 1/4 | 0 | |||||
6475 | CDRA | 0 | 0 | |||||||
6476 | CDRD | 500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 11400 | |
6477 | CDRM | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 3 | 3 | 3 1/2 | 10500 | |
6478 | CDRMW | 10000 | 1 1/16 | 3/4 | 1 1/16 | 0 | ||||
6479 | CDS | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 2 7/8 | 3 7/8 | 2800 | |
6480 | CDSB | 0 | 0 | |||||||
6481 | CDSC | 0 | 0 | |||||||
6482 | CDSD | 0 | 0 | |||||||
6483 | CDSI | 500 | 29 1/4 | 29 3/8 | 29 3/8 | 29 | 28 3/4 | 29 5/8 | 23600 | |
6484 | CDSM | 0 | 0 | |||||||
6485 | CDSN | 0 | 0 | |||||||
6486 | CDSS | 0 | 0 | |||||||
6487 | CDSpA | 0 | 0 | |||||||
6488 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6489 | CDTC | 200 | 32 3/4 | 34 | 34 1/4 | 32 3/4 | 32 3/4 | 33 3/8 | 107200 | |
6490 | CDTI | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 5/8 | 100 | |
6491 | CDTR | 0 | 0 | |||||||
6492 | CDTS | 2000 | 8 3/8 | 8 | 8 3/4 | 8 | 8 1/4 | 8 3/4 | 9800 | |
6493 | CDTX | 0 | 0 | |||||||
6494 | CDV.A | 0 | 0 | |||||||
6495 | CDVE | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 1.0000 | 2000 | |
6496 | CDVG | 600 | 0.0625 | 0 | ||||||
6497 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6498 | CDWC | 5000 | 64 7/8 | 65 3/4 | 65 3/4 | 64 1/4 | 64 1/4 | 65 | 15800 | |
6499 | CDWD | 10000 | 60.7500 | 0 | ||||||
6500 | CDWY | 0 | 0 | |||||||
6501 | CDX | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 100 | |
6502 | CDX.A | 0 | 0 | |||||||
6503 | CDXD | 0 | 0 | |||||||
6504 | CDXP | 0 | 0 | |||||||
6505 | CDXV | 0 | 0 | |||||||
6506 | CDXX | 600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
6507 | CDXpA | 300 | 54 7/8 | 0 | ||||||
6508 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6509 | CDYS | 2000 | 0.0001 | 0 | ||||||
6510 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6511 | CE | 100 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 3/8 | 31 7/8 | 200 | |
6512 | CEAS | 3000 | 0.4900 | 0.4687 | 0.4900 | 0.4687 | 0.4375 | 0.4900 | 8000 | |
6513 | CEBA | 0 | 0 | |||||||
6514 | CEBC | 300 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 7000 | |
6515 | CEBK | 500 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
6516 | CEC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 1000 | |
6517 | CECB | 100 | 15.2500 | 0 | ||||||
6518 | CECE | 3000 | 2 9/16 | 2 1/8 | 2 9/16 | 2 1/8 | 2 3/8 | 2 9/16 | 141600 | |
6519 | CECF | 2500 | 0.7500 | 0.7500 | 1.0000 | 0.7500 | 0.8750 | 1.1250 | 16000 | |
6520 | CECI | 5000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
6521 | CECN | 500 | 0.6900 | 0.6900 | 0.6900 | 0.6700 | 0.6600 | 0.6900 | 5800 | |
6522 | CECO | 500 | 0.5625 | 0.6875 | 0.6875 | 0.5625 | 0.5625 | 0.6875 | 1000 | |
6523 | CECOA | 0 | 0 | |||||||
6524 | CECS | 1100 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1700 | 16100 | |
6525 | CECX | 2000 | 8 1/2 | 8 3/8 | 9 | 8 3/8 | 8 1/2 | 9 | 50700 | |
6526 | CEDNM | 200 | 66.6000 | 0 | ||||||
6527 | CEDR | 500 | 3 5/8 | 3 5/8 | 4 1/8 | 0 | ||||
6528 | CEDS | 0 | 0 | |||||||
6529 | CEDSO | 0 | 0 | |||||||
6530 | CEDSP | 2000 | 25.6250 | 24.8750 | 25.6250 | 24.8750 | 24.2500 | 24.3750 | 3900 | |
6531 | CEE | 200 | 19 1/2 | 19 3/8 | 20 | 0 | ||||
6532 | CEEE | 700 | 3.2500 | 3.2500 | 3.7500 | 0 | ||||
6533 | CEEYF | 0 | 3.9500 | 0 | ||||||
6534 | CEF | 1000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 9/16 | 4 7/8 | 1000 | |
6535 | CEF.A | 0 | 0 | |||||||
6536 | CEFC | 100 | 27.7500 | 0 | ||||||
6537 | CEFR | 0 | 0 | |||||||
6538 | CEFT | 1300 | 30 | 29 3/4 | 30 1/2 | 29 1/4 | 29 3/4 | 30 1/4 | 189700 | |
6539 | CEFXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.22 | 5.36 | 175 | |
6540 | CEGCX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
6541 | CEGE | 1000 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 39700 | |
6542 | CEGR | 200 | 60.0000 | 55.0000 | 90.0000 | 0 | ||||
6543 | CEI | 400 | 42 5/8 | 42 7/8 | 43 1/2 | 0 | ||||
6544 | CEIBX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | |
6545 | CEIC | 0 | 0 | |||||||
6546 | CEICX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6547 | CEID | 0 | 0 | |||||||
6548 | CEIFX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
6549 | CEIL | 0 | 0 | |||||||
6550 | CEIN | 0 | 0 | |||||||
6551 | CEITF | 0 | 1.7500 | 0 | ||||||
6552 | CEKR | 2300 | 0.5000 | 0.4375 | 0.6875 | 0 | ||||
6553 | CEL/D | 1500 | 7 3/8 | 6 1/8 | 6 5/8 | 0 | ||||
6554 | CELB | 0 | 0 | |||||||
6555 | CELC | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6556 | CELG | 5000 | 8 3/4 | 9 1/4 | 9 3/8 | 8 3/4 | 8 3/4 | 8 7/8 | 112900 | |
6557 | CELI | 600 | 4 1/2 | 6 7/8 | 7 1/8 | 3797400 | ||||
6558 | CELIW | 40000 | 7/32 | 9/32 | 5/16 | 462200 | ||||
6559 | CELL | 10000 | 31 1/8 | 28 1/8 | 31 1/4 | 28 1/8 | 31 | 31 3/8 | 880300 | |
6560 | CELP | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 800 | |
6561 | CELS | 500 | 30 3/8 | 30 1/8 | 30 3/8 | 30 | 30 1/8 | 30 3/8 | 33800 | |
6562 | CELT | 1000 | 3 | 0 | ||||||
6563 | CELX | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3437 | 0.5000 | 16000 | |
6564 | CEM | 0 | 0 | |||||||
6565 | CEMC | 0 | 0 | |||||||
6566 | CEMCY | 0 | 33.2500 | 0 | ||||||
6567 | CEMG | 0 | 0 | |||||||
6568 | CEMGY | 0 | 0 | |||||||
6569 | CEMT | 0 | 0 | |||||||
6570 | CEMX | 300 | 9 | 9 | 9 | 9 | 9 | 9 5/8 | 2300 | |
6571 | CEN | 100 | 50 3/8 | 48 5/8 | 49 1/8 | 0 | ||||
6572 | CENC | 2000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 1.6250 | 2.2500 | 6500 | |
6573 | CEND | 0 | 0 | |||||||
6574 | CENF | 2000 | 26 1/2 | 26 1/4 | 26 5/8 | 26 1/4 | 26 1/4 | 27 | 7300 | |
6575 | CENI | 200 | 24 3/4 | 23 1/4 | 24 3/4 | 0 | ||||
6576 | CENN | 0 | 0 | |||||||
6577 | CENP | 0 | 0 | |||||||
6578 | CENR | 0 | 0 | |||||||
6579 | CENS | 0 | 0 | |||||||
6580 | CENSX | 0 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2000 | |
6581 | CENT | 2500 | 23 | 21 3/8 | 23 1/4 | 21 3/8 | 22 7/8 | 23 1/8 | 382500 | |
6582 | CENX | 3000 | 14 7/8 | 15 | 15 1/8 | 14 1/2 | 14 5/8 | 14 7/8 | 25700 | |
6583 | CENXX | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 2.98 | 3.04 | 15613 | |
6584 | CENY | 0 | 0 | |||||||
6585 | CENp | 123900 | 99 3/32 | 0 | ||||||
6586 | CEON | 5000 | 5 7/16 | 5 3/8 | 5 1/2 | 5 1/8 | 5 5/16 | 5 7/16 | 200500 | |
6587 | CEOP | 0 | 0 | |||||||
6588 | CEOPL | 0 | 0 | |||||||
6589 | CEOPO | 0 | 0 | |||||||
6590 | CEOPP | 0 | 0 | |||||||
6591 | CEPA | 2400 | 0.0062 | 0 | ||||||
6592 | CEPH | 2900 | 21 1/2 | 21 1/8 | 21 1/2 | 20 | 21 3/8 | 21 1/2 | 623200 | |
6593 | CEPO | 0 | 0 | |||||||
6594 | CEPON | 100 | 100.1250 | 0 | ||||||
6595 | CEPOO | 100 | 60.0000 | 0 | ||||||
6596 | CER | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 38 7/8 | 100 | |
6597 | CERB | 1000 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
6598 | CERBB | 300 | 6.7500 | 6.2500 | 9.0000 | 0 | ||||
6599 | CERC | 0 | 0 | |||||||
6600 | CERN | 400 | 12 5/8 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 73000 | |
6601 | CERO | 0 | 0 | |||||||
6602 | CERS | 0 | 0 | |||||||
6603 | CERT | 0 | 0 | |||||||
6604 | CERp | 100 | 61 | 0 | ||||||
6605 | CES | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 200 | |||
6606 | CESH | 1000 | 1 1/16 | 1 5/16 | 1 5/16 | 1 1/16 | 1 | 1 1/16 | 33200 | |
6607 | CESR | 400 | 10.7500 | 10.6250 | 11.5000 | 0 | ||||
6608 | CESW | 0 | 0 | |||||||
6609 | CESY | 300 | 0.0001 | 0 | ||||||
6610 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6611 | CET | 500 | 25 3/8 | 0 | ||||||
6612 | CETF | 500 | 29.2500 | 0 | ||||||
6613 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6614 | CETV | 5000 | 27 7/8 | 27 3/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 97600 | |
6615 | CETXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.78 | 2.85 | 1263 | |
6616 | CETpD | 800 | 65 | 72 | 81 | 0 | ||||
6617 | CEUS | 10000 | 9 3/4 | 9 7/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 7/8 | 291900 | |
6618 | CEUVF | 0 | 3.3500 | 0 | ||||||
6619 | CEVT | 300 | 41.0000 | 0 | ||||||
6620 | CEVW | 0 | 0 | |||||||
6621 | CEVWF | 0 | 1.2200 | 0 | ||||||
6622 | CEX | 0 | 390.96 | 392.26 | 392.48 | 388.67 | 389.83 | 390.99 | 0 | |
6623 | CEXC | 0 | 0 | |||||||
6624 | CEXG | 0 | 0 | |||||||
6625 | CEXIX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.63 | 0 | |
6626 | CEXP | 2900 | 30 1/8 | 29 3/4 | 30 1/2 | 29 5/8 | 30 | 30 1/4 | 1039600 | |
6627 | CEXY | 7200 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
6628 | CF | 100 | 63 5/8 | 63 1/2 | 63 5/8 | 63 1/2 | 63 1/8 | 63 7/8 | 1800 | |
6629 | CFAC | 100 | 21 1/4 | 21 | 21 1/4 | 21 | 20 1/2 | 21 1/4 | 1000 | |
6630 | CFAGX | 0 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 29.61 | 0 | |
6631 | CFAX | 0 | 0 | |||||||
6632 | CFB | 200 | 42 | 43 1/2 | 44 | 0 | ||||
6633 | CFBA | 2000 | 18.0000 | 0 | ||||||
6634 | CFBAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
6635 | CFBC | 2100 | 23.2500 | 0 | ||||||
6636 | CFBDX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
6637 | CFBH | 0 | 0 | |||||||
6638 | CFBI | 200 | 30 3/4 | 30 1/4 | 31 1/16 | 30 1/4 | 30 3/4 | 31 1/8 | 242800 | |
6639 | CFBLX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.39 | 0 | |
6640 | CFBN | 200 | 19 5/8 | 0 | ||||||
6641 | CFBNX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.84 | 0 | |
6642 | CFBO | 0 | 0 | |||||||
6643 | CFBS | 300 | 25 5/8 | 25 1/2 | 26 | 25 5/8 | 25 5/8 | 26 | 17000 | |
6644 | CFBW | 0 | 0 | |||||||
6645 | CFBX | 300 | 26 5/8 | 26 1/8 | 26 7/8 | 26 | 26 3/8 | 26 5/8 | 52900 | |
6646 | CFBXZ | 100 | 40 | 40 | 40 | 40 | 40 1/2 | 41 3/4 | 100 | |
6647 | CFC | 500 | 8 1/4 | 8 | 8 1/4 | 8 | 7 3/4 | 8 | 5800 | |
6648 | CFCAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
6649 | CFCC | 1200 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6650 | CFCI | 100 | 11 1/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 | 11 3/4 | 4900 | |
6651 | CFCM | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 7 1/2 | 8 1/4 | 7800 | |
6652 | CFCP | 400 | 21 3/4 | 20 | 21 3/4 | 0 | ||||
6653 | CFCX | 900 | 25 1/8 | 25 1/8 | 25 23/64 | 25 1/8 | 25 1/8 | 25 3/8 | 27100 | |
6654 | CFCXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.91 | 5.02 | 5441 | |
6655 | CFDAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
6656 | CFDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.71 | 2.79 | 2132 | |
6657 | CFE | 0 | 0 | |||||||
6658 | CFEAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
6659 | CFECF | 0 | 1.1000 | 0 | ||||||
6660 | CFEQX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.67 | 0 | |
6661 | CFET | 0 | 0 | |||||||
6662 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6663 | CFFC | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 1/2 | 22 1/2 | 800 | |
6664 | CFFE | 2000 | 1.1250 | 1.0625 | 2.0625 | 0 | ||||
6665 | CFFIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.36 | 0 | |
6666 | CFFR | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6667 | CFGAX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 16.58 | 0 | |
6668 | CFGBX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
6669 | CFGI | 200 | 11 1/4 | 11 1/4 | 11 3/4 | 0 | ||||
6670 | CFGIW | 9000 | 57/64 | 57/64 | 57/64 | 57/64 | 13/16 | 1 | 9000 | |
6671 | CFGL | 0 | 0 | |||||||
6672 | CFGP | 0 | 0 | |||||||
6673 | CFGRX | 0 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 31.01 | 0 | |
6674 | CFHC | 17000 | 23 1/2 | 23 3/8 | 23 3/4 | 23 3/8 | 23 1/4 | 23 5/8 | 27700 | |
6675 | CFHO | 0 | 0 | |||||||
6676 | CFI | 0 | 0 | |||||||
6677 | CFIAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.64 | 0 | |
6678 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6679 | CFIC | 2000 | 12 7/8 | 13 | 13 | 12 3/4 | 12 5/8 | 13 1/4 | 4300 | |
6680 | CFICX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 17.58 | 0 | |
6681 | CFIEX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 22.09 | 0 | |
6682 | CFIFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
6683 | CFIGX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
6684 | CFIMX | 0 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0 | |
6685 | CFIN | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 15/16 | 2500 | |
6686 | CFINP | 500 | 8 13/16 | 8 1/4 | 9 1/2 | 0 | ||||
6687 | CFISX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
6688 | CFIX | 1200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 2300 | |
6689 | CFK | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/16 | 4 5/16 | 5500 | |
6690 | CFKI | 0 | 0 | |||||||
6691 | CFL | 200 | 51 | 50 1/8 | 51 | 50 1/8 | 50 3/4 | 51 | 4200 | |
6692 | CFLAX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.86 | 0 | |
6693 | CFLBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
6694 | CFLL | 0 | 0 | |||||||
6695 | CFLM | 0 | 0 | |||||||
6696 | CFLN | 0 | 0 | |||||||
6697 | CFLO | 1000 | 4 3/4 | 4 7/16 | 5 | 4 7/16 | 4 3/4 | 5 | 69100 | |
6698 | CFLR | 0 | 0 | |||||||
6699 | CFLS | 0 | 0 | |||||||
6700 | CFLT | 0 | 0 | |||||||
6701 | CFLU | 0 | 0 | |||||||
6702 | CFM | 0 | 0 | |||||||
6703 | CFMFF | 200 | 10.2000 | 0 | ||||||
6704 | CFMI | 0 | 0 | |||||||
6705 | CFMIQ | 0 | 0 | |||||||
6706 | CFMT | 5000 | 11 1/8 | 10 5/8 | 11 1/2 | 10 5/8 | 10 3/4 | 11 1/4 | 59000 | |
6707 | CFMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.88 | 2.94 | 1938 | |
6708 | CFN | 6800 | 34 11/16 | 34 11/16 | 34 11/16 | 34 11/16 | 6800 | |||
6709 | CFNC | 0 | 0 | |||||||
6710 | CFNE | 74900 | 0.0010 | 0 | ||||||
6711 | CFNJ | 0 | 0 | |||||||
6712 | CFNR | 0 | 0 | |||||||
6713 | CFNTX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
6714 | CFOM | 0 | 0 | |||||||
6715 | CFON | 2000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 29300 | |
6716 | CFPI | 14200 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
6717 | CFPO | 0 | 0 | |||||||
6718 | CFPOF | 0 | 0 | |||||||
6719 | CFR | 500 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
6720 | CFRA | 0 | 0 | |||||||
6721 | CFRAY | 0 | 1.2500 | 1.3100 | 1.3500 | 0 | ||||
6722 | CFRL | 0 | 0 | |||||||
6723 | CFRS | 0 | 0 | |||||||
6724 | CFS | 200 | 13 1/4 | 14 7/8 | 15 1/4 | 0 | ||||
6725 | CFSAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
6726 | CFSB | 100 | 18 | 18 | 18 | 18 | 18 | 19 | 900 | |
6727 | CFSI | 2600 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6728 | CFSOX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
6729 | CFST | 200 | 19.0000 | 0 | ||||||
6730 | CFSTX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 19.14 | 0 | |
6731 | CFTP | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 5900 | |
6732 | CFTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.88 | 2.95 | 5106 | |
6733 | CFUR | 600 | 4.8125 | 0 | ||||||
6734 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6735 | CFVAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.55 | 0 | |
6736 | CFVIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.62 | 0 | |
6737 | CFWC | 100 | 21 1/2 | 22 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 6500 | |
6738 | CFX | 200 | 15 | 15 | 15 | 15 | 200 | |||
6739 | CFXC | 0 | 0 | |||||||
6740 | CFXIX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
6741 | CFXO | 0 | 0 | |||||||
6742 | CFXS | 0 | 0 | |||||||
6743 | CFY | 0 | 0 | |||||||
6744 | CG | 400 | 60 7/8 | 60 7/8 | 60 7/8 | 60 7/8 | 60 1/2 | 61 | 400 | |
6745 | CGA | 300 | 5 15/16 | 0 | ||||||
6746 | CGAM | 500 | 0.6250 | 0.1875 | 0.6250 | 0 | ||||
6747 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6748 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6749 | CGAX | 0 | 0 | |||||||
6750 | CGBCF | 0 | 0.2200 | 0 | ||||||
6751 | CGBIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
6752 | CGBTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
6753 | CGC | 300 | 16 1/8 | 15 1/2 | 16 3/8 | 0 | ||||
6754 | CGCO | 3200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 7/8 | 3200 | |
6755 | CGCP | 200 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 4200 | |
6756 | CGCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.24 | 5.39 | 440 | |
6757 | CGEN | 100 | 20 3/4 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 11900 | |
6758 | CGES | 2000 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 | 22 3/4 | 12200 | |
6759 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6760 | CGFIX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
6761 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6762 | CGFV | 0 | 0 | |||||||
6763 | CGG | 0 | 0 | |||||||
6764 | CGGI | 25000 | 16 3/8 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 53500 | |
6765 | CGGpT | 100 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 600 | |||
6766 | CGH | 0 | 0 | |||||||
6767 | CGI | 500 | 23 5/8 | 0 | ||||||
6768 | CGII | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
6769 | CGIIC | 0 | 0 | |||||||
6770 | CGINX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 20.39 | 0 | |
6771 | CGIO | 0 | 0 | |||||||
6772 | CGIP | 0 | 0 | |||||||
6773 | CGIR | 0 | 0 | |||||||
6774 | CGIX | 500 | 6 1/4 | 6 | 6 5/8 | 6 | 6 | 6 1/2 | 2200 | |
6775 | CGL | 0 | 0 | |||||||
6776 | CGL.A | 0 | 0 | |||||||
6777 | CGL/A | 500 | 13 5/8 | 0 | ||||||
6778 | CGLA | 0 | 0 | |||||||
6779 | CGLB | 3000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.8750 | 0.9687 | 7000 | |
6780 | CGLD | 0 | 0 | |||||||
6781 | CGLDF | 0 | 2.5200 | 0 | ||||||
6782 | CGM | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 7/8 | 100 | |
6783 | CGMAX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
6784 | CGME | 1000 | 5.0000 | 4.2500 | 5.2500 | 0 | ||||
6785 | CGMM | 0 | 0 | |||||||
6786 | CGMRX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
6787 | CGMS | 0 | 0 | |||||||
6788 | CGMT | 0 | 0 | |||||||
6789 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6790 | CGMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.81 | 4.92 | 4952 | |
6791 | CGN | 1000 | 3 1/2 | 0 | ||||||
6792 | CGNE | 1000 | 4 5/8 | 4 3/4 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 110400 | |
6793 | CGNX | 400 | 14 3/8 | 14 | 14 1/2 | 13 5/8 | 14 1/8 | 14 1/2 | 409600 | |
6794 | CGO | 0 | 0 | |||||||
6795 | CGOGX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.52 | 0 | |
6796 | CGP | 500 | 44 | 44 1/4 | 44 5/8 | 0 | ||||
6797 | CGPA | 0 | 0 | |||||||
6798 | CGPB | 0 | 0 | |||||||
6799 | CGPC | 0 | 0 | |||||||
6800 | CGPE | 0 | 0 | |||||||
6801 | CGPG | 0 | 0 | |||||||
6802 | CGPH | 0 | 0 | |||||||
6803 | CGPI | 600 | 10 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 3100 | |
6804 | CGPL | 0 | 0 | |||||||
6805 | CGPM | 0 | 0 | |||||||
6806 | CGPN | 0 | 0 | |||||||
6807 | CGPO | 0 | 0 | |||||||
6808 | CGPT | 0 | 0 | |||||||
6809 | CGPpA | 1000 | 149 1/2 | 157 | 161 | 0 | ||||
6810 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6811 | CGPpH | 200 | 26 | 26 | 26 | 26 | 400 | |||
6812 | CGR | 200 | 10 3/8 | 10 1/8 | 10 5/8 | 0 | ||||
6813 | CGRBX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | |
6814 | CGRF | 0 | 0 | |||||||
6815 | CGRFX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
6816 | CGRM | 2000 | 12 7/8 | 12 3/8 | 12 7/8 | 12 | 12 1/2 | 12 7/8 | 83000 | |
6817 | CGRO | 1100 | 6 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 3/8 | 110000 | |
6818 | CGRP | 0 | 0 | |||||||
6819 | CGRV | 0 | 0 | |||||||
6820 | CGRWX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.44 | 0 | |
6821 | CGRZ | 1000 | 27.2500 | 0 | ||||||
6822 | CGS | 500 | 5 1/2 | 0 | ||||||
6823 | CGS.A | 0 | 0 | |||||||
6824 | CGSFX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
6825 | CGSI | 0 | 0 | |||||||
6826 | CGSM | 0 | 0 | |||||||
6827 | CGSMY | 0 | 0 | |||||||
6828 | CGSRA | 0 | 0 | |||||||
6829 | CGSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.39 | 4.53 | 4844 | |
6830 | CGTC | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6831 | CGTH | 0 | 0 | |||||||
6832 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6833 | CGUAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 13.01 | 0 | |
6834 | CGUL | 2000 | 27/32 | 3/4 | 27/32 | 0 | ||||
6835 | CGVIX | 0 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | |
6836 | CGVTX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.06 | 0 | |
6837 | CGW | 500 | 24 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
6838 | CGWM | 0 | 0 | |||||||
6839 | CGWT | 0 | 0 | |||||||
6840 | CGXX | 0 | 0 | |||||||
6841 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6842 | CGZ | 0 | 0 | |||||||
6843 | CH | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 22 1/4 | 200 | |
6844 | CHA | 12500 | 42 3/8 | 41 | 41 1/2 | 0 | ||||
6845 | CHAA | 0 | 0 | |||||||
6846 | CHAAX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
6847 | CHAC | 0 | 0 | |||||||
6848 | CHAE | 0 | 0 | |||||||
6849 | CHAG | 4000 | 2.6700 | 2.6250 | 2.6700 | 2.6250 | 2.7500 | 3.2500 | 6500 | |
6850 | CHAH | 0 | 0 | |||||||
6851 | CHAHP | 0 | 0 | |||||||
6852 | CHAI | 400 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 44900 | |
6853 | CHAIU | 1800 | 8 1/2 | 7 | 10 | 0 | ||||
6854 | CHAIW | 500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/8 | 2 3/16 | 500 | |
6855 | CHAIZ | 200 | 1 | 1 | 1 3/16 | 0 | ||||
6856 | CHAL | 0 | 0 | |||||||
6857 | CHAN | 0 | 0 | |||||||
6858 | CHANF | 5000 | 6 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 6 | 15700 | |
6859 | CHAP | 15000 | 0.1400 | 0.1200 | 0.1400 | 0 | ||||
6860 | CHAR | 5000 | 1 | 1 | 1 | 1 | 31/32 | 1 1/32 | 25300 | |
6861 | CHAS | 400 | 14.6250 | 0 | ||||||
6862 | CHAT | 400 | 2 3/4 | 2 27/32 | 2 31/32 | 2 11/16 | 2 3/4 | 2 7/8 | 55700 | |
6863 | CHAV | 0 | 0 | |||||||
6864 | CHAW | 9000 | 0.5000 | 0.4375 | 0.8750 | 0 | ||||
6865 | CHAZ | 0 | 0 | |||||||
6866 | CHB | 6200 | 19 5/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 1/2 | 19 7/8 | 9000 | |
6867 | CHBA | 0 | 0 | |||||||
6868 | CHBB | 0 | 0 | |||||||
6869 | CHBC | 0 | 0 | |||||||
6870 | CHBE | 0 | 0 | |||||||
6871 | CHBI | 300 | 11.2500 | 11.2500 | 13.7500 | 0 | ||||
6872 | CHBL | 0 | 0 | |||||||
6873 | CHBN | 0 | 0 | |||||||
6874 | CHBR | 0 | 0 | |||||||
6875 | CHBV | 0 | 0 | |||||||
6876 | CHBW | 0 | 0 | |||||||
6877 | CHBX | 0 | 0 | |||||||
6878 | CHBY | 0 | 0 | |||||||
6879 | CHBw | 0 | 20 | 21 | 0 | |||||
6880 | CHC | 1000 | 9 | 0 | ||||||
6881 | CHCA | 5800 | 9/32 | 9/32 | 5/16 | 0 | ||||
6882 | CHCBX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
6883 | CHCC | 0 | 0 | |||||||
6884 | CHCG | 0 | 0 | |||||||
6885 | CHCL | 2500 | 0.6250 | 0.5000 | 0.6875 | 0 | ||||
6886 | CHCLX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.71 | 0 | |
6887 | CHCO | 1900 | 21 1/4 | 21 1/4 | 21 1/4 | 22 3/4 | 1900 | |||
6888 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6889 | CHCS | 500 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7000 | |
6890 | CHCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.84 | 4.96 | 1144 | |
6891 | CHD | 300 | 22 1/8 | 22 3/8 | 23 | 0 | ||||
6892 | CHDC | 0 | 0 | |||||||
6893 | CHDI | 0 | 0 | |||||||
6894 | CHDL | 0 | 0 | |||||||
6895 | CHDN | 100 | 34 1/2 | 36 3/4 | 37 | 34 1/2 | 34 1/2 | 37 | 2400 | |
6896 | CHDV | 0 | 0 | |||||||
6897 | CHDVF | 0 | 0 | |||||||
6898 | CHDX | 1000 | 4 27/32 | 4 5/8 | 4 27/32 | 4 5/8 | 4 5/8 | 4 7/8 | 2000 | |
6899 | CHDXU | 2000 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/4 | 102700 | |
6900 | CHDXW | 2500 | 2 7/32 | 2 7/32 | 2 7/32 | 2 1/8 | 2 1/8 | 2 3/4 | 15000 | |
6901 | CHDXZ | 5000 | 1 1/8 | 1 1/4 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/2 | 15000 | |
6902 | CHDZ | 0 | 0 | |||||||
6903 | CHE | 100 | 38 | 37 3/4 | 38 | 37 3/4 | 37 7/8 | 38 3/8 | 200 | |
6904 | CHEAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.89 | 0 | |
6905 | CHEE | 0 | 0 | |||||||
6906 | CHEF | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 5500 | |
6907 | CHEI | 0 | 0 | |||||||
6908 | CHEM | 10000 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
6909 | CHEO | 0 | 0 | |||||||
6910 | CHER | 0 | 0 | |||||||
6911 | CHERA | 800 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 800 | |
6912 | CHERB | 100 | 10 1/4 | 10 1/4 | 10 5/16 | 10 1/4 | 10 1/4 | 11 | 1400 | |
6913 | CHES | 4000 | 0.0090 | 0.0090 | 0.0125 | 0 | ||||
6914 | CHESX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
6915 | CHEU | 0 | 0 | |||||||
6916 | CHEUY | 0 | 8.3500 | 8.2900 | 8.4800 | 0 | ||||
6917 | CHEX | 900 | 2.5625 | 2.3750 | 2.5625 | 0 | ||||
6918 | CHEYX | 0 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | |
6919 | CHEZ | 200 | 5 | 5 | 5 | 5 | 5 | 5 1/8 | 2400 | |
6920 | CHF | 500 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
6921 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
6922 | CHFC | 1000 | 36 1/4 | 36 1/4 | 37 3/4 | 0 | ||||
6923 | CHFR | 0 | 0 | |||||||
6924 | CHFT | 0 | 0 | |||||||
6925 | CHGC | 0 | 0 | |||||||
6926 | CHGCF | 0 | 0 | |||||||
6927 | CHGE | 0 | 0 | |||||||
6928 | CHGEH | 0 | 0 | |||||||
6929 | CHGEL | 100 | 64.0000 | 0 | ||||||
6930 | CHGEN | 100 | 56.6250 | 0 | ||||||
6931 | CHGEZ | 100 | 56.0000 | 0 | ||||||
6932 | CHGIX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 22.61 | 0 | |
6933 | CHGN | 0 | 0 | |||||||
6934 | CHGNF | 5000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 5/8 | 14 | 48000 | |
6935 | CHGO | 1000 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 27300 | |
6936 | CHGOW | 1500 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 39800 | |
6937 | CHGXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.69 | 4.81 | 430 | |
6938 | CHH | 300 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 1/4 | 15 1/2 | 364000 | |
6939 | CHHw | 3000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
6940 | CHI | 4400 | 7/8 | 0 | ||||||
6941 | CHIC | 0 | 0 | |||||||
6942 | CHIGX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
6943 | CHIK | 200 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 900 | |
6944 | CHINX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
6945 | CHIO | 0 | 0 | |||||||
6946 | CHIP | 2500 | 0.5500 | 0.4700 | 0.5500 | 0.4600 | 0.5100 | 0.5500 | 72500 | |
6947 | CHIR | 800 | 22 5/8 | 22 3/8 | 22 7/8 | 22 3/8 | 22 5/8 | 22 3/4 | 866100 | |
6948 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
6949 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
6950 | CHK | 40000 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 56 1/4 | 56 7/8 | 40000 | |
6951 | CHKA | 0 | 0 | |||||||
6952 | CHKC | 0 | 0 | |||||||
6953 | CHKE | 3000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 37700 | |
6954 | CHKK | 0 | 0 | |||||||
6955 | CHKM | 0 | 0 | |||||||
6956 | CHKN | 0 | 0 | |||||||
6957 | CHKP | 0 | 0 | |||||||
6958 | CHKPF | 100 | 23 1/8 | 23 7/8 | 23 7/8 | 22 3/4 | 23 1/8 | 23 1/2 | 187300 | |
6959 | CHKR | 200 | 7/8 | 25/32 | 29/32 | 3/4 | 13/16 | 7/8 | 311600 | |
6960 | CHKS | 0 | 0 | |||||||
6961 | CHKT | 0 | 0 | |||||||
6962 | CHKX | 0 | 0 | |||||||
6963 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
6964 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
6965 | CHLB | 0 | 0 | |||||||
6966 | CHLC | 0 | 0 | |||||||
6967 | CHLD | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 1000 | |
6968 | CHLDW | 200000 | 1/8 | 1/8 | 5/16 | 0 | ||||
6969 | CHLG | 0 | 0 | |||||||
6970 | CHLI | 5000 | 0.1875 | 0 | ||||||
6971 | CHLM | 0 | 0 | |||||||
6972 | CHLN | 100 | 11 | 10 3/4 | 11 | 10 1/4 | 10 3/8 | 11 | 9700 | |
6973 | CHLP | 0 | 0 | |||||||
6974 | CHLR | 10000 | 0.1250 | 0.0312 | 0.1250 | 0 | ||||
6975 | CHLT | 0 | 0 | |||||||
6976 | CHLU | 0 | 0 | |||||||
6977 | CHLV | 0 | 0 | |||||||
6978 | CHLW | 0 | 0 | |||||||
6979 | CHLWY | 0 | 4.3300 | 4.3400 | 4.4800 | 0 | ||||
6980 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
6981 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
6982 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
6983 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
6984 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
6985 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
6986 | CHM | 2000 | 1 7/8 | 1 3/8 | 1 7/8 | 0 | ||||
6987 | CHMD | 200 | 14 7/16 | 14 7/8 | 15 | 14 1/4 | 14 3/8 | 14 1/2 | 252300 | |
6988 | CHMG | 400 | 33.2500 | 34.0000 | 34.0000 | 33.2500 | 33.2500 | 35.7500 | 900 | |
6989 | CHML | 1000 | 31 5/8 | 30 3/4 | 31 3/4 | 30 3/4 | 31 | 31 3/4 | 58000 | |
6990 | CHMN | 2000 | 1.0000 | 0 | ||||||
6991 | CHMO | 0 | 0 | |||||||
6992 | CHMP | 800 | 22 1/2 | 22 1/2 | 22 3/4 | 22 | 22 | 22 1/2 | 2800 | |
6993 | CHN | 200 | 11 1/4 | 11 | 12 | 0 | ||||
6994 | CHNA | 1000 | 4 19/32 | 4 11/16 | 4 11/16 | 4 7/16 | 4 1/2 | 4 19/32 | 57000 | |
6995 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
6996 | CHNC | 0 | 0 | |||||||
6997 | CHNCF | 0 | 0 | |||||||
6998 | CHNDX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
6999 | CHNF | 0 | 0 | |||||||
7000 | CHNI | 0 | 0 | |||||||
7001 | CHNL | 1300 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 121500 | |
7002 | CHNTX | 0 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 0 | |
7003 | CHO | 150000 | 18 3/8 | 17 7/8 | 18 1/4 | 0 | ||||
7004 | CHOC | 0 | 0 | |||||||
7005 | CHOE | 0 | 0 | |||||||
7006 | CHOF | 0 | 0 | |||||||
7007 | CHOG | 0 | 0 | |||||||
7008 | CHOI | 0 | 0 | |||||||
7009 | CHOT | 0 | 0 | |||||||
7010 | CHOX | 0 | 0 | |||||||
7011 | CHOY | 0 | 0 | |||||||
7012 | CHOZ | 0 | 0 | |||||||
7013 | CHP | 7000 | 29 1/8 | 0 | ||||||
7014 | CHPC | 0 | 0 | |||||||
7015 | CHPM | 0 | 0 | |||||||
7016 | CHPMF | 72500 | 0.1550 | 0 | ||||||
7017 | CHPP | 1000 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7018 | CHPS | 1000 | 23 1/2 | 23 1/2 | 24 1/4 | 23 1/4 | 23 1/2 | 23 5/8 | 1777700 | |
7019 | CHPTY | 0 | 7.7500 | 0 | ||||||
7020 | CHR | 27100 | 22 | 21 1/2 | 22 3/8 | 0 | ||||
7021 | CHRB | 100 | 3/8 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 46600 | |
7022 | CHREX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
7023 | CHRG | 0 | 0 | |||||||
7024 | CHRH | 0 | 0 | |||||||
7025 | CHRHY | 0 | 8.2500 | 0 | ||||||
7026 | CHRI | 200 | 23 | 23 | 23 | 22 3/4 | 22 1/4 | 23 | 11200 | |
7027 | CHRS | 6500 | 4 11/16 | 4 5/8 | 4 3/4 | 4 9/16 | 4 5/8 | 4 3/4 | 389000 | |
7028 | CHRT | 100 | 15 | 14 1/4 | 15 | 14 1/4 | 14 3/8 | 15 | 12300 | |
7029 | CHRU | 0 | 0 | |||||||
7030 | CHRX | 400 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 71200 | |
7031 | CHRZ | 1000 | 34 1/2 | 34 1/4 | 34 3/4 | 33 1/2 | 34 | 34 3/4 | 137700 | |
7032 | CHS | 300 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | ||||
7033 | CHSC | 0 | 0 | |||||||
7034 | CHSCX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
7035 | CHSE | 400 | 11 5/8 | 11 | 11 5/8 | 11 | 11 | 11 5/8 | 23200 | |
7036 | CHSIX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
7037 | CHSK | 0 | 0 | |||||||
7038 | CHSPX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
7039 | CHT | 3200 | 5 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
7040 | CHTAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
7041 | CHTBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
7042 | CHTC | 0 | 0 | |||||||
7043 | CHTD | 1000 | 4.5000 | 4.3750 | 4.6250 | 4.3750 | 4.1250 | 4.5000 | 7100 | |
7044 | CHTE | 0 | 0 | |||||||
7045 | CHTFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
7046 | CHTIX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
7047 | CHTK | 0 | 0 | |||||||
7048 | CHTL | 1000 | 3 1/2 | 3 5/16 | 3 1/2 | 3 | 3 5/16 | 3 1/2 | 179100 | |
7049 | CHTM | 0 | 0 | |||||||
7050 | CHTOX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 18.52 | 0 | |
7051 | CHTP | 2000 | 1.6562 | 1.6562 | 2.1250 | 0 | ||||
7052 | CHTR | 200 | 25 1/2 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 7200 | |
7053 | CHTRX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.21 | 0 | |
7054 | CHTT | 2000 | 9 7/8 | 9 15/16 | 9 15/16 | 9 7/8 | 9 3/4 | 10 | 2200 | |
7055 | CHTXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 2.81 | 2.85 | 717 | |
7056 | CHU | 0 | 0 | |||||||
7057 | CHUR | 20000 | 0.0850 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0900 | 474500 | |
7058 | CHUSX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
7059 | CHUX | 200 | 11 1/4 | 10 3/8 | 11 1/4 | 10 3/8 | 10 3/8 | 11 1/4 | 4200 | |
7060 | CHV | 700 | 66 1/8 | 65 3/4 | 66 1/4 | 65 1/2 | 66 | 66 3/8 | 7000 | |
7061 | CHVA | 0 | 0 | |||||||
7062 | CHVB | 0 | 0 | |||||||
7063 | CHVC | 0 | 0 | |||||||
7064 | CHVD | 0 | 0 | |||||||
7065 | CHVE | 0 | 0 | |||||||
7066 | CHVG | 0 | 0 | |||||||
7067 | CHVH | 0 | 0 | |||||||
7068 | CHVI | 0 | 0 | |||||||
7069 | CHVK | 0 | 0 | |||||||
7070 | CHVL | 0 | 0 | |||||||
7071 | CHVM | 0 | 0 | |||||||
7072 | CHVN | 0 | 0 | |||||||
7073 | CHVO | 0 | 0 | |||||||
7074 | CHVP | 0 | 0 | |||||||
7075 | CHVR | 0 | 0 | |||||||
7076 | CHVS | 0 | 0 | |||||||
7077 | CHVT | 0 | 0 | |||||||
7078 | CHVV | 0 | 0 | |||||||
7079 | CHVW | 0 | 0 | |||||||
7080 | CHVX | 0 | 0 | |||||||
7081 | CHVY | 0 | 0 | |||||||
7082 | CHVZ | 0 | 0 | |||||||
7083 | CHWK | 0 | 0 | |||||||
7084 | CHX | 100 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
7085 | CHXA | 0 | 0 | |||||||
7086 | CHXC | 0 | 0 | |||||||
7087 | CHXH | 0 | 0 | |||||||
7088 | CHXN | 0 | 0 | |||||||
7089 | CHXO | 0 | 0 | |||||||
7090 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7091 | CHYBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
7092 | CHYD | 0 | 0 | |||||||
7093 | CHYN | 5000 | 0.0100 | 0 | ||||||
7094 | CHYO | 0 | 0 | |||||||
7095 | CHYT | 0 | 0 | |||||||
7096 | CHZ | 200 | 39 | 38 3/4 | 39 1/4 | 0 | ||||
7097 | CHZC | 0 | 0 | |||||||
7098 | CHZF | 0 | 0 | |||||||
7099 | CHZI | 0 | 0 | |||||||
7100 | CHZM | 0 | 0 | |||||||
7101 | CHZN | 0 | 0 | |||||||
7102 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7103 | CI | 500 | 134 1/2 | 133 3/4 | 138 5/8 | 0 | ||||
7104 | CIA | 800 | 8 3/4 | 0 | ||||||
7105 | CIAM | 0 | 0 | |||||||
7106 | CIAT | 2000 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
7107 | CIB | 1000 | 19 1/2 | 17 1/4 | 18 1/8 | 0 | ||||
7108 | CIBC | 300 | 52 1/4 | 52 3/4 | 52 3/4 | 52 1/8 | 52 1/4 | 52 3/4 | 5900 | |
7109 | CIBH | 0 | 0 | |||||||
7110 | CIBI | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 500 | |
7111 | CIBKF | 0 | 42.2800 | 0 | ||||||
7112 | CIBL | 0 | 0 | |||||||
7113 | CIBN | 100 | 22.5000 | 0 | ||||||
7114 | CIBR | 10000 | 34 5/8 | 34 1/2 | 35 | 33 1/4 | 34 1/2 | 35 | 60100 | |
7115 | CIBS | 1000 | 50.0000 | 12.6250 | 13.2500 | 0 | ||||
7116 | CIC | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 500 | |
7117 | CICC | 1000 | 1 5/8 | 1 1/2 | 1 19/32 | 0 | ||||
7118 | CICG | 1000 | 23.3750 | 22.6250 | 23.3750 | 22.6250 | 22.6250 | 23.3750 | 3600 | |
7119 | CICI | 200 | 5.4375 | 0 | ||||||
7120 | CICS | 500 | 31 | 31 | 31 | 31 | 30 1/2 | 31 | 500 | |
7121 | CID | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 7/8 | 400 | |
7122 | CIDC | 0 | 0 | |||||||
7123 | CIDE | 0 | 0 | |||||||
7124 | CIDG | 0 | 0 | |||||||
7125 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
7126 | CIDT | 0 | 0 | |||||||
7127 | CIEI | 400 | 0.1000 | 0.1000 | 0.1400 | 652500 | ||||
7128 | CIF | 900 | 6 7/8 | 7 | 7 3/8 | 0 | ||||
7129 | CIF.A | 0 | 0 | |||||||
7130 | CIF.B | 0 | 0 | |||||||
7131 | CIFAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 11.00 | 0 | |
7132 | CIFBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
7133 | CIFC | 400 | 15.1250 | 0 | ||||||
7134 | CIFD | 0 | 0 | |||||||
7135 | CIFI | 0 | 0 | |||||||
7136 | CIFIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
7137 | CIFR | 0 | 0 | |||||||
7138 | CIFS | 0 | 0 | |||||||
7139 | CIG | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 23 5/8 | 24 1/8 | 1500 | |
7140 | CIGA | 0 | 0 | |||||||
7141 | CIGC | 0 | 0 | |||||||
7142 | CIGCF | 0 | 0 | |||||||
7143 | CIGE | 0 | 0 | |||||||
7144 | CIGG | 0 | 0 | |||||||
7145 | CIGH | 0 | 0 | |||||||
7146 | CIGI | 2000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 18000 | |
7147 | CIGN | 0 | 0 | |||||||
7148 | CIGNO | 0 | 0 | |||||||
7149 | CIGP | 0 | 0 | |||||||
7150 | CIGR | 200 | 10 7/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 13500 | |
7151 | CIGRW | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1600 | |
7152 | CIGY | 0 | 0 | |||||||
7153 | CIGZ | 0 | 0 | |||||||
7154 | CII | 300 | 10 3/8 | 0 | ||||||
7155 | CIII | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1.7500 | 2.7500 | 1000 | |
7156 | CIIR | 0 | 0 | |||||||
7157 | CIIT | 0 | 0 | |||||||
7158 | CILE | 0 | 0 | |||||||
7159 | CILT | 0 | 0 | |||||||
7160 | CILTL | 100 | 70.3000 | 0 | ||||||
7161 | CILTN | 0 | 0 | |||||||
7162 | CIM | 5000 | 7 9/16 | 7 9/16 | 7 9/16 | 7 9/16 | 7 3/8 | 7 3/4 | 5000 | |
7163 | CIMA | 2000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 23900 | |
7164 | CIMC | 0 | 0 | |||||||
7165 | CIMT | 0 | 0 | |||||||
7166 | CIMTF | 300 | 3 1/8 | 3 1/2 | 3 1/2 | 3 | 2 7/8 | 3 1/8 | 12400 | |
7167 | CIMX | 200 | 4.7500 | 4.7500 | 5.0000 | 4.5000 | 4.2500 | 5.0000 | 8700 | |
7168 | CIMXX | 0 | 0 | |||||||
7169 | CIN | 100 | 33 7/8 | 34 1/4 | 34 1/4 | 33 5/8 | 33 3/4 | 34 1/8 | 1000 | |
7170 | CINA | 0 | 0 | |||||||
7171 | CINB | 0 | 0 | |||||||
7172 | CINC | 7000 | 0.3437 | 0.3125 | 0.4687 | 0 | ||||
7173 | CINDE | 900 | 0.2500 | 0.1563 | 0.2188 | 0 | ||||
7174 | CINDJ | 0 | 0 | |||||||
7175 | CINDZ | 20000 | 1/64 | 0 | ||||||
7176 | CINE | 2000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 13500 | |
7177 | CINF | 100 | 58 1/4 | 59 | 59 | 58 1/4 | 58 1/4 | 58 7/8 | 41100 | |
7178 | CINFG | 50 | 131 | 131 | 131 | 131 | 130 | 132 | 108 | |
7179 | CINFX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
7180 | CINI | 0 | 0 | |||||||
7181 | CINL | 0 | 0 | |||||||
7182 | CINM | 0 | 0 | |||||||
7183 | CINMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.86 | 0 | |
7184 | CINN | 0 | 0 | |||||||
7185 | CINO | 0 | 0 | |||||||
7186 | CINP | 0 | 0 | |||||||
7187 | CINR | 0 | 0 | |||||||
7188 | CINRF | 200 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 | 22 3/4 | 2900 | |
7189 | CINS | 3500 | 10 7/8 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 6200 | |
7190 | CINT | 0 | 0 | |||||||
7191 | CINWE | 0 | 0 | |||||||
7192 | CINZE | 0 | 0 | |||||||
7193 | CINpA | 100 | 62 1/2 | 0 | ||||||
7194 | CINpB | 200 | 79 3/8 | 0 | ||||||
7195 | CINpG | 0 | 0 | |||||||
7196 | CINpI | 0 | 0 | |||||||
7197 | CIP | 100 | 38 | 37 1/2 | 38 1/8 | 0 | ||||
7198 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7199 | CIPM | 0 | 0 | |||||||
7200 | CIPN | 0 | 0 | |||||||
7201 | CIPR | 0 | 0 | |||||||
7202 | CIPS | 0 | 0 | |||||||
7203 | CIPSG | 300 | 22.7500 | 0 | ||||||
7204 | CIPSI | 0 | 0 | |||||||
7205 | CIPSM | 100 | 73.0500 | 0 | ||||||
7206 | CIPSN | 100 | 57.1500 | 0 | ||||||
7207 | CIPSP | 50000 | 23.0500 | 0 | ||||||
7208 | CIR | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/2 | 34 7/8 | 100 | |
7209 | CIRA | 0 | 0 | |||||||
7210 | CIRC | 0 | 0 | |||||||
7211 | CIRD | 0 | 0 | |||||||
7212 | CIRH | 0 | 0 | |||||||
7213 | CIRI | 0 | 0 | |||||||
7214 | CIRK | 0 | 0 | |||||||
7215 | CIRL | 0 | 0 | |||||||
7216 | CIRQ | 0 | 0 | |||||||
7217 | CIRQF | 200 | 3/8 | 3/8 | 15/32 | 0 | ||||
7218 | CIRR | 0 | 0 | |||||||
7219 | CIRT | 0 | 0 | |||||||
7220 | CIRV | 0 | 0 | |||||||
7221 | CIRX | 0 | 0 | |||||||
7222 | CIRY | 0 | 0 | |||||||
7223 | CIRZ | 0 | 0 | |||||||
7224 | CIRZF | 0 | 0.6954 | 0 | ||||||
7225 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7226 | CISB | 0 | 0 | |||||||
7227 | CISBF | 0 | 5.4000 | 0 | ||||||
7228 | CISC | 2500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 13/16 | 1 13/16 | 2 1/16 | 6900 | |
7229 | CIST | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3300 | 0.3800 | 5000 | |
7230 | CISV | 0 | 0 | |||||||
7231 | CITA | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 97600 | |
7232 | CITCN | 20000 | 105.1250 | 0 | ||||||
7233 | CITCO | 15000 | 103.0000 | 0 | ||||||
7234 | CITGS | 2000 | 6.2500 | 6.2500 | 9.0000 | 0 | ||||
7235 | CITN | 300 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
7236 | CITQ | 0 | 0 | |||||||
7237 | CITXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92 | 5.05 | 2309 | |
7238 | CITY | 500 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2200 | |
7239 | CIU | 0 | 0 | |||||||
7240 | CIVA | 0 | 0 | |||||||
7241 | CIVC | 2000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 6100 | |
7242 | CIWP | 0 | 0 | |||||||
7243 | CIWPP | 0 | 0 | |||||||
7244 | CIWV | 500 | 25.5000 | 25.0000 | 25.5000 | 25.0000 | 1000 | |||
7245 | CIZC | 0 | 0 | |||||||
7246 | CIZCF | 0 | 0 | |||||||
7247 | CJ | 100 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 100 | |||
7248 | CJBCF | 0 | 0.1875 | 0 | ||||||
7249 | CJER | 0 | 0 | |||||||
7250 | CJFC | 300 | 36 1/4 | 36 1/8 | 36 1/4 | 36 1/8 | 36 1/8 | 36 1/2 | 10700 | |
7251 | CJJ | 0 | 0 | |||||||
7252 | CJV | 0 | 0 | |||||||
7253 | CJY | 0 | 0 | |||||||
7254 | CJZ | 0 | 0 | |||||||
7255 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7256 | CKC | 300 | 5 7/8 | 6 1/8 | 6 1/2 | 0 | ||||
7257 | CKCD | 0 | 0 | |||||||
7258 | CKCF | 0 | 0 | |||||||
7259 | CKCI | 0 | 0 | |||||||
7260 | CKCL | 0 | 0 | |||||||
7261 | CKCP | 0 | 0 | |||||||
7262 | CKCX | 0 | 0 | |||||||
7263 | CKDM | 0 | 0 | |||||||
7264 | CKDN | 1500 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
7265 | CKE | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 7/8 | 300 | |
7266 | CKEA | 0 | 0 | |||||||
7267 | CKEE | 0 | 0 | |||||||
7268 | CKEI | 0 | 0 | |||||||
7269 | CKEL | 0 | 0 | |||||||
7270 | CKEN | 0 | 0 | |||||||
7271 | CKEO | 0 | 0 | |||||||
7272 | CKER | 0 | 0 | |||||||
7273 | CKES | 0 | 0 | |||||||
7274 | CKET | 0 | 0 | |||||||
7275 | CKEX | 0 | 0 | |||||||
7276 | CKFB | 700 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
7277 | CKFR | 600 | 18 1/4 | 18 1/8 | 18 1/4 | 17 5/8 | 18 1/8 | 18 1/4 | 306300 | |
7278 | CKH | 9800 | 60 1/2 | 58 | 61 | 58 | 60 3/8 | 60 5/8 | 346000 | |
7279 | CKI | 0 | 0 | |||||||
7280 | CKIAX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | |
7281 | CKIEX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 18.00 | 0 | |
7282 | CKM | 0 | 0 | |||||||
7283 | CKOR | 1000 | 57 | 56 3/4 | 57 1/2 | 0 | ||||
7284 | CKP | 200 | 24 | 24 1/4 | 24 1/4 | 24 | 23 3/4 | 24 | 400 | |
7285 | CKPA | 0 | 0 | |||||||
7286 | CKPC | 0 | 0 | |||||||
7287 | CKPF | 0 | 0 | |||||||
7288 | CKPI | 0 | 0 | |||||||
7289 | CKPL | 0 | 0 | |||||||
7290 | CKPN | 0 | 0 | |||||||
7291 | CKPR | 0 | 0 | |||||||
7292 | CKPZ | 0 | 0 | |||||||
7293 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7294 | CKR | 500 | 29 3/4 | 29 3/4 | 30 1/4 | 0 | ||||
7295 | CKRB | 0 | 0 | |||||||
7296 | CKRF | 0 | 0 | |||||||
7297 | CKRI | 0 | 0 | |||||||
7298 | CKRL | 0 | 0 | |||||||
7299 | CKRM | 0 | 0 | |||||||
7300 | CKRN | 0 | 0 | |||||||
7301 | CKRP | 0 | 0 | |||||||
7302 | CKRR | 0 | 0 | |||||||
7303 | CKRS | 0 | 0 | |||||||
7304 | CKRY | 0 | 0 | |||||||
7305 | CKSG | 900 | 22 5/8 | 21 5/16 | 24 | 21 1/4 | 22 5/8 | 22 7/8 | 151200 | |
7306 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7307 | CKw | 0 | 0 | |||||||
7308 | CL | 300 | 94 1/8 | 94 | 95 | 94 | 94 | 94 3/8 | 1100 | |
7309 | CLA | 0 | 0 | |||||||
7310 | CLAE | 0 | 0 | |||||||
7311 | CLAR | 0 | 0 | |||||||
7312 | CLAS | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/2 | 700 | |
7313 | CLAXX | 0 | 0 | |||||||
7314 | CLB | 500 | 20 7/8 | 20 3/4 | 21 1/8 | 0 | ||||
7315 | CLBA | 0 | 0 | |||||||
7316 | CLBF | 300 | 32.8750 | 31.7500 | 33.7500 | 0 | ||||
7317 | CLBG | 0 | 0 | |||||||
7318 | CLBGB | 0 | 0 | |||||||
7319 | CLBK | 100 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 | 15 1/2 | 1700 | |
7320 | CLBLF | 0 | 6.3000 | 0 | ||||||
7321 | CLBMF | 0 | 0 | |||||||
7322 | CLBT | 0 | 0 | |||||||
7323 | CLBY | 0 | 0 | |||||||
7324 | CLBYF | 0 | 0 | |||||||
7325 | CLC | 2900 | 21 3/4 | 21 1/2 | 21 7/8 | 0 | ||||
7326 | CLCD | 0 | 0 | |||||||
7327 | CLCDF | 1000 | 2 1/8 | 2 3/8 | 2 7/16 | 2 1/8 | 2 3/32 | 2 1/4 | 115500 | |
7328 | CLCE | 1300 | 0.8750 | 0.5000 | 1.3750 | 0 | ||||
7329 | CLCF | 0 | 0 | |||||||
7330 | CLCI | 30000 | 5 1/64 | 5 5/16 | 5 5/16 | 4 7/8 | 4 7/8 | 5 | 167100 | |
7331 | CLCL | 5000 | 0.1600 | 0.1400 | 0.1900 | 0 | ||||
7332 | CLCM | 700 | 0.0250 | 0.0250 | 0.0450 | 0 | ||||
7333 | CLCN | 0 | 0 | |||||||
7334 | CLCP | 3000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 | 2 | 2 3/16 | 70700 | |
7335 | CLCR | 200 | 3.6250 | 3.5000 | 3.6250 | 3.5000 | 3.3750 | 3.6250 | 3400 | |
7336 | CLCTF | 0 | 1.2400 | 0 | ||||||
7337 | CLCX | 300 | 26 | 27 1/2 | 27 1/2 | 26 | 26 | 27 1/2 | 1800 | |
7338 | CLD | 300 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | ||||
7339 | CLDB | 300 | 42.3750 | 0 | ||||||
7340 | CLDC | 0 | 0 | |||||||
7341 | CLDD | 0 | 0 | |||||||
7342 | CLDE | 0 | 0 | |||||||
7343 | CLDH | 0 | 0 | |||||||
7344 | CLDN | 1000 | 9 13/16 | 9 1/2 | 10 1/8 | 9 1/4 | 9 5/8 | 10 | 38500 | |
7345 | CLDP | 0 | 0 | |||||||
7346 | CLDR | 100 | 43 | 40 1/8 | 43 | 40 1/8 | 42 1/2 | 43 | 182500 | |
7347 | CLDS | 0 | 0 | |||||||
7348 | CLDSR | 0 | 0 | |||||||
7349 | CLE | 2000 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/8 | 16 | 16 3/8 | 22600 | |
7350 | CLEA | 900 | 0.5000 | 0.4687 | 0.5312 | 0.4687 | 0.4375 | 0.5000 | 18500 | |
7351 | CLEB | 4000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 7/32 | 4000 | |
7352 | CLEC | 0 | 0 | |||||||
7353 | CLEH | 0 | 0 | |||||||
7354 | CLEK | 0 | 0 | |||||||
7355 | CLEL | 0 | 0 | |||||||
7356 | CLEN | 0 | 0 | |||||||
7357 | CLEO | 0 | 0 | |||||||
7358 | CLER | 3000 | 0.0200 | 0 | ||||||
7359 | CLES | 0 | 0 | |||||||
7360 | CLET | 0 | 0 | |||||||
7361 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7362 | CLF | 10000 | 36 1/8 | 40 3/8 | 40 3/4 | 0 | ||||
7363 | CLFA | 0 | 0 | |||||||
7364 | CLFC | 5000 | 13.8750 | 13.8750 | 13.8750 | 13.8750 | 13.2500 | 14.0000 | 5000 | |
7365 | CLFD | 100 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 100 | |||
7366 | CLFE | 0 | 0 | |||||||
7367 | CLFF | 0 | 0 | |||||||
7368 | CLFFF | 0 | 0 | |||||||
7369 | CLFI | 0 | 0 | |||||||
7370 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7371 | CLFM | 0 | 0 | |||||||
7372 | CLFR | 0 | 0 | |||||||
7373 | CLFRY | 0 | 0 | |||||||
7374 | CLFS | 0 | 0 | |||||||
7375 | CLFT | 0 | 0 | |||||||
7376 | CLFW | 0 | 0 | |||||||
7377 | CLFY | 200 | 47 | 46 1/4 | 47 | 45 5/8 | 46 3/4 | 47 | 89600 | |
7378 | CLGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.49 | 4.59 | 3769 | |
7379 | CLGY | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 5200 | |
7380 | CLGYW | 7500 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 1/2 | 23200 | |
7381 | CLH | 0 | 0 | |||||||
7382 | CLHB | 500 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 7300 | |
7383 | CLHH | 1400 | 1.0000 | 0.7500 | 2.5000 | 0 | ||||
7384 | CLI | 1000 | 27 1/8 | 27 | 27 1/2 | 0 | ||||
7385 | CLIB | 0 | 0 | |||||||
7386 | CLIBX | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0 | |
7387 | CLIC | 0 | 0 | |||||||
7388 | CLIFE | 0 | 0 | |||||||
7389 | CLII | 0 | 0 | |||||||
7390 | CLIJ | 0 | 0 | |||||||
7391 | CLIK | 0 | 0 | |||||||
7392 | CLIL | 0 | 0 | |||||||
7393 | CLIM | 0 | 0 | |||||||
7394 | CLIN | 0 | 0 | |||||||
7395 | CLIPE | 0 | 0 | |||||||
7396 | CLIX | 1000 | 4 3/8 | 3 33/64 | 4 3/8 | 3 1/2 | 4 1/8 | 4 3/8 | 271500 | |
7397 | CLKXF | 0 | 0 | |||||||
7398 | CLL | 400 | 1 | 0 | ||||||
7399 | CLM | 200 | 8 | 8 | 8 3/8 | 0 | ||||
7400 | CLMB | 0 | 0 | |||||||
7401 | CLMBX | 0 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0 | |
7402 | CLMDY | 0 | 12.3750 | 0 | ||||||
7403 | CLMI | 4000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7404 | CLMM | 0 | 0 | |||||||
7405 | CLMNX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
7406 | CLMPX | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 7.79 | 0 | |
7407 | CLMT | 10000 | 27 3/4 | 27 3/4 | 28 3/4 | 27 1/4 | 26 3/4 | 27 1/2 | 19500 | |
7408 | CLMW | 0 | 0 | |||||||
7409 | CLMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.64 | 2.70 | 556 | |
7410 | CLN | 5900 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 14 7/8 | 5900 | |
7411 | CLNB | 0 | 0 | |||||||
7412 | CLNC | 0 | 0 | |||||||
7413 | CLNE | 0 | 0 | |||||||
7414 | CLNF | 0 | 0 | |||||||
7415 | CLNG | 800 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
7416 | CLNI | 100 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
7417 | CLNL | 0 | 0 | |||||||
7418 | CLNP | 400 | 16 3/8 | 16 1/2 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 6400 | |
7419 | CLNPP | 500 | 40 3/4 | 38 3/4 | 40 3/4 | 0 | ||||
7420 | CLNT | 0 | 0 | |||||||
7421 | CLNTF | 100 | 14 5/8 | 14 7/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 18800 | |
7422 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7423 | CLNWV | 0 | 0 | |||||||
7424 | CLNX | 1500 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0350 | 5500 | |
7425 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7426 | CLOP | 0 | 0 | |||||||
7427 | CLOR | 12000 | 0.2187 | 0.1000 | 0.2500 | 0 | ||||
7428 | CLOS | 100 | 2.0000 | 0 | ||||||
7429 | CLOT | 0 | 0 | |||||||
7430 | CLOW | 0 | 0 | |||||||
7431 | CLP | 100 | 26 1/2 | 27 | 27 1/2 | 0 | ||||
7432 | CLPAF | 0 | 2.3500 | 0 | ||||||
7433 | CLPB | 0 | 0 | |||||||
7434 | CLPEF | 0 | 1.1150 | 0 | ||||||
7435 | CLPF | 0 | 0 | |||||||
7436 | CLPI | 300 | 25/32 | 27/32 | 27/32 | 25/32 | 25/32 | 27/32 | 5900 | |
7437 | CLPO | 10000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 10000 | |
7438 | CLPZ | 0 | 0 | |||||||
7439 | CLPZF | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/8 | 500 | |
7440 | CLQ | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7441 | CLR | 1000 | 3/16 | 0 | ||||||
7442 | CLR.A | 0 | 0 | |||||||
7443 | CLRC | 100 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 8.2500 | 100 | |
7444 | CLRI | 1500 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 4600 | |
7445 | CLRL | 0 | 0 | |||||||
7446 | CLRN | 0 | 0 | |||||||
7447 | CLRY | 4000 | 0.9600 | 0 | ||||||
7448 | CLSBX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0 | |
7449 | CLSI | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 50000 | |
7450 | CLSPX | 0 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | |
7451 | CLST | 2100 | 6 1/2 | 6 3/8 | 6 7/8 | 6 | 6 3/8 | 6 7/8 | 88900 | |
7452 | CLT | 300 | 23 3/8 | 23 1/2 | 24 1/8 | 0 | ||||
7453 | CLTA | 0 | 0 | |||||||
7454 | CLTB | 0 | 0 | |||||||
7455 | CLTC | 0 | 0 | |||||||
7456 | CLTD | 0 | 0 | |||||||
7457 | CLTDF | 2600 | 11 15/64 | 11 1/4 | 11 1/2 | 0 | ||||
7458 | CLTK | 1000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 11000 | |
7459 | CLTL | 0 | 0 | |||||||
7460 | CLTM | 0 | 0 | |||||||
7461 | CLTN | 0 | 0 | |||||||
7462 | CLTT | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.5000 | 1400 | |
7463 | CLTX | 0 | 0 | |||||||
7464 | CLU | 0 | 0 | |||||||
7465 | CLUO | 3700 | 3.0000 | 2.5000 | 3.2500 | 0 | ||||
7466 | CLUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.45 | 4.56 | 495 | |
7467 | CLV | 0 | 0 | |||||||
7468 | CLVD | 0 | 0 | |||||||
7469 | CLVE | 4000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
7470 | CLVFA | 300 | 3.3750 | 3.2500 | 4.3750 | 0 | ||||
7471 | CLWY | 10000 | 15/16 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 12400 | |
7472 | CLX | 100 | 109 1/2 | 109 3/4 | 109 3/4 | 108 5/8 | 109 3/8 | 109 3/4 | 600 | |
7473 | CLXB | 0 | 0 | |||||||
7474 | CLXC | 0 | 0 | |||||||
7475 | CLXL | 0 | 0 | |||||||
7476 | CLXO | 0 | 0 | |||||||
7477 | CLXR | 0 | 0 | |||||||
7478 | CLXT | 0 | 0 | |||||||
7479 | CLXX | 1000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 11500 | |
7480 | CLXXL | 800 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 2400 | |
7481 | CLXXZ | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 700 | |
7482 | CLY | 1500 | 3/4 | 3/4 | 7/8 | 0 | ||||
7483 | CLYS | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/8 | 4 3/4 | 4700 | |
7484 | CLZR | 1100 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 21100 | |
7485 | CLZRW | 2000 | 2 1/8 | 1 3/4 | 2 1/2 | 0 | ||||
7486 | CLp | 2030 | 65 1/64 | 0 | ||||||
7487 | CM | 200 | 29 1/4 | 29 1/2 | 29 7/8 | 0 | ||||
7488 | CMA | 100 | 54 7/8 | 55 | 55 | 54 7/8 | 55 1/4 | 55 5/8 | 1100 | |
7489 | CMAA | 0 | 0 | |||||||
7490 | CMAB | 0 | 0 | |||||||
7491 | CMABX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
7492 | CMAC | 0 | 0 | |||||||
7493 | CMAE | 0 | 0 | |||||||
7494 | CMAG | 400 | 2 7/8 | 2 15/16 | 3 | 2 13/16 | 2 7/8 | 2 15/16 | 194800 | |
7495 | CMAH | 0 | 0 | |||||||
7496 | CMAK | 0 | 0 | |||||||
7497 | CMAL | 0 | 0 | |||||||
7498 | CMAN | 0 | 0 | |||||||
7499 | CMAO | 0 | 0 | |||||||
7500 | CMAR | 0 | 0 | |||||||
7501 | CMAS | 0 | 0 | |||||||
7502 | CMAT | 0 | 0 | |||||||
7503 | CMAU | 0 | 0 | |||||||
7504 | CMAX | 13500 | 4.6250 | 0 | ||||||
7505 | CMAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.98 | 3.07 | 78777 | |
7506 | CMAY | 0 | 0 | |||||||
7507 | CMB | 200 | 89 1/2 | 89 1/4 | 89 3/4 | 89 1/4 | 89 3/8 | 90 1/8 | 600 | |
7508 | CMB.W | 0 | 0 | |||||||
7509 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7510 | CMBA | 0 | 0 | |||||||
7511 | CMBB | 0 | 0 | |||||||
7512 | CMBBX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
7513 | CMBC | 0 | 0 | |||||||
7514 | CMBD | 0 | 0 | |||||||
7515 | CMBE | 0 | 0 | |||||||
7516 | CMBF | 0 | 0 | |||||||
7517 | CMBFX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
7518 | CMBH | 0 | 0 | |||||||
7519 | CMBL | 0 | 0 | |||||||
7520 | CMBM | 0 | 0 | |||||||
7521 | CMBN | 0 | 0 | |||||||
7522 | CMBO | 0 | 0 | |||||||
7523 | CMBP | 0 | 0 | |||||||
7524 | CMBR | 0 | 0 | |||||||
7525 | CMBS | 0 | 0 | |||||||
7526 | CMBT | 0 | 0 | |||||||
7527 | CMBV | 0 | 0 | |||||||
7528 | CMBW | 0 | 0 | |||||||
7529 | CMBX | 0 | 0 | |||||||
7530 | CMBXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.81 | 3.82 | 906 | |
7531 | CMBY | 0 | 0 | |||||||
7532 | CMBp | 8000 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 120700 | |||
7533 | CMBpA | 100 | 29 | 0 | ||||||
7534 | CMBpB | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 500 | |||
7535 | CMBpC | 10000 | 30 29/32 | 30 5/8 | 1500 | |||||
7536 | CMBpD | 20000 | 25 5/8 | 0 | ||||||
7537 | CMBpE | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
7538 | CMBpF | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | ||||
7539 | CMBpG | 200 | 31 1/4 | 31 1/8 | 31 1/4 | 30 7/8 | 400 | |||
7540 | CMBpH | 700000 | 26 | 25 47/64 | 26 | 25 47/64 | 815000 | |||
7541 | CMBpI | 8000 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 19500 | |||
7542 | CMBpJ | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2600 | |||
7543 | CMBpK | 200 | 25 27/32 | 25 5/8 | 25 27/32 | 25 5/8 | 121300 | |||
7544 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7545 | CMBpM | 28900 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 86200 | |||
7546 | CMBpN | 11200 | 23 1/2 | 0 | ||||||
7547 | CMC | 300 | 30 3/8 | 30 3/8 | 30 3/4 | 0 | ||||
7548 | CMCA | 0 | 0 | |||||||
7549 | CMCAF | 1000 | 13 | 13 1/8 | 13 1/8 | 12 3/4 | 12 7/8 | 13 | 220500 | |
7550 | CMCBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
7551 | CMCC | 0 | 0 | |||||||
7552 | CMCG | 0 | 0 | |||||||
7553 | CMCI | 1000 | 8 1/2 | 8 7/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 5/8 | 26200 | |
7554 | CMCM | 0 | 0 | |||||||
7555 | CMCO | 7500 | 15 1/2 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 20100 | |
7556 | CMCS | 0 | 0 | |||||||
7557 | CMCSA | 400 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 1/2 | 148000 | |
7558 | CMCSK | 1800 | 15 5/8 | 15 3/4 | 15 7/8 | 15 1/2 | 15 5/8 | 15 3/4 | 627800 | |
7559 | CMCT | 0 | 0 | |||||||
7560 | CMCY | 15000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
7561 | CMD | 0 | 15 1/2 | 16 | 0 | |||||
7562 | CMDA | 300 | 5 1/8 | 5 7/8 | 5 7/8 | 4 3/4 | 4 3/4 | 5 1/8 | 20500 | |
7563 | CMDAU | 200 | 13.0000 | 11.0000 | 15.0000 | 0 | ||||
7564 | CMDAW | 3000 | 1 1/4 | 2 | 2 | 1 1/4 | 1 1/4 | 1 3/4 | 13800 | |
7565 | CMDC | 0 | 0 | |||||||
7566 | CMDI | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 500 | |
7567 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7568 | CMDL | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 82800 | |
7569 | CMDO | 500 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1700 | 500 | |
7570 | CMDR | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 1000 | |
7571 | CMDT | 0 | 0 | |||||||
7572 | CMDw | 0 | 0 | |||||||
7573 | CMED | 1500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/16 | 3 3/16 | 6700 | |
7574 | CMEK | 5000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7575 | CMEL | 700 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 11900 | |
7576 | CMET | 0 | 0 | |||||||
7577 | CMETS | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 100 | |
7578 | CMEXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.87 | 4.99 | 380454 | |
7579 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7580 | CMFB | 100 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/2 | 6300 | |
7581 | CMFBX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
7582 | CMFC | 1100 | 1.6875 | 1.2500 | 1.7500 | 0 | ||||
7583 | CMFH | 600 | 14 1/4 | 14 1/4 | 15 1/2 | 0 | ||||
7584 | CMFI | 10000 | 0.1500 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.1600 | 85000 | |
7585 | CMFL | 1600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
7586 | CMFRF | 0 | 0 | |||||||
7587 | CMFX | 3000 | 5.1250 | 0 | ||||||
7588 | CMFXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.87 | 2.94 | 766 | |
7589 | CMG | 2000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
7590 | CMGBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
7591 | CMGI | 1000 | 12 7/8 | 10 1/2 | 13 1/4 | 10 1/4 | 12 3/4 | 12 7/8 | 267600 | |
7592 | CMGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.94 | 5.03 | 32936 | |
7593 | CMH | 700 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 7/8 | 700 | |
7594 | CMHB | 0 | 0 | |||||||
7595 | CMHI | 1000 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
7596 | CMHL | 500 | 31.7500 | 0 | ||||||
7597 | CMHO | 0 | 0 | |||||||
7598 | CMHXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.82 | 2.88 | 1823 | |
7599 | CMHY | 0 | 0 | |||||||
7600 | CMHYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
7601 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7602 | CMI | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/4 | 1000 | |
7603 | CMIBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
7604 | CMIC | 500 | 14 1/2 | 14 7/8 | 14 7/8 | 14 1/8 | 14 1/8 | 14 1/2 | 86000 | |
7605 | CMICG | 50 | 80 1/2 | 81 | 81 | 80 1/2 | 80 1/2 | 83 1/2 | 75 | |
7606 | CMIGX | 0 | 0 | |||||||
7607 | CMIS | 0 | 0 | |||||||
7608 | CMISX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
7609 | CMITX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
7610 | CMIX | 0 | 0 | |||||||
7611 | CMJEP | 300000 | 52.7600 | 52.7600 | 52.7600 | 52.7600 | 300000 | |||
7612 | CMJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.81 | 2.88 | 6025 | |
7613 | CMK | 1000 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | ||||
7614 | CMKF | 0 | 0 | |||||||
7615 | CML | 1000 | 4 1/2 | 4 | 4 3/8 | 0 | ||||
7616 | CMLC | 0 | 0 | |||||||
7617 | CMLCA | 0 | 0 | |||||||
7618 | CMLD | 0 | 0 | |||||||
7619 | CMLE | 0 | 0 | |||||||
7620 | CMLEQ | 0 | 0 | |||||||
7621 | CMLH | 500 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
7622 | CMLL | 200 | 22.5000 | 21.0000 | 22.1250 | 0 | ||||
7623 | CMLN | 0 | 0 | |||||||
7624 | CMLO | 0 | 0 | |||||||
7625 | CMLT | 0 | 0 | |||||||
7626 | CMLXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.89 | 2.96 | 14881 | |
7627 | CMM | 300 | 12 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 400 | |
7628 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7629 | CMMD | 500 | 1 3/4 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 9900 | |
7630 | CMME | 0 | 0 | |||||||
7631 | CMML | 0 | 0 | |||||||
7632 | CMMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.71 | 1018 | |
7633 | CMMpB | 1000 | 27 3/8 | 27 | 28 | 0 | ||||
7634 | CMNBX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
7635 | CMNJX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
7636 | CMNN | 100 | 36.6250 | 36.6250 | 36.6250 | 36.6250 | 100 | |||
7637 | CMNT | 1300 | 5 5/16 | 5 3/4 | 5 3/4 | 5 | 5 1/4 | 5 3/8 | 195200 | |
7638 | CMNW | 0 | 0 | |||||||
7639 | CMNWX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 21.05 | 0 | |
7640 | CMO | 100 | 22 1/4 | 22 3/8 | 22 3/4 | 0 | ||||
7641 | CMOC | 0 | 0 | |||||||
7642 | CMOD | 0 | 0 | |||||||
7643 | CMOO | 0 | 0 | |||||||
7644 | CMOS | 1000 | 16 3/4 | 15 7/8 | 17 1/8 | 15 7/8 | 16 5/8 | 16 3/4 | 529900 | |
7645 | CMOT | 0 | 0 | |||||||
7646 | CMOXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.82 | 4.94 | 77013 | |
7647 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7648 | CMOpB | 500 | 15 3/8 | 16 | 16 1/4 | 0 | ||||
7649 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7650 | CMP | 600 | 10 3/4 | 12 | 12 5/8 | 0 | ||||
7651 | CMPAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
7652 | CMPBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
7653 | CMPC | 1000 | 9 3/4 | 9 1/8 | 10 | 9 1/8 | 9 5/8 | 9 3/4 | 373100 | |
7654 | CMPD | 1000 | 1 1/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 29900 | |
7655 | CMPDW | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
7656 | CMPFX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.48 | 0 | |
7657 | CMPGX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
7658 | CMPHF | 0 | 0.8500 | 0 | ||||||
7659 | CMPI | 37500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
7660 | CMPIX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.59 | 0 | |
7661 | CMPL | 1700 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
7662 | CMPLF | 0 | 0.1200 | 0 | ||||||
7663 | CMPLY | 0 | 0.6300 | 0 | ||||||
7664 | CMPO | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 13400 | |
7665 | CMPR | 0 | 0 | |||||||
7666 | CMPT | 1400 | 6 1/4 | 6 1/4 | 6 7/8 | 0 | ||||
7667 | CMPX | 30000 | 0.0075 | 0.0200 | 0.0200 | 0.0075 | 0.0075 | 0.0175 | 251500 | |
7668 | CMPXP | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7669 | CMR | 0 | 339.37 | 337.57 | 339.40 | 336.91 | 0 | |||
7670 | CMRC | 0 | 0 | |||||||
7671 | CMRE | 800 | 12 | 12 | 12 1/4 | 11 7/8 | 12 | 12 1/8 | 42300 | |
7672 | CMRN | 100 | 15 | 14 3/4 | 15 1/4 | 0 | ||||
7673 | CMRO | 1000 | 16 3/4 | 16 5/8 | 17 1/8 | 16 5/8 | 16 3/4 | 17 1/8 | 27100 | |
7674 | CMS | 200 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 32 | 300 | |
7675 | CMSA | 0 | 0 | |||||||
7676 | CMSB | 1000 | 13 3/8 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 3/8 | 37300 | |
7677 | CMSC | 0 | 0 | |||||||
7678 | CMSCX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
7679 | CMSH | 0 | 0 | |||||||
7680 | CMSI | 100 | 9/16 | 19/32 | 19/32 | 1/2 | 17/32 | 9/16 | 556100 | |
7681 | CMSJ | 0 | 0 | |||||||
7682 | CMSL | 0 | 0 | |||||||
7683 | CMSM | 0 | 0 | |||||||
7684 | CMSN | 0 | 0 | |||||||
7685 | CMSR | 0 | 0 | |||||||
7686 | CMSS | 2000 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
7687 | CMST | 0 | 0 | |||||||
7688 | CMSTX | 0 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | |
7689 | CMSV | 1000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 3/4 | 17 | 17 1/2 | 12300 | |
7690 | CMSX | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 1/2 | 800 | |
7691 | CMSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.76 | 2.81 | 5632 | |
7692 | CMSY | 0 | 0 | |||||||
7693 | CMSpA | 2610 | 53 3/4 | 0 | ||||||
7694 | CMSpB | 100 | 54 3/8 | 0 | ||||||
7695 | CMSpD | 210 | 93 | 93 | 93 | 93 | 210 | |||
7696 | CMSpE | 400 | 96 3/4 | 0 | ||||||
7697 | CMSpG | 1220 | 96 | 0 | ||||||
7698 | CMSpH | 250 | 93 | 93 | 93 | 93 | 250 | |||
7699 | CMSpI | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 2000 | |||
7700 | CMSpJ | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1100 | |||
7701 | CMT | 100 | 70 1/2 | 70 1/2 | 71 | 0 | ||||
7702 | CMTC | 0 | 0 | |||||||
7703 | CMTEX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.16 | 0 | |
7704 | CMTI | 2000 | 4 5/16 | 4 3/8 | 4 7/16 | 4 5/16 | 4 5/16 | 4 7/16 | 28200 | |
7705 | CMTIW | 1000 | 31/32 | 1 1/8 | 1 1/8 | 31/32 | 15/16 | 1 3/32 | 24000 | |
7706 | CMTK | 2000 | 3/4 | 7/8 | 1 | 3/4 | 3/4 | 1 | 47500 | |
7707 | CMTL | 1000 | 2 3/4 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 2 7/8 | 10300 | |
7708 | CMTR | 7000 | 1 19/32 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 148300 | |
7709 | CMTS | 0 | 0 | |||||||
7710 | CMTT | 0 | 0 | |||||||
7711 | CMTTF | 500 | 0.9375 | 0 | ||||||
7712 | CMTV | 1200 | 18.2500 | 0 | ||||||
7713 | CMTX | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
7714 | CMTXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.64 | 4.74 | 18900 | |
7715 | CMU | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/4 | 1000 | |
7716 | CMUT | 500 | 37.7500 | 0 | ||||||
7717 | CMV | 0 | 0 | |||||||
7718 | CMVN | 0 | 0 | |||||||
7719 | CMVT | 1000 | 33 7/8 | 34 7/8 | 34 7/8 | 33 5/8 | 33 5/8 | 34 | 121900 | |
7720 | CMW | 500 | 12 1/8 | 11 5/8 | 12 1/8 | 0 | ||||
7721 | CMWB | 0 | 0 | |||||||
7722 | CMWC | 0 | 0 | |||||||
7723 | CMWH | 0 | 0 | |||||||
7724 | CMWT | 0 | 0 | |||||||
7725 | CMX | 200 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
7726 | CMXB | 0 | 0 | |||||||
7727 | CMXBY | 0 | 7.2500 | 7.3750 | 7.5000 | 0 | ||||
7728 | CMXE | 0 | 0 | |||||||
7729 | CMXX | 300 | 7.6250 | 7.8750 | 7.8750 | 7.6250 | 7.6250 | 8.0000 | 7100 | |
7730 | CMY | 200 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
7731 | CMYB | 800 | 2.6250 | 0 | ||||||
7732 | CMYC | 400 | 28.0000 | 0 | ||||||
7733 | CMYI | 200 | 17.0000 | 16.7500 | 18.7500 | 0 | ||||
7734 | CMYN | 1500 | 9.7500 | 10.0000 | 10.2500 | 9.2500 | 9.2500 | 10.0000 | 31300 | |
7735 | CMYP | 0 | 0 | |||||||
7736 | CMYQ | 0 | 0 | |||||||
7737 | CMYS | 0 | 0 | |||||||
7738 | CMYV | 0 | 0 | |||||||
7739 | CMYX | 0 | 0 | |||||||
7740 | CMYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.93 | 2.98 | 11507 | |
7741 | CMYY | 0 | 0 | |||||||
7742 | CMZ | 500 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 5/8 | 20 1/8 | 2700 | |
7743 | CMZC | 0 | 0 | |||||||
7744 | CMZH | 0 | 0 | |||||||
7745 | CMZI | 0 | 0 | |||||||
7746 | CMZIP | 0 | 0 | |||||||
7747 | CMZM | 0 | 0 | |||||||
7748 | CMZN | 0 | 0 | |||||||
7749 | CN | 600 | 3/8 | 3/8 | 3/8 | 3/8 | 600 | |||
7750 | CN.B | 0 | 0 | |||||||
7751 | CNA | 100 | 101 | 100 1/2 | 101 3/4 | 0 | ||||
7752 | CNAC | 0 | 0 | |||||||
7753 | CNAD | 0 | 0 | |||||||
7754 | CNAE | 0 | 0 | |||||||
7755 | CNAF | 300 | 25.7500 | 0 | ||||||
7756 | CNAN | 200 | 19.2500 | 0 | ||||||
7757 | CNAO | 0 | 0 | |||||||
7758 | CNAP | 0 | 0 | |||||||
7759 | CNAR | 0 | 0 | |||||||
7760 | CNAS | 0 | 0 | |||||||
7761 | CNB | 200 | 38 1/4 | 38 1/2 | 39 | 0 | ||||
7762 | CNBA | 5000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 7/8 | 5000 | |
7763 | CNBB | 100 | 49.5000 | 0 | ||||||
7764 | CNBC | 100 | 21.2500 | 0 | ||||||
7765 | CNBF | 200 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7766 | CNBI | 200 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 2600 | |
7767 | CNBK | 0 | 0 | |||||||
7768 | CNBKA | 5000 | 14 1/4 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 51900 | |
7769 | CNBL | 100 | 28 1/4 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 30 1/8 | 4200 | |
7770 | CNBS | 0 | 0 | |||||||
7771 | CNC | 100 | 57 7/8 | 57 5/8 | 57 7/8 | 57 5/8 | 57 1/4 | 57 7/8 | 200 | |
7772 | CNC,E | / | 0 | 0 | ||||||
7773 | CNCB | 0 | 0 | |||||||
7774 | CNCC | 0 | 0 | |||||||
7775 | CNCD | 0 | 0 | |||||||
7776 | CNCE | 0 | 0 | |||||||
7777 | CNCF | 0 | 0 | |||||||
7778 | CNCH | 0 | 0 | |||||||
7779 | CNCI | 0 | 0 | |||||||
7780 | CNCK | 0 | 0 | |||||||
7781 | CNCL | 0 | 0 | |||||||
7782 | CNCM | 0 | 0 | |||||||
7783 | CNCMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
7784 | CNCN | 0 | 0 | |||||||
7785 | CNCP | 2000 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
7786 | CNCR | 700 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.7500 | 1900 | |
7787 | CNCS | 1500 | 0.0200 | 0 | ||||||
7788 | CNCT | 2900 | 7 1/4 | 7 1/4 | 7 3/4 | 7 | 7 1/4 | 7 3/4 | 15200 | |
7789 | CNCTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
7790 | CNCVX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
7791 | CNCY | 0 | 0 | |||||||
7792 | CNCpD | 100 | 69 3/8 | 70 1/4 | 70 1/2 | 0 | ||||
7793 | CNCpE | 500 | 98 5/8 | 0 | ||||||
7794 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7795 | CNDA | 0 | 0 | |||||||
7796 | CNDE | 0 | 0 | |||||||
7797 | CNDEP | 0 | 0 | |||||||
7798 | CNDLV | 0 | 0 | |||||||
7799 | CNDN | 100 | 26 1/8 | 25 | 26 1/8 | 25 | 25 5/8 | 26 1/8 | 14400 | |
7800 | CNDP | 0 | 0 | |||||||
7801 | CNDS | 1000 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 1/2 | 81300 | |
7802 | CNE | 700 | 20 7/8 | 20 7/8 | 21 1/4 | 0 | ||||
7803 | CNEB | 0 | 0 | |||||||
7804 | CNEBF | 1000 | 10 61/64 | 10 3/4 | 11 1/4 | 0 | ||||
7805 | CNER | 0 | 0 | |||||||
7806 | CNERQ | 0 | 0 | |||||||
7807 | CNES | 500 | 9.0625 | 9.5000 | 12.0000 | 9.0625 | 9.5000 | 12.5000 | 6800 | |
7808 | CNET | 2000 | 9 1/4 | 9 | 9 1/4 | 9 | 8 3/4 | 11 | 4000 | |
7809 | CNF | 300 | 23 | 24 1/2 | 24 7/8 | 0 | ||||
7810 | CNF.A | 0 | 0 | |||||||
7811 | CNFA | 0 | 0 | |||||||
7812 | CNFB | 0 | 0 | |||||||
7813 | CNFBF | 0 | 1.3500 | 0 | ||||||
7814 | CNFC | 0 | 0 | |||||||
7815 | CNFG | 0 | 0 | |||||||
7816 | CNFL | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 | 5 1/2 | 6500 | |
7817 | CNFN | 0 | 0 | |||||||
7818 | CNFT | 0 | 0 | |||||||
7819 | CNG | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 3/4 | 55 | 200 | |
7820 | CNGA | 100 | 4.0000 | 3.7500 | 5.0000 | 0 | ||||
7821 | CNGC | 0 | 0 | |||||||
7822 | CNGD | 0 | 0 | |||||||
7823 | CNGE | 0 | 0 | |||||||
7824 | CNGI | 0 | 0 | |||||||
7825 | CNGO | 0 | 0 | |||||||
7826 | CNGP | 0 | 0 | |||||||
7827 | CNGRX | 0 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | 0 | |
7828 | CNGS | 0 | 0 | |||||||
7829 | CNGX | 0 | 0 | |||||||
7830 | CNH | 1300 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | ||||
7831 | CNI | 0 | 0 | |||||||
7832 | CNI.PP | 0 | 0 | |||||||
7833 | CNI/PP | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 7/8 | 200 | |
7834 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7835 | CNIA | 0 | 0 | |||||||
7836 | CNIN | 500 | 445.0000 | 440.0000 | 620.0000 | 0 | ||||
7837 | CNIP | 0 | 0 | |||||||
7838 | CNIS | 0 | 0 | |||||||
7839 | CNIT | 200 | 39 3/4 | 38 1/2 | 39 3/4 | 0 | ||||
7840 | CNIX | 0 | 0 | |||||||
7841 | CNJ | 1500 | 22 1/4 | 24 5/8 | 25 1/8 | 0 | ||||
7842 | CNJFX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 | |
7843 | CNJH | 0 | 0 | |||||||
7844 | CNJI | 0 | 0 | |||||||
7845 | CNJM | 0 | 0 | |||||||
7846 | CNJR | 0 | 0 | |||||||
7847 | CNJT | 0 | 0 | |||||||
7848 | CNJY | 0 | 0 | |||||||
7849 | CNK | 800 | 18 1/8 | 18 1/8 | 18 1/2 | 0 | ||||
7850 | CNKA | 0 | 0 | |||||||
7851 | CNKC | 0 | 0 | |||||||
7852 | CNKE | 0 | 0 | |||||||
7853 | CNKF | 0 | 0 | |||||||
7854 | CNKM | 0 | 0 | |||||||
7855 | CNKT | 3000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 3/8 | 6500 | |
7856 | CNKY | 0 | 0 | |||||||
7857 | CNL | 200 | 27 7/8 | 27 3/4 | 28 3/8 | 0 | ||||
7858 | CNLA | 0 | 0 | |||||||
7859 | CNLC | 0 | 0 | |||||||
7860 | CNLG | 1000 | 3 7/16 | 2 3/4 | 3 1/2 | 2 3/4 | 3 | 3 1/2 | 10300 | |
7861 | CNLGW | 5700 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 7200 | |
7862 | CNLH | 0 | 0 | |||||||
7863 | CNLHN | 100 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 100 | |||
7864 | CNLHO | 200 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | 200 | |||
7865 | CNLPI | 500 | 41.0000 | 0 | ||||||
7866 | CNLPL | 300 | 32.0000 | 0 | ||||||
7867 | CNLPM | 600 | 20.1250 | 20.2500 | 21.0000 | 0 | ||||
7868 | CNLT | 0 | 0 | |||||||
7869 | CNLTL | 300 | 19.6500 | 19.8500 | 19.8500 | 19.6500 | 500 | |||
7870 | CNLTN | 400 | 19.6250 | 19.6250 | 19.6250 | 19.6250 | 19.1250 | 20.5000 | 400 | |
7871 | CNLTP | 200 | 21.5000 | 0 | ||||||
7872 | CNLW | 0 | 0 | |||||||
7873 | CNMBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
7874 | CNMC | 0 | 0 | |||||||
7875 | CNMD | 300 | 17 1/8 | 16 1/4 | 17 1/4 | 15 7/8 | 16 1/2 | 17 1/8 | 102200 | |
7876 | CNMRW | 0 | 0 | |||||||
7877 | CNMTX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 17.23 | 0 | |
7878 | CNMW/WS | 0 | 0 | |||||||
7879 | CNMWW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 3/4 | 1500 | |
7880 | CNMX | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 1400 | |
7881 | CNN | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 200 | |
7882 | CNNG | 300 | 23.0000 | 21.5000 | 23.2500 | 0 | ||||
7883 | CNNO | 0 | 0 | |||||||
7884 | CNO | 0 | 0 | |||||||
7885 | CNOG | 0 | 0 | |||||||
7886 | CNOGY | 0 | 0.6900 | 0 | ||||||
7887 | CNOTB | 100 | 170.0000 | 0 | ||||||
7888 | CNOW | 1000 | 2.2500 | 2.2500 | 2.5000 | 2.2500 | 2.0000 | 2.7500 | 15000 | |
7889 | CNP | 0 | 0 | |||||||
7890 | CNP.A | 0 | 0 | |||||||
7891 | CNP.B | 0 | 0 | |||||||
7892 | CNP/A | 100 | 13 7/8 | 0 | ||||||
7893 | CNP/B | 4000 | 14 | 0 | ||||||
7894 | CNPA | 0 | 0 | |||||||
7895 | CNPG | 0 | 0 | |||||||
7896 | CNPGF | 1500 | 27/32 | 25/32 | 27/32 | 49/64 | 25/32 | 27/32 | 46200 | |
7897 | CNPIC | 0 | 0 | |||||||
7898 | CNPL | 0 | 0 | |||||||
7899 | CNPLY | 0 | 49.0000 | 0 | ||||||
7900 | CNPWM | 800 | 21.5000 | 0 | ||||||
7901 | CNPWP | 600 | 20.0000 | 0 | ||||||
7902 | CNPZ | 0 | 0 | |||||||
7903 | CNPZF | 0 | 6.5382 | 0 | ||||||
7904 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7905 | CNR.I | 0 | 0 | |||||||
7906 | CNRC | 0 | 0 | |||||||
7907 | CNRG | 0 | 0 | |||||||
7908 | CNRGW | 100 | 4.5000 | 0 | ||||||
7909 | CNRM | 0 | 0 | |||||||
7910 | CNRMF | 100 | 23 3/4 | 23 3/4 | 24 1/2 | 0 | ||||
7911 | CNRS | 0 | 0 | |||||||
7912 | CNS | 100 | 40 1/2 | 40 3/8 | 40 7/8 | 0 | ||||
7913 | CNSB | 300 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 500 | |
7914 | CNSE | 0 | 0 | |||||||
7915 | CNSI | 500 | 12 3/8 | 12 1/4 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 161000 | |
7916 | CNSK | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/2 | 800 | |
7917 | CNSKO | 900 | 38 | 38 | 43 | 0 | ||||
7918 | CNSKP | 200 | 48 | 48 | 48 | 48 | 48 | 52 | 200 | |
7919 | CNSN | 0 | 0 | |||||||
7920 | CNSO | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/2 | 3300 | |
7921 | CNSP | 200 | 17 3/4 | 17 1/4 | 18 1/2 | 0 | ||||
7922 | CNSR | 0 | 0 | |||||||
7923 | CNSS | 0 | 0 | |||||||
7924 | CNST | 0 | 0 | |||||||
7925 | CNSW | 0 | 0 | |||||||
7926 | CNT | 400 | 27 3/8 | 27 1/4 | 27 3/8 | 27 1/4 | 27 1/4 | 27 5/8 | 3800 | |
7927 | CNTAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.24 | 0 | |
7928 | CNTB | 0 | 0 | |||||||
7929 | CNTBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
7930 | CNTBY | 1000 | 8 1/8 | 8 1/8 | 9 1/2 | 0 | ||||
7931 | CNTC | 0 | 0 | |||||||
7932 | CNTCF | 0 | 1.4000 | 0 | ||||||
7933 | CNTCX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | |
7934 | CNTDX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.41 | 0 | |
7935 | CNTG | 0 | 0 | |||||||
7936 | CNTGL | 0 | 0 | |||||||
7937 | CNTGN | 0 | 0 | |||||||
7938 | CNTH | 0 | 0 | |||||||
7939 | CNTHL | 1100 | 37.0000 | 0 | ||||||
7940 | CNTHN | 100 | 24.2500 | 0 | ||||||
7941 | CNTHO | 200 | 26.0000 | 0 | ||||||
7942 | CNTHP | 100 | 31.2500 | 0 | ||||||
7943 | CNTI | 1000 | 2.7500 | 2.7500 | 3.1250 | 2.7500 | 2.7500 | 3.1250 | 5100 | |
7944 | CNTK | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1900 | 0.2200 | 10000 | |
7945 | CNTL | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/2 | 900 | |
7946 | CNTM | 0 | 0 | |||||||
7947 | CNTO | 900 | 29 1/16 | 29 | 29 5/8 | 28 3/4 | 29 | 29 1/8 | 1160300 | |
7948 | CNTOL | 0 | 0 | |||||||
7949 | CNTR | 15000 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/8 | 110000 | |
7950 | CNTTX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 14.27 | 0 | |
7951 | CNTW | 0 | 0 | |||||||
7952 | CNTWJ | 0 | 0 | |||||||
7953 | CNTWP | 0 | 0 | |||||||
7954 | CNTX | 0 | 0 | |||||||
7955 | CNTY | 2800 | 1 15/32 | 1 15/32 | 1 5/8 | 1 15/32 | 1 15/32 | 1 17/32 | 168700 | |
7956 | CNTYW | 2500 | 7/16 | 13/32 | 1/2 | 0 | ||||
7957 | CNTZX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
7958 | CNU/WS | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 700 | |||
7959 | CNUC | 0 | 0 | |||||||
7960 | CNUD | 0 | 0 | |||||||
7961 | CNUG | 0 | 0 | |||||||
7962 | CNUL | 0 | 0 | |||||||
7963 | CNUN | 0 | 0 | |||||||
7964 | CNUR | 0 | 0 | |||||||
7965 | CNUS | 0 | 0 | |||||||
7966 | CNUT | 0 | 0 | |||||||
7967 | CNUUQ | 6000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0400 | 0.0700 | 12000 | |
7968 | CNUX | 0 | 0 | |||||||
7969 | CNV | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 200 | |
7970 | CNVL | 0 | 0 | |||||||
7971 | CNVLZ | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 500 | |
7972 | CNVS | 0 | 0 | |||||||
7973 | CNVSF | 0 | 0 | |||||||
7974 | CNVXG | 10 | 95 | 91 | 97 | 0 | ||||
7975 | CNVp | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 0 | ||||
7976 | CNWK | 2600 | 15 | 15 1/4 | 15 1/2 | 15 | 14 3/4 | 15 1/2 | 8100 | |
7977 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
7978 | CNXL | 0 | 0 | |||||||
7979 | CNXP | 0 | 0 | |||||||
7980 | CNXS | 200 | 14 1/2 | 15 1/4 | 15 3/8 | 13 3/4 | 14 1/8 | 14 3/8 | 1059900 | |
7981 | CNYBX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
7982 | CNYXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 2.74 | 2.80 | 414 | |
7983 | CNZLX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
7984 | CO | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 8 1/8 | 1000 | |
7985 | COA | 100 | 25 1/4 | 25 1/4 | 25 3/4 | 25 1/4 | 24 7/8 | 25 1/2 | 600 | |
7986 | COAE | 0 | 0 | |||||||
7987 | COAGX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
7988 | COAS | 0 | 0 | |||||||
7989 | COAW | 7000 | 1.8125 | 1.8750 | 1.8750 | 1.8125 | 1.8125 | 1.8750 | 62100 | |
7990 | COB | 100 | 12 1/8 | 12 | 12 3/8 | 0 | ||||
7991 | COBB | 200 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
7992 | COBC | 0 | 0 | |||||||
7993 | COBE | 0 | 0 | |||||||
7994 | COBFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.55 | 0 | |
7995 | COBH | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 | 20 1/4 | 500 | |
7996 | COBI | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 22 | 200 | |
7997 | COBR | 700 | 2 7/8 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 | 27100 | |
7998 | COBT | 0 | 0 | |||||||
7999 | COBX | 0 | 0 | |||||||
8000 | COCB | 0 | 0 | |||||||
8001 | COCBF | 0 | 2.8750 | 0 | ||||||
8002 | COCN | 10000 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 50400 | |
8003 | COCTX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.86 | 0 | |
8004 | COD | 0 | 0 | |||||||
8005 | CODD | 2000 | 0.4900 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4900 | 67700 | |
8006 | CODE | 500 | 3 3/16 | 3 | 3 3/16 | 3 | 3 1/16 | 3 3/16 | 13300 | |
8007 | CODL | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 900 | |
8008 | CODN | 0 | 0 | |||||||
8009 | COE | 2000 | 7 7/8 | 7 5/8 | 8 1/8 | 0 | ||||
8010 | COEAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.55 | 0 | |
8011 | COEB | 0 | 0 | |||||||
8012 | COEBX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
8013 | COEC | 0 | 0 | |||||||
8014 | COEFX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.58 | 0 | |
8015 | COEH | 0 | 0 | |||||||
8016 | COES | 1000 | 1.3125 | 1.2500 | 1.3130 | 1.1875 | 1.1875 | 1.3125 | 10800 | |
8017 | COET | 0 | 0 | |||||||
8018 | COEV | 10000 | 0.5625 | 0.3750 | 0.6250 | 0.3750 | 37900 | |||
8019 | COEXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92 | 2.99 | 1027 | |
8020 | COF | 300 | 33 3/4 | 33 1/8 | 33 3/4 | 33 1/8 | 33 1/4 | 33 7/8 | 4700 | |
8021 | COFC | 0 | 0 | |||||||
8022 | COFD | 100 | 33 | 31 7/8 | 33 1/8 | 31 7/8 | 32 3/4 | 33 1/8 | 239000 | |
8023 | COFF | 0 | 0 | |||||||
8024 | COFI | 200 | 41 3/4 | 41 3/4 | 42 1/16 | 41 1/2 | 41 3/4 | 42 | 82300 | |
8025 | COFM | 3000 | 0.0100 | 0 | ||||||
8026 | COFN | 0 | 0 | |||||||
8027 | COFT | 0 | 0 | |||||||
8028 | COFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.43 | 4.53 | 9343 | |
8029 | COG | 200 | 15 5/8 | 15 7/8 | 16 3/8 | 0 | ||||
8030 | COGBX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
8031 | COGC | 0 | 0 | |||||||
8032 | COGD | 0 | 0 | |||||||
8033 | COGE | 100 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 12400 | |
8034 | COGEW | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 4700 | |
8035 | COGI | 4000 | 37 5/8 | 39 1/2 | 40 1/2 | 37 | 37 5/8 | 38 1/2 | 120600 | |
8036 | COGN | 0 | 0 | |||||||
8037 | COGNF | 1000 | 33 7/8 | 34 1/2 | 34 1/2 | 33 3/4 | 33 7/8 | 34 1/4 | 135800 | |
8038 | COGR | 0 | 0 | |||||||
8039 | COGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.30 | 4.41 | 1640 | |
8040 | COHBX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0 | |
8041 | COHI | 0 | 0 | |||||||
8042 | COHO | 1600 | 7 1/16 | 7 1/4 | 7 1/4 | 7 1/16 | 6 7/8 | 7 1/4 | 4600 | |
8043 | COHR | 5000 | 37 3/4 | 38 | 38 1/2 | 37 1/2 | 37 1/2 | 38 | 90200 | |
8044 | COHT | 600 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/4 | 1200 | |
8045 | COHTW | 2000 | 3/32 | 3/32 | 1/8 | 0 | ||||
8046 | COHU | 2000 | 15 3/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 51700 | |
8047 | COI | 500 | 1 | 0 | ||||||
8048 | COIEF | 0 | 98.1250 | 0 | ||||||
8049 | COIGX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.62 | 0 | |
8050 | COII | 5000 | 1.6250 | 1.6875 | 1.7500 | 1.5625 | 1.6250 | 1.7187 | 94100 | |
8051 | COILW | 1500 | 0.0010 | 0 | ||||||
8052 | COILZ | 1500 | 0.0010 | 0 | ||||||
8053 | COIT | 1000 | 4.1250 | 0 | ||||||
8054 | COIUQ | 5000 | 0.0156 | 0 | ||||||
8055 | COK | 0 | 0 | |||||||
8056 | COKE | 200 | 42 | 42 1/4 | 43 | 41 1/2 | 41 1/4 | 42 | 11300 | |
8057 | COL | 100 | 38 3/4 | 38 7/8 | 39 | 38 5/8 | 39 1/8 | 39 1/2 | 8700 | |
8058 | COLA | 0 | 0 | |||||||
8059 | COLB | 500 | 16 1/2 | 15 1/4 | 17 | 15 1/4 | 16 1/2 | 17 1/4 | 34000 | |
8060 | COLC | 0 | 0 | |||||||
8061 | COLFX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.29 | 0 | |
8062 | COLG | 0 | 0 | |||||||
8063 | COLGX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.54 | 0 | |
8064 | COLHX | 0 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 7.16 | 0 | |
8065 | COLI | 0 | 0 | |||||||
8066 | COLIX | 0 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 6.76 | 0 | |
8067 | COLL | 1000 | 5 9/16 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 2800 | |
8068 | COLM | 0 | 0 | |||||||
8069 | COLN | 0 | 0 | |||||||
8070 | COLNX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.41 | 0 | |
8071 | COLO | 1000 | 6 3/4 | 5 3/4 | 7 1/4 | 0 | ||||
8072 | COLP | 0 | 0 | |||||||
8073 | COLQ | 0 | 0 | |||||||
8074 | COLR | 0 | 0 | |||||||
8075 | COLS | 0 | 0 | |||||||
8076 | COLT | 0 | 0 | |||||||
8077 | COLTX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.11 | 0 | |
8078 | COLY | 0 | 0 | |||||||
8079 | COLw | 0 | 35 1/8 | 37 1/8 | 0 | |||||
8080 | COM | 300 | 9 7/8 | 0 | ||||||
8081 | COMA | 0 | 0 | |||||||
8082 | COMAX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
8083 | COMBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
8084 | COMCW | 0 | 0 | |||||||
8085 | COMD | 200 | 6 3/4 | 6 1/8 | 7 | 0 | ||||
8086 | COME | 0 | 0 | |||||||
8087 | COML | 0 | 0 | |||||||
8088 | COMM | 0 | 0 | |||||||
8089 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
8090 | COMMP | 600 | 53.5000 | 0 | ||||||
8091 | COMP | 0 | 1257.51 | 1254.32 | 1257.62 | 1248.72 | 0 | |||
8092 | COMPF | 0 | 0.0335 | 0 | ||||||
8093 | COMR | 1000 | 22 5/8 | 22 3/4 | 23 1/8 | 22 3/8 | 22 5/8 | 23 | 138700 | |
8094 | COMS | 8700 | 71 5/8 | 71 1/2 | 71 3/4 | 70 3/8 | 71 1/2 | 71 5/8 | 2465100 | |
8095 | COMT | 2000 | 2 | 2 1/4 | 2 17/64 | 2 | 2 | 2 1/2 | 4400 | |
8096 | COMX | 200 | 5/8 | 19/32 | 5/8 | 19/32 | 9/16 | 21/32 | 11000 | |
8097 | CON | 200 | 16 1/2 | 17 1/4 | 17 5/8 | 0 | ||||
8098 | CONAX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.27 | 0 | |
8099 | CONB | 0 | 0 | |||||||
8100 | CONBX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | |
8101 | CONC | 0 | 0 | |||||||
8102 | CONG | 0 | 0 | |||||||
8103 | CONGA | 0 | 0 | |||||||
8104 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8105 | CONI | 0 | 0 | |||||||
8106 | CONIX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
8107 | CONJ | 0 | 0 | |||||||
8108 | CONP | 0 | 0 | |||||||
8109 | CONT | 1500 | 25 1/2 | 26 5/8 | 27 1/8 | 25 1/2 | 25 | 25 1/2 | 20200 | |
8110 | CONTU | 0 | 0 | |||||||
8111 | CONW | 800 | 17 3/4 | 18 1/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 17700 | |
8112 | COO/B | 13000 | 96 | 0 | ||||||
8113 | COOK | 1000 | 8 3/16 | 8 1/4 | 8 1/4 | 8 3/16 | 8 1/8 | 8 1/4 | 2000 | |
8114 | COOL | 400 | 1.2500 | 1.1000 | 1.2500 | 1.1000 | 1.0000 | 1.2500 | 900 | |
8115 | COOP | 100 | 19 3/4 | 18 3/4 | 19 3/4 | 18 3/4 | 19 | 19 3/4 | 7700 | |
8116 | COOR | 0 | 0 | |||||||
8117 | COOS | 0 | 0 | |||||||
8118 | COP | 400 | 15 3/8 | 0 | ||||||
8119 | COPCX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
8120 | COPF | 0 | 0 | |||||||
8121 | COPG | 0 | 0 | |||||||
8122 | COPI | 1000 | 18 3/8 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 26200 | |
8123 | COPL | 0 | 0 | |||||||
8124 | COPLA | 0 | 0 | |||||||
8125 | COPLX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | |
8126 | COPM | 0 | 0 | |||||||
8127 | COPT | 1000 | 7.3125 | 0 | ||||||
8128 | COPU | 0 | 0 | |||||||
8129 | COPX | 0 | 0 | |||||||
8130 | COPY | 600 | 6 5/8 | 5 7/8 | 6 5/8 | 5 1/2 | 6 7/16 | 6 9/16 | 405800 | |
8131 | COR | 200 | 25 | 35 3/8 | 36 1/8 | 0 | ||||
8132 | COR.A | 0 | 0 | |||||||
8133 | CORC | 300 | 6 3/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 7900 | |
8134 | CORD | 0 | 0 | |||||||
8135 | CORE | 500 | 10 | 10 1/8 | 10 1/4 | 10 | 10 | 10 3/8 | 12600 | |
8136 | COREX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
8137 | CORR | 2500 | 9 3/4 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 27500 | |
8138 | CORS | 100 | 31 1/8 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 40200 | |
8139 | CORT | 0 | 0 | |||||||
8140 | CORTW | 47800 | 2 29/32 | 2 1/2 | 3 1/2 | 0 | ||||
8141 | CORX | 1000 | 3 | 3 5/16 | 3 5/16 | 3 | 3 | 3 1/8 | 29200 | |
8142 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
8143 | CORpTT | 100 | 3/8 | 0 | ||||||
8144 | CORw | 0 | 0 | |||||||
8145 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8146 | COSC | 0 | 0 | |||||||
8147 | COSCA | 200 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 28300 | |
8148 | COSCB | 300 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 7/8 | 700 | |
8149 | COSE | 1000 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 17300 | |
8150 | COSF | 0 | 0 | |||||||
8151 | COSFF | 5000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/16 | 7 3/8 | 7 1/2 | 83000 | |
8152 | COSI | 1000 | 3 5/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 | 3 5/16 | 3000 | |
8153 | COSIX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.65 | 0 | |
8154 | COSL | 0 | 0 | |||||||
8155 | COSS | 0 | 0 | |||||||
8156 | COST | 0 | 0 | |||||||
8157 | COSTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8158 | COT | 100 | 16 3/4 | 16 1/2 | 16 7/8 | 0 | ||||
8159 | COTC | 0 | 0 | |||||||
8160 | COTD | 0 | 0 | |||||||
8161 | COTFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.83 | 0 | |
8162 | COTG | 500 | 1/8 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 43100 | |
8163 | COTL | 5000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 41200 | |
8164 | COTM | 0 | 0 | |||||||
8165 | COTN | 0 | 0 | |||||||
8166 | COTT | 0 | 0 | |||||||
8167 | COTTF | 700 | 7 7/16 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 98000 | |
8168 | COTW | 0 | 0 | |||||||
8169 | COTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.58 | 2.65 | 1514 | |
8170 | COU | 100 | 7 | 0 | ||||||
8171 | COUBF | 0 | 0.0900 | 0 | ||||||
8172 | COUC | 0 | 0 | |||||||
8173 | COUF | 0 | 0 | |||||||
8174 | COUO | 0 | 0 | |||||||
8175 | COUP | 0 | 0 | |||||||
8176 | COUS | 0 | 0 | |||||||
8177 | COV | 100 | 5 1/8 | 0 | ||||||
8178 | COVD | 0 | 0 | |||||||
8179 | COVDY | 0 | 18.5000 | 0 | ||||||
8180 | COVE | 0 | 0 | |||||||
8181 | COVG | 0 | 0 | |||||||
8182 | COVR | 2000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 5500 | |
8183 | COVT | 10000 | 0.0001 | 0.0001 | 0.0125 | 0 | ||||
8184 | COW | 0 | 0 | |||||||
8185 | COWE | 0 | 0 | |||||||
8186 | COWO | 0 | 0 | |||||||
8187 | COWP | 1000 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
8188 | COWPP | 400 | 0.7500 | 0 | ||||||
8189 | COX | 400 | 17 3/4 | 19 1/4 | 19 5/8 | 0 | ||||
8190 | COXA | 0 | 0 | |||||||
8191 | COXB | 0 | 0 | |||||||
8192 | COXC | 0 | 0 | |||||||
8193 | COXD | 0 | 0 | |||||||
8194 | COXE | 0 | 0 | |||||||
8195 | COXI | 0 | 0 | |||||||
8196 | COXM | 0 | 0 | |||||||
8197 | COXN | 0 | 0 | |||||||
8198 | COXR | 0 | 0 | |||||||
8199 | COXS | 0 | 0 | |||||||
8200 | COXT | 0 | 0 | |||||||
8201 | COXY | 0 | 0 | |||||||
8202 | COY | 4000 | 14 1/4 | 13 3/4 | 13 7/8 | 0 | ||||
8203 | CP | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 7/8 | 300 | |
8204 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8205 | CPABX | 0 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 0 | |
8206 | CPACX | 0 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 0 | |
8207 | CPAK | 500 | 12 3/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 3/8 | 19600 | |
8208 | CPB/WD | 0 | 0 | |||||||
8209 | CPBB | 0 | 0 | |||||||
8210 | CPBC | 0 | 0 | |||||||
8211 | CPBD | 0 | 0 | |||||||
8212 | CPBE | 0 | 0 | |||||||
8213 | CPBF | 0 | 0 | |||||||
8214 | CPBG | 0 | 0 | |||||||
8215 | CPBI | 900 | 29 1/2 | 29 1/2 | 31 1/4 | 0 | ||||
8216 | CPBK | 0 | 0 | |||||||
8217 | CPBM | 0 | 0 | |||||||
8218 | CPBN | 0 | 0 | |||||||
8219 | CPBO | 0 | 0 | |||||||
8220 | CPBR | 0 | 0 | |||||||
8221 | CPBS | 4600 | 0.0100 | 0 | ||||||
8222 | CPBT | 0 | 0 | |||||||
8223 | CPBW | 0 | 0 | |||||||
8224 | CPBX | 0 | 0 | |||||||
8225 | CPBY | 0 | 0 | |||||||
8226 | CPBw | 0 | 0 | |||||||
8227 | CPC | 300 | 79 3/8 | 79 3/8 | 79 3/8 | 79 3/8 | 79 5/8 | 80 | 400 | |
8228 | CPCA | 0 | 0 | |||||||
8229 | CPCAY | 0 | 8.0500 | 0 | ||||||
8230 | CPCC | 0 | 0 | |||||||
8231 | CPCF | 0 | 0 | |||||||
8232 | CPCG | 0 | 0 | |||||||
8233 | CPCI | 100 | 16 7/8 | 17 3/8 | 17 3/8 | 16 7/8 | 16 7/8 | 17 1/4 | 5400 | |
8234 | CPCL | 1400 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 7300 | |
8235 | CPCN | 0 | 0 | |||||||
8236 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8237 | CPCP | 0 | 0 | |||||||
8238 | CPCR | 0 | 0 | |||||||
8239 | CPCT | 0 | 0 | |||||||
8240 | CPCY | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.2500 | 2000 | |
8241 | CPD | 500 | 25 7/8 | 26 | 26 | 25 7/8 | 2500 | |||
8242 | CPDN | 2500 | 32 5/8 | 33 1/2 | 33 1/2 | 32 3/8 | 32 1/4 | 32 3/4 | 109300 | |
8243 | CPDT | 0 | 0 | |||||||
8244 | CPEI | 0 | 0 | |||||||
8245 | CPEIZ | 0 | 0 | |||||||
8246 | CPEPY | 0 | 19.5725 | 0 | ||||||
8247 | CPETY | 0 | 0 | |||||||
8248 | CPEY | 0 | 0 | |||||||
8249 | CPEYF | 0 | 0 | |||||||
8250 | CPFA | 0 | 0 | |||||||
8251 | CPFAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.66 | 0 | |
8252 | CPFC | 100 | 7.2500 | 7.0000 | 7.5000 | 6.8750 | 7.0000 | 7.5000 | 6700 | |
8253 | CPFD | 0 | 0 | |||||||
8254 | CPFT | 0 | 0 | |||||||
8255 | CPFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.70 | 4.82 | 30425 | |
8256 | CPG | 100 | 18 1/8 | 18 1/4 | 18 3/4 | 0 | ||||
8257 | CPGB | 0 | 0 | |||||||
8258 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8259 | CPGN | 0 | 0 | |||||||
8260 | CPGR | 0 | 0 | |||||||
8261 | CPGRX | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 18.82 | 0 | |
8262 | CPH | 200 | 2 3/16 | 2 7/16 | 2 7/8 | 0 | ||||
8263 | CPHC | 0 | 0 | |||||||
8264 | CPHD | 0 | 0 | |||||||
8265 | CPHDP | 0 | 0 | |||||||
8266 | CPHI | 0 | 0 | |||||||
8267 | CPHT | 0 | 0 | |||||||
8268 | CPI | 200 | 8 1/4 | 8 | 9 | 0 | ||||
8269 | CPIA | 2100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/4 | 18100 | |
8270 | CPIAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.08 | 0 | |
8271 | CPICX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
8272 | CPIFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
8273 | CPIK | 0 | 0 | |||||||
8274 | CPJ | 100 | 24 3/4 | 24 3/8 | 24 3/4 | 0 | ||||
8275 | CPJC | 0 | 0 | |||||||
8276 | CPJD | 0 | 0 | |||||||
8277 | CPJM | 0 | 0 | |||||||
8278 | CPJP | 0 | 0 | |||||||
8279 | CPJS | 0 | 0 | |||||||
8280 | CPJT | 0 | 0 | |||||||
8281 | CPJY | 0 | 0 | |||||||
8282 | CPK | 100 | 16 7/8 | 16 1/2 | 17 | 0 | ||||
8283 | CPKF | 200 | 15.0000 | 0 | ||||||
8284 | CPKS | 0 | 0 | |||||||
8285 | CPL | 300 | 36 3/4 | 37 | 37 | 36 3/4 | 36 3/4 | 37 3/8 | 900 | |
8286 | CPLJ | 0 | 0 | |||||||
8287 | CPLN | 0 | 0 | |||||||
8288 | CPLNY | 10000 | 4 1/8 | 4 1/4 | 5 | 0 | ||||
8289 | CPLO | 5000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
8290 | CPLS | 0 | 0 | |||||||
8291 | CPLX | 700 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 63100 | |
8292 | CPLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.27 | 5.44 | 2619 | |
8293 | CPLY | 5000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 23600 | |
8294 | CPLp | 100 | 67 | 0 | ||||||
8295 | CPM | 0 | 0 | |||||||
8296 | CPMA | 0 | 0 | |||||||
8297 | CPMG | 200 | 5.0000 | 0 | ||||||
8298 | CPMN | 0 | 0 | |||||||
8299 | CPMNY | 100 | 10 1/2 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 21900 | |
8300 | CPMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.31 | 5.46 | 10378 | |
8301 | CPMpA | 100 | 24 | 24 | 24 | 24 | 5800 | |||
8302 | CPN | 100 | 18 3/8 | 19 | 19 1/2 | 0 | ||||
8303 | CPNF | 0 | 0 | |||||||
8304 | CPNG | 0 | 0 | |||||||
8305 | CPNI | 1500 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
8306 | CPNJ | 0 | 0 | |||||||
8307 | CPNN | 0 | 0 | |||||||
8308 | CPNP | 0 | 0 | |||||||
8309 | CPNR | 0 | 0 | |||||||
8310 | CPNW | 0 | 0 | |||||||
8311 | CPNX | 0 | 0 | |||||||
8312 | CPNXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.90 | 2.96 | 3930 | |
8313 | CPOB | 0 | 0 | |||||||
8314 | CPOK | 0 | 0 | |||||||
8315 | CPP | 100 | 5/8 | 0 | ||||||
8316 | CPPC | 0 | 0 | |||||||
8317 | CPPK | 0 | 0 | |||||||
8318 | CPPKY | 0 | 8.9375 | 8.6250 | 9.1250 | 0 | ||||
8319 | CPPW | 0 | 0 | |||||||
8320 | CPPWP | 0 | 0 | |||||||
8321 | CPPX | 0 | 0 | |||||||
8322 | CPQ | 100 | 73 7/8 | 75 | 75 | 73 1/8 | 74 1/8 | 74 3/8 | 1200 | |
8323 | CPQA | 0 | 0 | |||||||
8324 | CPQB | 0 | 0 | |||||||
8325 | CPQC | 0 | 0 | |||||||
8326 | CPQD | 0 | 0 | |||||||
8327 | CPQE | 0 | 0 | |||||||
8328 | CPQF | 0 | 0 | |||||||
8329 | CPQG | 0 | 0 | |||||||
8330 | CPQH | 0 | 0 | |||||||
8331 | CPQI | 0 | 0 | |||||||
8332 | CPQK | 0 | 0 | |||||||
8333 | CPQL | 0 | 0 | |||||||
8334 | CPQM | 0 | 0 | |||||||
8335 | CPQN | 0 | 0 | |||||||
8336 | CPQO | 0 | 0 | |||||||
8337 | CPQP | 0 | 0 | |||||||
8338 | CPQR | 0 | 0 | |||||||
8339 | CPQS | 0 | 0 | |||||||
8340 | CPQT | 0 | 0 | |||||||
8341 | CPQU | 0 | 0 | |||||||
8342 | CPQV | 0 | 0 | |||||||
8343 | CPQW | 0 | 0 | |||||||
8344 | CPQX | 0 | 0 | |||||||
8345 | CPQY | 0 | 0 | |||||||
8346 | CPQZ | 0 | 0 | |||||||
8347 | CPR | 0 | 0 | |||||||
8348 | CPRCQ | 0 | 0 | |||||||
8349 | CPRD | 1000 | 18 7/8 | 18 5/8 | 19 1/4 | 18 1/2 | 18 7/8 | 19 | 692500 | |
8350 | CPRK | 100 | 0.0312 | 0 | ||||||
8351 | CPRO | 900 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 5/8 | 44800 | |
8352 | CPRT | 200 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 10200 | |
8353 | CPRX | 1700 | 6 9/16 | 6 15/16 | 7 1/16 | 6 9/16 | 6 9/16 | 6 3/4 | 196400 | |
8354 | CPS | 0 | 0 | |||||||
8355 | CPSFX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.66 | 0 | |
8356 | CPSS | 200 | 14 1/4 | 14 | 14 5/8 | 14 | 14 1/4 | 14 5/8 | 162300 | |
8357 | CPSX | 200 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
8358 | CPT | 5000 | 27 | 27 1/4 | 27 7/8 | 0 | ||||
8359 | CPTH | 500 | 1.7500 | 1.5000 | 1.7500 | 1.5000 | 1.5000 | 1.8750 | 19000 | |
8360 | CPTI | 0 | 0 | |||||||
8361 | CPTL | 500 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 39500 | |
8362 | CPTNX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
8363 | CPTS | 5000 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 25600 | |
8364 | CPTV | 1000 | 7/8 | 27/32 | 7/8 | 25/32 | 25/32 | 7/8 | 17500 | |
8365 | CPTX | 3200 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
8366 | CPTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.56 | 2.64 | 342 | |
8367 | CPTY | 0 | 0 | |||||||
8368 | CPU | 3600 | 52 1/2 | 51 3/4 | 52 1/2 | 50 7/8 | 52 3/8 | 52 3/4 | 6500 | |
8369 | CPUB | 0 | 0 | |||||||
8370 | CPUBL | 100 | 58.2500 | 0 | ||||||
8371 | CPUBM | 100 | 65.2500 | 0 | ||||||
8372 | CPUBN | 100 | 52.7500 | 0 | ||||||
8373 | CPUC | 0 | 0 | |||||||
8374 | CPUD | 0 | 0 | |||||||
8375 | CPUE | 0 | 0 | |||||||
8376 | CPUH | 0 | 0 | |||||||
8377 | CPUI | 0 | 0 | |||||||
8378 | CPUK | 0 | 0 | |||||||
8379 | CPUL | 0 | 0 | |||||||
8380 | CPUM | 0 | 0 | |||||||
8381 | CPUN | 0 | 0 | |||||||
8382 | CPUO | 0 | 0 | |||||||
8383 | CPUP | 0 | 0 | |||||||
8384 | CPUR | 0 | 0 | |||||||
8385 | CPUS | 0 | 0 | |||||||
8386 | CPUT | 0 | 0 | |||||||
8387 | CPUTQ | 0 | 0 | |||||||
8388 | CPUU | 0 | 0 | |||||||
8389 | CPUY | 0 | 0 | |||||||
8390 | CPVD | 100 | 0.0001 | 0 | ||||||
8391 | CPWL | 0 | 0 | |||||||
8392 | CPWLM | 1800 | 101.5000 | 0 | ||||||
8393 | CPWLN | 300 | 101.0000 | 0 | ||||||
8394 | CPWLP | 200 | 80.0000 | 0 | ||||||
8395 | CPWM | 0 | 0 | |||||||
8396 | CPWP | 0 | 0 | |||||||
8397 | CPWPN | 200 | 60.0000 | 0 | ||||||
8398 | CPWR | 200 | 58 3/4 | 57 | 59 | 56 3/4 | 58 1/2 | 58 3/4 | 874700 | |
8399 | CPWV | 1200 | 10.0000 | 10.0625 | 10.5000 | 10.0000 | 4200 | |||
8400 | CPWW | 100 | 7.8750 | 0 | ||||||
8401 | CPWY | 200 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 11 1/4 | 14300 | |
8402 | CPX | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
8403 | CPXA | 0 | 0 | |||||||
8404 | CPXF | 0 | 0 | |||||||
8405 | CPXI | 0 | 0 | |||||||
8406 | CPXN | 0 | 0 | |||||||
8407 | CPXP | 0 | 0 | |||||||
8408 | CPXT | 0 | 0 | |||||||
8409 | CPXU | 0 | 0 | |||||||
8410 | CPXX | 0 | 0 | |||||||
8411 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8412 | CPY | 6300 | 19 | 17 1/2 | 18 | 0 | ||||
8413 | CPYC | 0 | 0 | |||||||
8414 | CPYD | 0 | 0 | |||||||
8415 | CPYM | 0 | 0 | |||||||
8416 | CPYNF | 0 | 2.0800 | 0 | ||||||
8417 | CPYR | 0 | 0 | |||||||
8418 | CQ | 200 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 24 | 24 3/4 | 1900 | |
8419 | CQB | 100 | 12 5/8 | 12 3/4 | 13 1/4 | 0 | ||||
8420 | CQBA | 0 | 0 | |||||||
8421 | CQBC | 0 | 0 | |||||||
8422 | CQBK | 0 | 0 | |||||||
8423 | CQBM | 0 | 0 | |||||||
8424 | CQBO | 0 | 0 | |||||||
8425 | CQBP | 0 | 0 | |||||||
8426 | CQBR | 0 | 0 | |||||||
8427 | CQBS | 0 | 0 | |||||||
8428 | CQBY | 0 | 0 | |||||||
8429 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8430 | CQBpB | 2500 | 52 3/4 | 0 | ||||||
8431 | CQC | 0 | 6 1/2 | 0 | ||||||
8432 | CQG | 0 | 0 | |||||||
8433 | CQGX | 0 | 0 | |||||||
8434 | CQGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.63 | 4.72 | 6492 | |
8435 | CQH | 0 | 32 1/4 | 0 | ||||||
8436 | CQMT | 700 | 7.0000 | 6.7500 | 7.0000 | 6.2500 | 6.7500 | 7.0000 | 30500 | |
8437 | CQMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.60 | 4.63 | 11573 | |
8438 | CQOG | 5000 | 0.2700 | 0.3437 | 0.3437 | 0.2700 | 0.2700 | 0.3437 | 13600 | |
8439 | CQS | 0 | 0 | |||||||
8440 | CQpA | 1200 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 9200 | |||
8441 | CR | 100 | 46 5/8 | 46 | 46 1/2 | 0 | ||||
8442 | CRA | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 300 | |||
8443 | CRAA | 500 | 49 1/4 | 51 1/4 | 51 1/4 | 49 1/4 | 49 1/4 | 49 3/4 | 32900 | |
8444 | CRAD | 0 | 0 | |||||||
8445 | CRADY | 0 | 62.5000 | 0 | ||||||
8446 | CRAN | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/4 | 5100 | |
8447 | CRAO | 0 | 0 | |||||||
8448 | CRAS | 0 | 0 | |||||||
8449 | CRASF | 0 | 0 | |||||||
8450 | CRAU | 5000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 31600 | |
8451 | CRAVF | 0 | 0 | |||||||
8452 | CRAY | 0 | 0 | |||||||
8453 | CRAYQ | 200 | 0.0010 | 0 | ||||||
8454 | CRB | 200 | 13 1/2 | 0 | ||||||
8455 | CRBA | 0 | 0 | |||||||
8456 | CRBDX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
8457 | CRBO | 1000 | 19 1/2 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/2 | 20 1/2 | 241000 | |
8458 | CRBR | 0 | 0 | |||||||
8459 | CRBRF | 0 | 0 | |||||||
8460 | CRBXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.76 | 3.85 | 660 | |
8461 | CRC | 0 | 25 | 25 1/2 | 0 | |||||
8462 | CRCAY | 0 | 1.0650 | 0 | ||||||
8463 | CRCL | 100 | 37 1/4 | 37 1/4 | 38 1/2 | 0 | ||||
8464 | CRCN | 0 | 0 | |||||||
8465 | CRCO | 0 | 0 | |||||||
8466 | CRCP | 5000 | 0.0200 | 0.0020 | 0.0050 | 0 | ||||
8467 | CRCS | 1300 | 2.8125 | 2.3125 | 2.8750 | 0 | ||||
8468 | CRCT | 100 | 0.0001 | 0 | ||||||
8469 | CRCU | 0 | 0 | |||||||
8470 | CRCUF | 0 | 1.4580 | 0 | ||||||
8471 | CRCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.93 | 5.06 | 7904 | |
8472 | CRD/A | 300 | 19 3/8 | 19 5/8 | 20 1/4 | 0 | ||||
8473 | CRD/B | 200 | 19 5/8 | 20 | 20 1/2 | 0 | ||||
8474 | CRDA | 0 | 0 | |||||||
8475 | CRDB | 0 | 0 | |||||||
8476 | CRDN | 300 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 8100 | |
8477 | CRDY | 200 | 3.6875 | 3.8125 | 3.8125 | 3.6875 | 3.6875 | 3.8125 | 3500 | |
8478 | CRDYL | 500 | 0.0500 | 0 | ||||||
8479 | CRE | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 3/4 | 900 | |
8480 | CREA | 0 | 0 | |||||||
8481 | CREAF | 500 | 5 7/8 | 5 13/16 | 6 | 5 3/4 | 5 13/16 | 5 7/8 | 190000 | |
8482 | CREB | 10000 | 0.4400 | 0.4400 | 0.5200 | 280600 | ||||
8483 | CRED | 1000 | 1 3/4 | 1 3/4 | 1 15/16 | 0 | ||||
8484 | CREE | 200 | 10 | 9 3/4 | 10 1/2 | 9 1/2 | 10 | 10 1/2 | 65800 | |
8485 | CREEX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
8486 | CREG | 500 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 5000 | |
8487 | CREGX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
8488 | CREI | 0 | 0 | |||||||
8489 | CREN | 1000 | 8 1/8 | 7 13/16 | 8 1/8 | 7 13/16 | 7 13/16 | 8 1/4 | 1300 | |
8490 | CRES | 0 | 0 | |||||||
8491 | CRET | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.2500 | 1000 | |
8492 | CRF | 200 | 13 1/4 | 12 1/2 | 13 | 0 | ||||
8493 | CRF.R | 0 | 0 | |||||||
8494 | CRFIF | 0 | 1.6700 | 0 | ||||||
8495 | CRFN | 2500 | 3.0000 | 3.0000 | 3.2500 | 3.0000 | 2.7500 | 3.5000 | 5500 | |
8496 | CRFT | 2300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 2300 | |
8497 | CRFX | 0 | 0 | |||||||
8498 | CRFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.98 | 5.10 | 4810 | |
8499 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8500 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8501 | CRG | 300 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
8502 | CRGC | 0 | 0 | |||||||
8503 | CRGCF | 0 | 1.7400 | 0 | ||||||
8504 | CRGDX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
8505 | CRGEX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
8506 | CRGG | 0 | 0 | |||||||
8507 | CRGO | 0 | 0 | |||||||
8508 | CRGP | 0 | 0 | |||||||
8509 | CRGRX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
8510 | CRGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.23 | 5.36 | 4666 | |
8511 | CRGp | 5000 | 14 | 0 | ||||||
8512 | CRH | 100 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
8513 | CRHC | 0 | 0 | |||||||
8514 | CRHCY | 100 | 52 | 52 | 52 | 52 | 52 | 52 7/8 | 100 | |
8515 | CRHI | 3000 | 2.8125 | 2.1250 | 1.8750 | 2.6250 | 2000 | |||
8516 | CRHK | 0 | 0 | |||||||
8517 | CRHL | 0 | 0 | |||||||
8518 | CRHR | 0 | 0 | |||||||
8519 | CRI | 100 | 13 1/4 | 0 | ||||||
8520 | CRIC | 0 | 0 | |||||||
8521 | CRII | 3000 | 2.3750 | 2.5625 | 2.5625 | 2.3750 | 2.3125 | 2.4375 | 9200 | |
8522 | CRIR | 0 | 0 | |||||||
8523 | CRIX | 10000 | 1.1250 | 1.1250 | 1.2812 | 1.1250 | 1.1562 | 1.3125 | 12300 | |
8524 | CRIXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 5.01 | 643 | |
8525 | CRIY | 0 | 0 | |||||||
8526 | CRJw | 0 | 0 | |||||||
8527 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8528 | CRKC | 0 | 0 | |||||||
8529 | CRKN | 0 | 0 | |||||||
8530 | CRKR | 0 | 0 | |||||||
8531 | CRKT | 0 | 0 | |||||||
8532 | CRKY | 0 | 0 | |||||||
8533 | CRL | 1000 | 14 | 0 | ||||||
8534 | CRLB | 0 | 0 | |||||||
8535 | CRLBF | 100 | 16 | 15 1/4 | 16 | 15 1/4 | 15 1/4 | 16 | 2600 | |
8536 | CRLC | 1500 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 3800 | |
8537 | CRLG | 200 | 1 19/32 | 1 5/8 | 1 3/4 | 1 19/32 | 1 19/32 | 1 3/4 | 4000 | |
8538 | CRLGW | 20000 | 1/8 | 1/8 | 3/16 | 0 | ||||
8539 | CRLI | 100 | 1 55/64 | 1 5/8 | 2 5/8 | 0 | ||||
8540 | CRLN | 0 | 0 | |||||||
8541 | CRLNG | 62 | 115 1/4 | 115 1/4 | 115 1/4 | 115 1/4 | 114 | 117 | 62 | |
8542 | CRLTS | 400 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.1250 | 10.5000 | 400 | |
8543 | CRM | 100 | 1 5/8 | 0 | ||||||
8544 | CRMB | 0 | 0 | |||||||
8545 | CRML | 0 | 0 | |||||||
8546 | CRMLF | 100 | 6 | 6 1/8 | 6 5/8 | 0 | ||||
8547 | CRMP | 0 | 0 | |||||||
8548 | CRMQE | 0 | 0 | |||||||
8549 | CRMSX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
8550 | CRMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.69 | 4.82 | 25157 | |
8551 | CRN | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 100 | |||
8552 | CRNR | 4000 | 9 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 41000 | |
8553 | CRNS | 0 | 0 | |||||||
8554 | CRNSF | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 3/8 | 2300 | |
8555 | CRO | 200 | 20 7/8 | 20 3/4 | 21 1/8 | 0 | ||||
8556 | CROC | 0 | 0 | |||||||
8557 | CROE | 2300 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7500 | 0.8200 | 2300 | |
8558 | CROK | 0 | 0 | |||||||
8559 | CROKO | 0 | 0 | |||||||
8560 | CRON | 1500 | 0.8750 | 0.6562 | 0.8750 | 0.6562 | 0.6562 | 0.8750 | 1600 | |
8561 | CROS | 200 | 18 3/4 | 18 1/8 | 18 3/4 | 18 1/8 | 18 1/8 | 18 3/4 | 300 | |
8562 | CROT | 0 | 0 | |||||||
8563 | CROW | 0 | 0 | |||||||
8564 | CROWF | 0 | 43.1400 | 0 | ||||||
8565 | CRP | 100 | 26 3/4 | 23 5/8 | 24 5/8 | 0 | ||||
8566 | CRPB | 100 | 10 1/4 | 10 1/4 | 10 1/2 | 10 | 9 7/8 | 10 1/4 | 18900 | |
8567 | CRPC | 0 | 0 | |||||||
8568 | CRPD | 0 | 0 | |||||||
8569 | CRPE | 0 | 0 | |||||||
8570 | CRPH | 0 | 0 | |||||||
8571 | CRPN | 0 | 0 | |||||||
8572 | CRPO | 0 | 0 | |||||||
8573 | CRPS | 0 | 0 | |||||||
8574 | CRPT | 0 | 0 | |||||||
8575 | CRPXF | 0 | 0.9851 | 0 | ||||||
8576 | CRPY | 0 | 0 | |||||||
8577 | CRPw | 0 | 0 | |||||||
8578 | CRQL | 3000 | 1.8125 | 0 | ||||||
8579 | CRR | 100 | 95 5/8 | 95 5/8 | 95 7/8 | 95 | 96 | 96 5/8 | 106400 | |
8580 | CRRA | 2000 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 2000 | |||
8581 | CRRB | 500 | 22 | 21 1/2 | 23 | 400 | ||||
8582 | CRRC | 100 | 13 1/4 | 14 | 15 | 13 1/4 | 13 1/4 | 15 1/2 | 2500 | |
8583 | CRRD | 0 | 0 | |||||||
8584 | CRRE | 1000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8585 | CRRG | 0 | 0 | |||||||
8586 | CRRH | 0 | 0 | |||||||
8587 | CRRI | 0 | 0 | |||||||
8588 | CRRL | 0 | 0 | |||||||
8589 | CRRN | 0 | 0 | |||||||
8590 | CRRO | 0 | 0 | |||||||
8591 | CRRR | 0 | 0 | |||||||
8592 | CRRS | 1500 | 6 1/8 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 20700 | |
8593 | CRRT | 0 | 0 | |||||||
8594 | CRRX | 0 | 0 | |||||||
8595 | CRRXY | 0 | 0 | |||||||
8596 | CRRY | 0 | 0 | |||||||
8597 | CRS | 400 | 33 3/8 | 33 1/8 | 33 5/8 | 0 | ||||
8598 | CRSBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
8599 | CRSC | 0 | 0 | |||||||
8600 | CRSCF | 0 | 2.3500 | 0 | ||||||
8601 | CRSE | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2500 | 2000 | |
8602 | CRSEX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
8603 | CRSI | 100 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 14600 | |
8604 | CRSM | 0 | 0 | |||||||
8605 | CRSP | 0 | 0 | |||||||
8606 | CRSV | 100 | 20 | 20 3/8 | 20 3/8 | 20 | 20 | 20 3/8 | 54000 | |
8607 | CRSW | 0 | 0 | |||||||
8608 | CRSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.33 | 4.43 | 1809 | |
8609 | CRT | 100 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
8610 | CRTA | 0 | 0 | |||||||
8611 | CRTC | 0 | 0 | |||||||
8612 | CRTCF | 0 | 0.4850 | 0 | ||||||
8613 | CRTI | 0 | 0 | |||||||
8614 | CRTK | 0 | 0 | |||||||
8615 | CRTL | 0 | 0 | |||||||
8616 | CRTLA | 20 | 340.0000 | 0 | ||||||
8617 | CRTM | 500 | 1 1/16 | 1 1/8 | 1 5/32 | 1 1/16 | 1 3/32 | 1 1/8 | 174000 | |
8618 | CRTN | 10000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 3/4 | 10000 | |
8619 | CRTQ | 10000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 3/4 | 61800 | |
8620 | CRTT | 2500 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
8621 | CRTV | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 1/8 | 1 1/4 | 7500 | |
8622 | CRTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.92 | 5.07 | 8783 | |
8623 | CRUS | 400 | 19 7/8 | 19 1/2 | 20 1/8 | 19 1/4 | 19 7/8 | 20 | 1108400 | |
8624 | CRUTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
8625 | CRV | 600 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 600 | |||
8626 | CRVAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
8627 | CRVL | 1400 | 28 1/16 | 28 | 28 1/16 | 27 3/4 | 27 3/4 | 28 3/4 | 2400 | |
8628 | CRVT | 0 | 0 | |||||||
8629 | CRVTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
8630 | CRW | 200 | 9 1/4 | 0 | ||||||
8631 | CRWF | 600 | 7 3/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 50800 | |
8632 | CRWI | 0 | 0 | |||||||
8633 | CRWL | 0 | 0 | |||||||
8634 | CRWN | 200 | 9 7/8 | 9 1/2 | 11 | 0 | ||||
8635 | CRWS | 0 | 0 | |||||||
8636 | CRWU | 0 | 0 | |||||||
8637 | CRWV | 0 | 0 | |||||||
8638 | CRX | 0 | 212.47 | 210.94 | 212.54 | 209.84 | 0 | |||
8639 | CRXK | 0 | 0 | |||||||
8640 | CRXN | 0 | 0 | |||||||
8641 | CRXP | 0 | 0 | |||||||
8642 | CRXS | 400 | 2.2500 | 1.9375 | 2.2500 | 1.9375 | 1.8750 | 2.3750 | 1600 | |
8643 | CRXT | 0 | 0 | |||||||
8644 | CRXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.99 | 3.06 | 1113 | |
8645 | CRYL | 100 | 14 1/2 | 13 3/4 | 14 3/4 | 13 3/4 | 14 | 14 3/4 | 10900 | |
8646 | CRYM | 0 | 0 | |||||||
8647 | CRYOA | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8648 | CRYP | 100 | 1.4300 | 0 | ||||||
8649 | CRYR | 0 | 0 | |||||||
8650 | CRYRP | 0 | 0 | |||||||
8651 | CRYS | 0 | 0 | |||||||
8652 | CRYw | 0 | 0 | |||||||
8653 | CRZ | 0 | 0 | |||||||
8654 | CRZB | 0 | 0 | |||||||
8655 | CRZBY | 0 | 22.4384 | 0 | ||||||
8656 | CRZY | 1500 | 11 11/16 | 11 1/2 | 11 3/4 | 0 | ||||
8657 | CRZYQ | 0 | 0 | |||||||
8658 | CS | 100 | 66 7/8 | 68 | 68 | 66 1/4 | 68 1/4 | 69 | 700 | |
8659 | CSA | 100 | 33 1/8 | 32 7/8 | 33 1/4 | 0 | ||||
8660 | CSA.A | 0 | 0 | |||||||
8661 | CSAD | 0 | 0 | |||||||
8662 | CSAHF | 0 | 1.0000 | 0 | ||||||
8663 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8664 | CSAJF | 0 | 54.8750 | 0 | ||||||
8665 | CSAK | 0 | 0 | |||||||
8666 | CSAL | 0 | 0 | |||||||
8667 | CSALF | 0 | 5.0000 | 0 | ||||||
8668 | CSALY | 0 | 0 | |||||||
8669 | CSAP | 0 | 0 | |||||||
8670 | CSAR | 1000 | 30 1/8 | 29 3/4 | 30 1/4 | 29 1/4 | 30 | 30 1/4 | 77600 | |
8671 | CSAS | 0 | 0 | |||||||
8672 | CSAT | 1000 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
8673 | CSAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.46 | 4.55 | 4544 | |
8674 | CSB | 200 | 13 1/8 | 13 3/8 | 13 7/8 | 0 | ||||
8675 | CSBAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.77 | 0 | |
8676 | CSBBX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
8677 | CSBC | 1700 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 2700 | |
8678 | CSBF | 32400 | 10 1/16 | 9 5/8 | 10 1/8 | 0 | ||||
8679 | CSBI | 100 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 100 | |
8680 | CSBK | 100 | 15 1/4 | 14 1/4 | 15 1/2 | 0 | ||||
8681 | CSBR | 10000 | 0.5625 | 0.5000 | 0.5937 | 0.5000 | 0.5625 | 0.5937 | 48100 | |
8682 | CSBW | 0 | 0 | |||||||
8683 | CSC | 400 | 71 3/4 | 74 5/8 | 75 | 0 | ||||
8684 | CSCA | 5000 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
8685 | CSCB | 200 | 13.2500 | 0 | ||||||
8686 | CSCC | 600 | 76 3/4 | 76 1/2 | 77 3/4 | 75 3/4 | 76 7/8 | 77 | 915400 | |
8687 | CSCD | 0 | 0 | |||||||
8688 | CSCE | 0 | 0 | |||||||
8689 | CSCG | 0 | 0 | |||||||
8690 | CSCH | 0 | 0 | |||||||
8691 | CSCI | 3000 | 1 3/4 | 1 3/8 | 1 3/4 | 1 3/8 | 1 1/2 | 1 3/4 | 298300 | |
8692 | CSCL | 0 | 0 | |||||||
8693 | CSCM | 0 | 0 | |||||||
8694 | CSCMY | 0 | 0 | |||||||
8695 | CSCO | 1100 | 64 3/4 | 64 3/4 | 64 7/8 | 63 | 64 5/8 | 64 3/4 | 7236300 | |
8696 | CSCP | 400 | 60.4375 | 0 | ||||||
8697 | CSCQ | 700 | 12 | 11 3/8 | 12 | 11 3/8 | 11 3/4 | 12 | 61200 | |
8698 | CSCQW | 200 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/2 | 200 | |
8699 | CSCR | 0 | 0 | |||||||
8700 | CSCT | 0 | 0 | |||||||
8701 | CSCX | 0 | 0 | |||||||
8702 | CSCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.76 | 3.86 | 112 | |
8703 | CSCY | 0 | 0 | |||||||
8704 | CSDS | 900 | 17 | 14 1/2 | 17 1/2 | 14 1/64 | 16 7/8 | 17 1/8 | 2390200 | |
8705 | CSDpA | 400 | 26 | 26 1/8 | 26 1/8 | 25 7/8 | 10400 | |||
8706 | CSE | 100 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 | 46 3/8 | 100 | |
8707 | CSEAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.00 | 0 | |
8708 | CSEC | 0 | 0 | |||||||
8709 | CSEL | 0 | 0 | |||||||
8710 | CSEN | 0 | 0 | |||||||
8711 | CSEP | 2000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 1/4 | 3 1/2 | 46100 | |
8712 | CSEQX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
8713 | CSES | 0 | 0 | |||||||
8714 | CSEX | 0 | 0 | |||||||
8715 | CSEY | 0 | 0 | |||||||
8716 | CSEZ | 0 | 0 | |||||||
8717 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8718 | CSFA | 0 | 0 | |||||||
8719 | CSFE | 0 | 0 | |||||||
8720 | CSFN | 0 | 0 | |||||||
8721 | CSFP | 0 | 0 | |||||||
8722 | CSFS | 0 | 0 | |||||||
8723 | CSFU | 0 | 0 | |||||||
8724 | CSG | 100 | 33 3/8 | 33 1/8 | 33 5/8 | 0 | ||||
8725 | CSGA | 0 | 0 | |||||||
8726 | CSGEX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 22.09 | 0 | |
8727 | CSGFX | 0 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 21.22 | 0 | |
8728 | CSGI | 200 | 11.5000 | 10.0000 | 12.2500 | 9.7500 | 9.2500 | 11.5000 | 3500 | |
8729 | CSGL | 0 | 0 | |||||||
8730 | CSGMX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
8731 | CSGS | 200 | 18 1/2 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 123200 | |
8732 | CSGTX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.22 | 0 | |
8733 | CSGWX | 0 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 20.25 | 0 | |
8734 | CSH | 200 | 9 | 0 | ||||||
8735 | CSH.A | 0 | 0 | |||||||
8736 | CSH.B | 0 | 0 | |||||||
8737 | CSHA | 0 | 0 | |||||||
8738 | CSHC | 2000 | 0.1600 | 0.1600 | 0.2600 | 0.1600 | 0.1600 | 0.2600 | 9000 | |
8739 | CSHI | 0 | 0 | |||||||
8740 | CSHK | 0 | 0 | |||||||
8741 | CSHKY | 0 | 24.7500 | 0 | ||||||
8742 | CSHL | 0 | 0 | |||||||
8743 | CSHT | 0 | 0 | |||||||
8744 | CSHY | 0 | 0 | |||||||
8745 | CSHZ | 0 | 0 | |||||||
8746 | CSI | 1000 | 18 7/8 | 0 | ||||||
8747 | CSIBX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.04 | 0 | |
8748 | CSICX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
8749 | CSIEX | 0 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 24.24 | 0 | |
8750 | CSIFX | 0 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 33.90 | 0 | |
8751 | CSII | 200 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/8 | 17000 | |
8752 | CSIM | 2500 | 5 7/8 | 6 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 30900 | |
8753 | CSIN | 500 | 16 1/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 3500 | |
8754 | CSIO | 0 | 0 | |||||||
8755 | CSIOF | 0 | 0 | |||||||
8756 | CSIOY | 0 | 83.0000 | 0 | ||||||
8757 | CSIS | 1000 | 2 1/2 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 2 7/8 | 46000 | |
8758 | CSISW | 2000 | 5/16 | 5/16 | 3/8 | 5/16 | 9/32 | 1/2 | 21200 | |
8759 | CSIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.68 | 4.80 | 1634 | |
8760 | CSJ | 300 | 25 1/8 | 0 | ||||||
8761 | CSK | 200 | 28 3/8 | 28 | 28 5/8 | 0 | ||||
8762 | CSKA | 0 | 0 | |||||||
8763 | CSKC | 500 | 3.0000 | 0 | ||||||
8764 | CSKD | 0 | 0 | |||||||
8765 | CSKK | 0 | 0 | |||||||
8766 | CSKKY | 200 | 29 1/2 | 29 1/8 | 30 1/2 | 0 | ||||
8767 | CSKR | 0 | 0 | |||||||
8768 | CSKT | 0 | 0 | |||||||
8769 | CSL | 100 | 57 1/4 | 55 5/8 | 56 3/8 | 0 | ||||
8770 | CSLI | 400 | 11 | 10 5/8 | 11 1/4 | 0 | ||||
8771 | CSLM | 0 | 0 | |||||||
8772 | CSLMF | 200 | 1 7/8 | 1 45/64 | 1 7/8 | 1 45/64 | 1 5/8 | 1 7/8 | 6200 | |
8773 | CSLR | 1500 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
8774 | CSLT | 0 | 0 | |||||||
8775 | CSLV | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.8750 | 3000 | |
8776 | CSLX | 500 | 1 7/8 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 6100 | |
8777 | CSM | 100 | 13 1/4 | 12 1/2 | 13 | 0 | ||||
8778 | CSMA | 5000 | 7.5000 | 10.0000 | 10.0000 | 4.8750 | 7.0000 | 7.7500 | 48300 | |
8779 | CSMBX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.58 | 0 | |
8780 | CSMIX | 0 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 28.75 | 0 | |
8781 | CSMK | 0 | 0 | |||||||
8782 | CSMN | 0 | 0 | |||||||
8783 | CSMO | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 600 | |
8784 | CSMS | 0 | 0 | |||||||
8785 | CSMT | 4000 | 1.6250 | 1.3750 | 1.8750 | 0 | ||||
8786 | CSMTC | 0 | 0 | |||||||
8787 | CSMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.46 | 4.55 | 599 | |
8788 | CSMY | 0 | 0 | |||||||
8789 | CSN | 200 | 55 1/8 | 56 1/8 | 56 1/8 | 54 7/8 | 55 | 55 1/2 | 1300 | |
8790 | CSNA | 0 | 0 | |||||||
8791 | CSNC | 0 | 0 | |||||||
8792 | CSNE | 0 | 0 | |||||||
8793 | CSNG | 0 | 0 | |||||||
8794 | CSNI | 0 | 0 | |||||||
8795 | CSNM | 0 | 0 | |||||||
8796 | CSNN | 0 | 0 | |||||||
8797 | CSNNF | 0 | 0.0236 | 0 | ||||||
8798 | CSNNY | 0 | 26.3750 | 0 | ||||||
8799 | CSNO | 500 | 3 | 4 | 4 | 2 7/8 | 3 | 3 1/16 | 535700 | |
8800 | CSNR | 2500 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 39700 | |
8801 | CSNRW | 1500 | 1/4 | 1/4 | 5/16 | 0 | ||||
8802 | CSNS | 0 | 0 | |||||||
8803 | CSNT | 0 | 0 | |||||||
8804 | CSNZ | 0 | 0 | |||||||
8805 | CSO | 0 | 328.07 | 0 | ||||||
8806 | CSOPF | 0 | 0 | |||||||
8807 | CSOY | 0 | 0 | |||||||
8808 | CSP | 1100 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | ||||
8809 | CSPA | 0 | 0 | |||||||
8810 | CSPC | 100 | 4.2500 | 0 | ||||||
8811 | CSPI | 100 | 8 | 8 3/4 | 8 | 7 3/8 | 8 3/4 | 200 | ||
8812 | CSPL | 0 | 0 | |||||||
8813 | CSPLF | 4000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 14100 | |
8814 | CSPN | 5000 | 0.0100 | 0.0500 | 0.0500 | 0.0100 | 0.0100 | 0.0600 | 27400 | |
8815 | CSPS | 0 | 0 | |||||||
8816 | CSQAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.68 | 0 | |
8817 | CSQBX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | |
8818 | CSR | 1000 | 27 5/8 | 27 3/4 | 28 1/8 | 0 | ||||
8819 | CSRA | 0 | 0 | |||||||
8820 | CSRC | 0 | 0 | |||||||
8821 | CSRE | 1000 | 14 7/8 | 14 3/8 | 15 | 14 1/8 | 14 1/2 | 14 7/8 | 75300 | |
8822 | CSRH | 17000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8823 | CSRL | 0 | 0 | |||||||
8824 | CSRLF | 0 | 0 | |||||||
8825 | CSRLY | 0 | 13.5000 | 0 | ||||||
8826 | CSRN | 0 | 0 | |||||||
8827 | CSRO | 0 | 0 | |||||||
8828 | CSRR | 0 | 0 | |||||||
8829 | CSRSX | 0 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | |
8830 | CSRV | 700 | 9 7/16 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 1/2 | 267800 | |
8831 | CSS | 200 | 23 1/8 | 24 1/4 | 24 5/8 | 0 | ||||
8832 | CSS.A | 0 | 0 | |||||||
8833 | CSSA | 200 | 6.2500 | 6.0625 | 6.3750 | 6.0625 | 6.1250 | 6.3750 | 20600 | |
8834 | CSSAW | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 17400 | |
8835 | CSSBX | 0 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | |
8836 | CSSC | 0 | 0 | |||||||
8837 | CSSE | 0 | 0 | |||||||
8838 | CSSF | 0 | 0 | |||||||
8839 | CSSL | 0 | 0 | |||||||
8840 | CST | 100 | 24 3/4 | 23 5/8 | 24 1/4 | 0 | ||||
8841 | CST.A | 0 | 0 | |||||||
8842 | CSTA | 4000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1875 | 4000 | |
8843 | CSTB | 400 | 16 1/4 | 15 3/4 | 16 1/4 | 0 | ||||
8844 | CSTC | 0 | 0 | |||||||
8845 | CSTF | 400 | 28 1/4 | 26 | 28 1/4 | 26 | 27 3/4 | 28 1/4 | 1038200 | |
8846 | CSTGX | 0 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 27.83 | 0 | |
8847 | CSTI | 0 | 0 | |||||||
8848 | CSTIF | 0 | 0 | |||||||
8849 | CSTL | 2000 | 6 1/2 | 6 1/4 | 7 | 0 | ||||
8850 | CSTM | 200 | 18 3/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 22900 | |
8851 | CSTW | 20 | 610.0000 | 610.0000 | 610.0000 | 610.0000 | 610.0000 | 630.0000 | 40 | |
8852 | CSUZ | 0 | 0 | |||||||
8853 | CSUZY | 0 | 0 | |||||||
8854 | CSV | 0 | 0 | |||||||
8855 | CSV.A | 0 | 0 | |||||||
8856 | CSVC | 0 | 0 | |||||||
8857 | CSVI | 300 | 26.5000 | 0 | ||||||
8858 | CSVM | 10000 | 0.0100 | 0 | ||||||
8859 | CSW | 200 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
8860 | CSWC | 100 | 70 1/4 | 70 | 71 1/4 | 0 | ||||
8861 | CSWL | 0 | 0 | |||||||
8862 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8863 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8864 | CSX | 600 | 44 3/8 | 44 3/4 | 45 | 44 3/8 | 44 1/8 | 44 1/2 | 3700 | |
8865 | CSXA | 0 | 0 | |||||||
8866 | CSXC | 0 | 0 | |||||||
8867 | CSXD | 0 | 0 | |||||||
8868 | CSXF | 0 | 0 | |||||||
8869 | CSXL | 0 | 0 | |||||||
8870 | CSXO | 0 | 0 | |||||||
8871 | CSXP | 0 | 0 | |||||||
8872 | CSXT | 0 | 0 | |||||||
8873 | CSXU | 0 | 0 | |||||||
8874 | CSXX | 0 | 0 | |||||||
8875 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8876 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8877 | CSYG | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 2000 | |||
8878 | CSYI | 500 | 4 5/16 | 4 1/4 | 4 3/8 | 4 1/4 | 4 5/16 | 4 1/2 | 16900 | |
8879 | CSYS | 0 | 0 | |||||||
8880 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8881 | CSZ.A | 0 | 0 | |||||||
8882 | CT | 100 | 2 1/4 | 0 | ||||||
8883 | CTA | 200 | 20 1/4 | 0 | ||||||
8884 | CTAC | 0 | 0 | |||||||
8885 | CTAH | 300 | 0.0010 | 0 | ||||||
8886 | CTAK | 8000 | 0.0100 | 0 | ||||||
8887 | CTAL | 600 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 30500 | |
8888 | CTAR | 0 | 0 | |||||||
8889 | CTAS | 200 | 58 3/4 | 58 7/8 | 59 1/4 | 58 3/4 | 58 3/4 | 59 1/4 | 24300 | |
8890 | CTATP | 100 | 25.0000 | 25.7500 | 25.7500 | 24.6250 | 67300 | |||
8891 | CTAX | 0 | 0 | |||||||
8892 | CTAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.69 | 4.79 | 33963 | |
8893 | CTB | 100 | 20 | 20 | 20 | 20 | 19 7/8 | 20 | 200 | |
8894 | CTBC | 0 | 0 | |||||||
8895 | CTBE | 0 | 0 | |||||||
8896 | CTBH | 0 | 0 | |||||||
8897 | CTBK | 600 | 14 3/4 | 14 1/2 | 15 | 0 | ||||
8898 | CTBN | 0 | 0 | |||||||
8899 | CTBO | 300 | 16.0000 | 0 | ||||||
8900 | CTBP | 2000 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 16.0000 | 16.5000 | 2000 | |
8901 | CTBR | 500 | 24.2500 | 0 | ||||||
8902 | CTBT | 0 | 0 | |||||||
8903 | CTBW | 0 | 0 | |||||||
8904 | CTBX | 0 | 0 | |||||||
8905 | CTC | 200 | 99 1/8 | 98 5/8 | 99 1/8 | 0 | ||||
8906 | CTCDF | 0 | 3.1800 | 0 | ||||||
8907 | CTCI | 0 | 0 | |||||||
8908 | CTCL | 0 | 0 | |||||||
8909 | CTCN | 0 | 0 | |||||||
8910 | CTCO | 0 | 0 | |||||||
8911 | CTCP | 0 | 0 | |||||||
8912 | CTCPM | 0 | 0 | |||||||
8913 | CTCPN | 0 | 0 | |||||||
8914 | CTCPO | 0 | 0 | |||||||
8915 | CTCQ | 100 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 300 | |
8916 | CTCT | 0 | 0 | |||||||
8917 | CTCW | 200 | 42.0000 | 40.0000 | 42.0000 | 0 | ||||
8918 | CTCXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.06 | 3.14 | 3481 | |
8919 | CTDI | 2500 | 0.7500 | 0.6250 | 0.8750 | 0 | ||||
8920 | CTDL | 0 | 0 | |||||||
8921 | CTDLL | 100 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 100 | |||
8922 | CTDLN | 100 | 19.7500 | 0 | ||||||
8923 | CTDT | 0 | 0 | |||||||
8924 | CTDV | 0 | 0 | |||||||
8925 | CTDVA | 0 | 0 | |||||||
8926 | CTDVB | 20000 | 0.0400 | 0.0200 | 0.0600 | 0 | ||||
8927 | CTE | 1700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 3 | 1700 | |
8928 | CTEA | 100 | 21 3/4 | 21 3/4 | 22 | 20 3/4 | 21 1/4 | 21 3/4 | 15300 | |
8929 | CTEBX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
8930 | CTEC | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 49200 | |
8931 | CTED | 0 | 0 | |||||||
8932 | CTEF | 0 | 0 | |||||||
8933 | CTEFN | 0 | 0 | |||||||
8934 | CTEH | 0 | 0 | |||||||
8935 | CTEI | 0 | 0 | |||||||
8936 | CTEK | 200 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 7400 | |
8937 | CTEKW | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/16 | 8200 | |
8938 | CTEL | 0 | 0 | |||||||
8939 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
8940 | CTEM | 0 | 0 | |||||||
8941 | CTESX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.68 | 0 | |
8942 | CTEV | 1000 | 0.9000 | 0.7500 | 1.0625 | 0 | ||||
8943 | CTEX | 1500 | 25 3/8 | 26 | 26 | 25 1/4 | 25 3/8 | 25 7/8 | 23800 | |
8944 | CTEXB | 1000 | 25 3/8 | 25 | 26 1/4 | 0 | ||||
8945 | CTEXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.87 | 2.94 | 6848 | |
8946 | CTF | 1300 | 19 1/4 | 0 | ||||||
8947 | CTFC | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 500 | |
8948 | CTFG | 200 | 28 | 28 | 28 | 27 1/2 | 27 7/8 | 28 | 8600 | |
8949 | CTFLX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.81 | 0 | |
8950 | CTFMX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
8951 | CTFXX | 0 | 0 | |||||||
8952 | CTG | 300 | 23 1/2 | 23 3/8 | 23 1/2 | 16 7/8 | 17 5/8 | 800 | ||
8953 | CTGI | 0 | 0 | |||||||
8954 | CTGR | 0 | 0 | |||||||
8955 | CTGS | 0 | 0 | |||||||
8956 | CTGSO | 0 | 0 | |||||||
8957 | CTGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.48 | 4.60 | 5938 | |
8958 | CTH | 100 | 1 7/8 | 0 | ||||||
8959 | CTHE | 0 | 0 | |||||||
8960 | CTHEC | 0 | 0 | |||||||
8961 | CTHL | 2000 | 2.0000 | 1.7812 | 2.1000 | 1.7812 | 1.7812 | 2.1000 | 16400 | |
8962 | CTHS | 0 | 0 | |||||||
8963 | CTI | 300 | 15 7/8 | 16 3/8 | 16 3/8 | 15 7/8 | 1800 | |||
8964 | CTIA | 0 | 0 | |||||||
8965 | CTIC | 0 | 0 | |||||||
8966 | CTIG | 2500 | 0.3125 | 0.2812 | 0.4062 | 0 | ||||
8967 | CTII | 1000 | 8 3/4 | 9 | 9 | 8 1/2 | 8 5/8 | 8 7/8 | 424800 | |
8968 | CTIM | 200 | 11 | 10 3/4 | 11 | 10 13/32 | 10 1/4 | 11 | 60600 | |
8969 | CTIQ | 0 | 0 | |||||||
8970 | CTIR | 0 | 0 | |||||||
8971 | CTIX | 12500 | 3 1/2 | 3 7/32 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 42800 | |
8972 | CTIXW | 6000 | 21/64 | 9/32 | 21/64 | 9/32 | 5/16 | 11/16 | 24900 | |
8973 | CTIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74 | 2.81 | 1116 | |
8974 | CTIXZ | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 1300 | |
8975 | CTIY | 0 | 0 | |||||||
8976 | CTK | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 600 | |||
8977 | CTKK | 0 | 0 | |||||||
8978 | CTKKF | 0 | 0 | |||||||
8979 | CTKS | 18000 | 0.0002 | 0.0002 | 0.0250 | 0 | ||||
8980 | CTKSZ | 0 | 0 | |||||||
8981 | CTKT | 500 | 2.1250 | 1.0000 | 2.2500 | 0 | ||||
8982 | CTL | 300 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 32 | 32 5/8 | 300 | |
8983 | CTLBX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.80 | 0 | |
8984 | CTLC | 0 | 0 | |||||||
8985 | CTLCX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.78 | 0 | |
8986 | CTLD | 0 | 0 | |||||||
8987 | CTLE | 0 | 0 | |||||||
8988 | CTLG | 500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 5700 | |
8989 | CTLL | 0 | 0 | |||||||
8990 | CTLN | 200 | 19.2500 | 19.2500 | 20.5000 | 0 | ||||
8991 | CTLO | 500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 500 | |
8992 | CTLR | 0 | 0 | |||||||
8993 | CTLS | 0 | 0 | |||||||
8994 | CTM | 0 | 0 | |||||||
8995 | CTMC | 1300 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 13200 | |
8996 | CTME | 0 | 0 | |||||||
8997 | CTMEQ | 20000 | 0.3125 | 0.2812 | 0.3437 | 0.2812 | 0.2812 | 0.3125 | 222200 | |
8998 | CTMI | 800 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 | 5 3/8 | 1600 | |
8999 | CTMQJ | 0 | 0 | |||||||
9000 | CTMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.23 | 3.30 | 16254 | |
9001 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9002 | CTND | 1000 | 5 7/8 | 6 1/64 | 6 1/64 | 5 7/8 | 5 7/8 | 6 1/4 | 3400 | |
9003 | CTNM | 0 | 0 | |||||||
9004 | CTNN | 0 | 0 | |||||||
9005 | CTNO | 0 | 0 | |||||||
9006 | CTNR | 0 | 0 | |||||||
9007 | CTNS | 0 | 0 | |||||||
9008 | CTO | 0 | 16 5/8 | 17 3/8 | 0 | |||||
9009 | CTOHX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.74 | 0 | |
9010 | CTON | 600 | 10.0000 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | 10.8710 | 3700 | |
9011 | CTP | 100 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 2800 | |
9012 | CTPE | 0 | 0 | |||||||
9013 | CTPEQ | 2000 | 0.1250 | 0.0700 | 0.1200 | 0 | ||||
9014 | CTPI | 4500 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
9015 | CTPP | 0 | 0 | |||||||
9016 | CTPPL | 200 | 50.0000 | 0 | ||||||
9017 | CTPS | 0 | 0 | |||||||
9018 | CTPTF | 0 | 0 | |||||||
9019 | CTPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.54 | 4.65 | 20781 | |
9020 | CTPp | 100 | 39 1/8 | 0 | ||||||
9021 | CTPpA | 150 | 92 | 0 | ||||||
9022 | CTR.A | 0 | 0 | |||||||
9023 | CTRA | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 21500 | |
9024 | CTRI | 0 | 0 | |||||||
9025 | CTRIS | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1500 | |
9026 | CTRL | 2000 | 12 5/8 | 11 1/2 | 12 1/2 | 0 | ||||
9027 | CTRN | 3000 | 2 7/8 | 2 15/16 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 6200 | |
9028 | CTRX | 1000 | 1 31/32 | 1 31/32 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/16 | 7800 | |
9029 | CTRY | 100 | 5.7750 | 5.7750 | 5.7750 | 5.7750 | 5.5000 | 6.2500 | 100 | |
9030 | CTRYP | 200 | 5.2500 | 0 | ||||||
9031 | CTS | 100 | 41 3/8 | 40 7/8 | 41 5/8 | 0 | ||||
9032 | CTSC | 3300 | 19 3/4 | 20 | 20 1/2 | 19 1/4 | 19 3/4 | 20 | 127800 | |
9033 | CTSI | 100 | 19 5/8 | 20 | 20 | 19 1/2 | 19 5/8 | 19 3/4 | 75000 | |
9034 | CTSK | 0 | 0 | |||||||
9035 | CTSM | 0 | 0.1400 | 0 | ||||||
9036 | CTSX | 0 | 0 | |||||||
9037 | CTSXX | 0 | 0 | |||||||
9038 | CTT | 100 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 200 | |||
9039 | CTTA | 0 | 0 | |||||||
9040 | CTTAY | 0 | 16.7500 | 0 | ||||||
9041 | CTTD | 0 | 0 | |||||||
9042 | CTTDF | 0 | 4.1250 | 0 | ||||||
9043 | CTTDY | 0 | 40.0000 | 0 | ||||||
9044 | CTTLX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.53 | 0 | |
9045 | CTTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.50 | 4.63 | 6206 | |
9046 | CTU | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 | 12100 | |||
9047 | CTU.A | 0 | 0 | |||||||
9048 | CTUA | 0 | 0 | |||||||
9049 | CTUL | 0 | 0 | |||||||
9050 | CTUO | 0 | 0 | |||||||
9051 | CTUR | 0 | 0 | |||||||
9052 | CTUS | 0 | 0 | |||||||
9053 | CTVA | 0 | 0 | |||||||
9054 | CTVF | 0 | 0 | |||||||
9055 | CTVT | 0 | 0 | |||||||
9056 | CTVV | 0 | 0 | |||||||
9057 | CTVW | 0 | 0 | |||||||
9058 | CTWS | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/4 | 1800 | |
9059 | CTWXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.62 | 4.77 | 3462 | |
9060 | CTX | 500 | 33 | 32 5/8 | 33 1/4 | 0 | ||||
9061 | CTXA | 0 | 0 | |||||||
9062 | CTXC | 0 | 0 | |||||||
9063 | CTXI | 0 | 0 | |||||||
9064 | CTXN | 0 | 0 | |||||||
9065 | CTXO | 0 | 0 | |||||||
9066 | CTXR | 0 | 0 | |||||||
9067 | CTXS | 2500 | 53 1/4 | 54 3/4 | 54 3/4 | 53 | 53 3/4 | 54 1/4 | 101100 | |
9068 | CTY | 300 | 24 1/8 | 0 | ||||||
9069 | CTYA | 1000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 104200 | |
9070 | CTYC | 0 | 0 | |||||||
9071 | CTYE | 200 | 12.5000 | 11.0000 | 12.5000 | 11.0000 | 11.0000 | 12.5000 | 3800 | |
9072 | CTYF | 500 | 0.0100 | 0 | ||||||
9073 | CTYFN | 3000 | 0.0100 | 0 | ||||||
9074 | CTYFP | 400 | 0.0100 | 0 | ||||||
9075 | CTYS | 25000 | 22 1/8 | 21 7/8 | 23 | 21 3/4 | 21 7/8 | 22 1/2 | 1142700 | |
9076 | CTZ | 300 | 16 | 17 7/8 | 18 3/8 | 0 | ||||
9077 | CTZN | 200 | 48 3/4 | 45 3/4 | 49 1/4 | 45 3/4 | 48 1/2 | 49 | 141400 | |
9078 | CU | 200 | 26 3/4 | 25 5/8 | 26 | 0 | ||||
9079 | CU.X | 0 | 0 | |||||||
9080 | CUARX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9081 | CUB | 100 | 19 1/4 | 21 3/8 | 21 3/4 | 0 | ||||
9082 | CUBA | 400 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
9083 | CUBE | 1000 | 40 7/8 | 39 5/8 | 41 1/4 | 39 3/8 | 40 3/4 | 41 | 812700 | |
9084 | CUBK | 10000 | 11.3750 | 0 | ||||||
9085 | CUBN | 1000 | 10 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 87600 | |
9086 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9087 | CUCAX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
9088 | CUCL | 0 | 0 | |||||||
9089 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
9090 | CUCO | 900 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
9091 | CUCR | 0 | 0 | |||||||
9092 | CUCW | 0 | 0 | |||||||
9093 | CUCX | 0 | 0 | |||||||
9094 | CUEGX | 0 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0 | |
9095 | CUFIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
9096 | CUGGX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
9097 | CUGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.80 | 25466 | |
9098 | CUIEX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
9099 | CUIGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
9100 | CUK | 0 | 0 | |||||||
9101 | CUL | 100 | 38 3/8 | 37 1/4 | 38 | 0 | ||||
9102 | CULC | 0 | 0 | |||||||
9103 | CULG | 0 | 0 | |||||||
9104 | CULI | 0 | 0 | |||||||
9105 | CULL | 0 | 0 | |||||||
9106 | CULN | 0 | 0 | |||||||
9107 | CULO | 0 | 0 | |||||||
9108 | CULP | 200 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 11300 | |
9109 | CULT | 0 | 0 | |||||||
9110 | CULTY | 0 | 46.0000 | 0 | ||||||
9111 | CUM | 1000 | 43 1/8 | 43 1/2 | 43 7/8 | 0 | ||||
9112 | CUMB | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
9113 | CUMC | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
9114 | CUMH | 0 | 0 | |||||||
9115 | CUML | 0 | 0 | |||||||
9116 | CUMN | 0 | 0 | |||||||
9117 | CUMP | 0 | 0 | |||||||
9118 | CUMR | 0 | 0 | |||||||
9119 | CUMS | 0 | 0 | |||||||
9120 | CUMT | 0 | 0 | |||||||
9121 | CUNB | 400 | 15 3/4 | 15 1/4 | 15 3/4 | 0 | ||||
9122 | CUNI | 0 | 0 | |||||||
9123 | CUNO | 100 | 15 7/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 7/8 | 16 1/8 | 24000 | |
9124 | CUO | 500 | 18 1/2 | 0 | ||||||
9125 | CUPEF | 0 | 0.7000 | 0 | ||||||
9126 | CUPK | 0 | 0 | |||||||
9127 | CUPU | 18700 | 0.1500 | 0 | ||||||
9128 | CUR | 800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 800 | |||
9129 | CURE | 200 | 23 1/2 | 23 1/4 | 24 | 23 | 23 | 23 1/2 | 38700 | |
9130 | CUS | 1000 | 2 5/16 | 0 | ||||||
9131 | CUSA | 1100 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 1500 | |
9132 | CUSAW | 5000 | 13/16 | 3/8 | 3/4 | 0 | ||||
9133 | CUSBX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0 | |
9134 | CUSGX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
9135 | CUSI | 0 | 0 | |||||||
9136 | CUSIF | 7000 | 7/8 | 7/8 | 29/32 | 55/64 | 27/32 | 29/32 | 34800 | |
9137 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
9138 | CUSU | 0 | 0 | |||||||
9139 | CUSW | 0 | 0 | |||||||
9140 | CUSWF | 1400 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 3/8 | 2800 | |
9141 | CUSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.75 | 4.83 | 3488 | |
9142 | CUTBX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
9143 | CUTC | 5700 | 1 7/16 | 1 5/16 | 1 1/2 | 0 | ||||
9144 | CUTLX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.84 | 0 | |
9145 | CUTS | 1000 | 9 1/4 | 0 | ||||||
9146 | CUWR | 4000 | 0.8500 | 0.5625 | 0.8500 | 0.5625 | 0.5625 | 0.7500 | 14000 | |
9147 | CUYA | 1200 | 5.7500 | 5.7500 | 6.3750 | 0 | ||||
9148 | CUZ | 700 | 23 1/8 | 22 3/4 | 23 1/8 | 0 | ||||
9149 | CUZN | 0 | 0 | |||||||
9150 | CUw | 0 | 25 5/8 | 27 5/8 | 0 | |||||
9151 | CV | 200 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
9152 | CVA | 1000 | 2 1/4 | 1 1/2 | 2 | 0 | ||||
9153 | CVAI | 0 | 0 | |||||||
9154 | CVAL | 100 | 18 1/4 | 19 1/2 | 19 1/2 | 18 1/4 | 18 1/4 | 20 | 600 | |
9155 | CVAN | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 3100 | |
9156 | CVAS | 400 | 3 1/2 | 3 1/4 | 3 9/16 | 3 1/4 | 3 1/4 | 3 5/8 | 27200 | |
9157 | CVB | 200 | 15 3/4 | 0 | ||||||
9158 | CVBK | 1000 | 19 | 19 | 19 | 19 | 19 | 20 | 1000 | |
9159 | CVBT | 0 | 0 | |||||||
9160 | CVC | 300 | 27 1/2 | 25 7/8 | 27 1/2 | 25 7/8 | 26 3/8 | 27 3/8 | 6600 | |
9161 | CVCA | 0 | 0 | |||||||
9162 | CVCG | 0 | 0 | |||||||
9163 | CVCK | 0 | 0 | |||||||
9164 | CVCL | 0 | 0 | |||||||
9165 | CVCM | 0 | 0 | |||||||
9166 | CVCO | 2000 | 20 5/8 | 20 7/8 | 20 7/8 | 20 5/8 | 20 3/8 | 20 7/8 | 7900 | |
9167 | CVCS | 0 | 0 | |||||||
9168 | CVCSP | 0 | 0 | |||||||
9169 | CVCV | 0 | 0 | |||||||
9170 | CVCp | 100 | 19 | 18 5/8 | 19 1/4 | 18 5/8 | 18 7/8 | 19 1/4 | 19500 | |
9171 | CVDE | 10000 | 1.7187 | 1.6875 | 1.9375 | 0 | ||||
9172 | CVDF | 2100 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 6900 | |
9173 | CVDI | 5000 | 4 1/2 | 4 5/8 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 74100 | |
9174 | CVE | 500 | 9 1/4 | 9 | 9 1/4 | 8 3/4 | 9 1/8 | 9 1/2 | 8900 | |
9175 | CVE.V | 0 | 0 | |||||||
9176 | CVEA | 0 | 0 | |||||||
9177 | CVEAX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | |
9178 | CVEIX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
9179 | CVEM | 9000 | 0.1800 | 0.1500 | 0.2187 | 0 | ||||
9180 | CVERX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 19.94 | 0 | |
9181 | CVESX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
9182 | CVET | 0 | 0 | |||||||
9183 | CVEX | 0 | 0 | |||||||
9184 | CVF | 100 | 25 1/4 | 0 | ||||||
9185 | CVFIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
9186 | CVFJ | 700 | 6.1250 | 5.8750 | 6.1250 | 0 | ||||
9187 | CVFSX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
9188 | CVGR | 1000 | 4.8750 | 4.2500 | 4.8750 | 4.2500 | 4.5625 | 4.8125 | 127200 | |
9189 | CVGSX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9190 | CVGT | 0 | 0 | |||||||
9191 | CVI | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 200 | |||
9192 | CVIA | 2500 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 12500 | |
9193 | CVIC | 600 | 17.8750 | 17.5000 | 18.2500 | 0 | ||||
9194 | CVII | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 1000 | |
9195 | CVIN | 0 | 0 | |||||||
9196 | CVL | 0 | 0 | |||||||
9197 | CVLN | 0 | 0 | |||||||
9198 | CVLY | 4800 | 29.2500 | 28.5000 | 29.7500 | 0 | ||||
9199 | CVN | 100 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 800 | |||
9200 | CVNC | 0 | 0 | |||||||
9201 | CVND | 0 | 0 | |||||||
9202 | CVNG | 0 | 0 | |||||||
9203 | CVNN | 0 | 0 | |||||||
9204 | CVNR | 6700 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.2500 | 5.1250 | 6700 | |
9205 | CVNS | 0 | 0 | |||||||
9206 | CVNT | 0 | 0 | |||||||
9207 | CVNW | 0 | 0 | |||||||
9208 | CVNX | 0 | 0 | |||||||
9209 | CVOL | 200 | 11.7500 | 12.5000 | 12.5000 | 11.5000 | 11.5000 | 11.7500 | 34000 | |
9210 | CVP | 0 | 0 | |||||||
9211 | CVP.A | 0 | 0 | |||||||
9212 | CVR | 100 | 32 1/4 | 0 | ||||||
9213 | CVRD | 0 | 0 | |||||||
9214 | CVRO | 0 | 0 | |||||||
9215 | CVS | 300 | 39 | 39 | 39 | 39 | 38 7/8 | 39 1/4 | 300 | |
9216 | CVST | 0 | 0 | |||||||
9217 | CVT | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 1800 | |
9218 | CVTA | 200 | 10.0000 | 0 | ||||||
9219 | CVTI | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 5400 | |
9220 | CVTIX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
9221 | CVTSX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
9222 | CVTY | 10000 | 10 1/4 | 10 | 11 1/8 | 9 7/8 | 10 1/4 | 10 1/2 | 884200 | |
9223 | CVUS | 5000 | 5 | 5 3/8 | 5 3/4 | 5 | 5 | 5 3/4 | 23400 | |
9224 | CVX | 0 | 0 | |||||||
9225 | CVXA | 0 | 0 | |||||||
9226 | CVXO | 0 | 0 | |||||||
9227 | CVXP | 0 | 0 | |||||||
9228 | CVXR | 0 | 0 | |||||||
9229 | CVXp | 150 | 84 | 84 | 84 | 84 | 150 | |||
9230 | CVXpB | 300 | 83 1/2 | 0 | ||||||
9231 | CVXpL | 150 | 79 | 0 | ||||||
9232 | CVXpT | 900 | 24 1/4 | 0 | ||||||
9233 | CW | 100 | 53 1/4 | 53 7/8 | 54 7/8 | 0 | ||||
9234 | CWA | 0 | 0 | |||||||
9235 | CWAR | 0 | 0 | |||||||
9236 | CWAY | 0 | 0 | |||||||
9237 | CWBFX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 18.26 | 0 | |
9238 | CWBS | 1000 | 10.6250 | 10.6250 | 10.6250 | 10.6250 | 9.7500 | 10.7500 | 1000 | |
9239 | CWC | 500 | 45 7/8 | 44 1/4 | 45 5/8 | 0 | ||||
9240 | CWCA | 0 | 0 | |||||||
9241 | CWCI | 3000 | 8.7500 | 0 | ||||||
9242 | CWCN | 0 | 0 | |||||||
9243 | CWCO | 0 | 0 | |||||||
9244 | CWCOF | 5000 | 6 5/8 | 6 3/8 | 6 9/16 | 0 | ||||
9245 | CWCT | 0 | 0 | |||||||
9246 | CWD | 0 | 0 | |||||||
9247 | CWE | 0 | 0 | |||||||
9248 | CWED | 0 | 0 | |||||||
9249 | CWEDO | 0 | 0 | |||||||
9250 | CWEI | 1000 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 13 | 13 1/4 | 18700 | |
9251 | CWEN | 0 | 0 | |||||||
9252 | CWERY | 0 | 11.5000 | 0 | ||||||
9253 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9254 | CWEpC | 100 | 24 | 0 | ||||||
9255 | CWEpD | 400 | 25 1/8 | 0 | ||||||
9256 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9257 | CWEpF | 100 | 100 | 0 | ||||||
9258 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9259 | CWEpJ | 0 | 0 | |||||||
9260 | CWEpK | 200 | 26 5/8 | 0 | ||||||
9261 | CWEpT | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 24 5/8 | 25 1/8 | 5100 | |
9262 | CWFNF | 0 | 3.1000 | 0 | ||||||
9263 | CWG | 1900 | 10 1/2 | 0 | ||||||
9264 | CWGI | 0 | 0 | |||||||
9265 | CWGIX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 24.32 | 0 | |
9266 | CWGR | 0 | 0 | |||||||
9267 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9268 | CWH | 0 | 0 | |||||||
9269 | CWIC | 900 | 8 1/2 | 4400 | ||||||
9270 | CWICW | 2000 | 5 | 2000 | ||||||
9271 | CWII | 5000 | 23/32 | 11/16 | 13/16 | 0 | ||||
9272 | CWK | 0 | 0 | |||||||
9273 | CWKC | 0 | 0 | |||||||
9274 | CWKL | 0 | 0 | |||||||
9275 | CWKN | 0 | 0 | |||||||
9276 | CWKP | 0 | 0 | |||||||
9277 | CWKQ | 0 | 0 | |||||||
9278 | CWKR | 0 | 0 | |||||||
9279 | CWKT | 0 | 0 | |||||||
9280 | CWKTF | 2000 | 1 | 0 | ||||||
9281 | CWKU | 0 | 0 | |||||||
9282 | CWL | 100 | 25 7/8 | 0 | ||||||
9283 | CWL.A | 0 | 0 | |||||||
9284 | CWLK | 0 | 0 | |||||||
9285 | CWLM | 0 | 0 | |||||||
9286 | CWLO | 500 | 14.8750 | 0 | ||||||
9287 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9288 | CWM | 2800 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 1/2 | 21 | 2800 | |
9289 | CWMDK | 19000 | 25.7500 | 26.0000 | 26.0000 | 24.7500 | 73200 | |||
9290 | CWN | 400 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/8 | 1200 | |
9291 | CWNE | 0 | 0 | |||||||
9292 | CWNG | 0 | 0 | |||||||
9293 | CWNI | 0 | 0 | |||||||
9294 | CWNOX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.70 | 0 | |
9295 | CWNP | 0 | 0 | |||||||
9296 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9297 | CWO/WS | 0 | 4 1/2 | 5 1/2 | 0 | |||||
9298 | CWOV | 1000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.3750 | 1.4375 | 37100 | |
9299 | CWP | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 23 3/8 | 23 7/8 | 3200 | |
9300 | CWPA | 0 | 0 | |||||||
9301 | CWPC | 0 | 0 | |||||||
9302 | CWPH | 0 | 0 | |||||||
9303 | CWPI | 0 | 0 | |||||||
9304 | CWPL | 0 | 0 | |||||||
9305 | CWPM | 0 | 0 | |||||||
9306 | CWPN | 0 | 0 | |||||||
9307 | CWPP | 0 | 0 | |||||||
9308 | CWPS | 100 | 10.0000 | 10.0000 | 13.0000 | 0 | ||||
9309 | CWPT | 0 | 0 | |||||||
9310 | CWPV | 0 | 0 | |||||||
9311 | CWPX | 0 | 0 | |||||||
9312 | CWPY | 0 | 0 | |||||||
9313 | CWRC | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2812 | 5000 | |
9314 | CWRK | 0 | 0 | |||||||
9315 | CWS | 0 | 389.14 | 0 | ||||||
9316 | CWSCP | 400 | 13.7500 | 13.2500 | 13.3750 | 0 | ||||
9317 | CWT | 100 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 100 | |||
9318 | CWTF | 0 | 0 | |||||||
9319 | CWTHF | 0 | 7.9840 | 0 | ||||||
9320 | CWTI | 0 | 0 | |||||||
9321 | CWTR | 0 | 0 | |||||||
9322 | CWTS | 5000 | 0.2500 | 0.2187 | 0.3750 | 0 | ||||
9323 | CWV | 200 | 39 3/4 | 0 | ||||||
9324 | CWVGX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 19.91 | 0 | |
9325 | CWVM | 0 | 0 | |||||||
9326 | CWVRF | 500 | 1.6550 | 0 | ||||||
9327 | CWVWF | 0 | 0.6000 | 0 | ||||||
9328 | CWW | 0 | 0 | |||||||
9329 | CWW.A | 0 | 0 | |||||||
9330 | CWX | 0 | 398.53 | 396.88 | 399.05 | 391.94 | 397.19 | 399.24 | 0 | |
9331 | CX | 100 | 10 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/8 | 5700 | |
9332 | CXA.A | 0 | 0 | |||||||
9333 | CXA.B | 0 | 0 | |||||||
9334 | CXBH | 0 | 0 | |||||||
9335 | CXC/WS | 10600 | 126 | 0 | ||||||
9336 | CXCC | 0 | 0 | |||||||
9337 | CXCD | 0 | 0 | |||||||
9338 | CXCG | 0 | 0 | |||||||
9339 | CXCL | 0 | 0 | |||||||
9340 | CXCO | 0 | 0 | |||||||
9341 | CXCS | 10000 | 0.1500 | 0.1250 | 0.1562 | 0 | ||||
9342 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9343 | CXE | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 500 | |
9344 | CXG | 0 | 0 | |||||||
9345 | CXH | 2000 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
9346 | CXHF | 0 | 0 | |||||||
9347 | CXHY | 0 | 0 | |||||||
9348 | CXHYX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.87 | 0 | |
9349 | CXI/WS | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 4000 | |||
9350 | CXII | 0 | 0 | |||||||
9351 | CXIL | 12500 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 106900 | |
9352 | CXIM | 2500 | 2 25/32 | 2 23/32 | 2 13/16 | 2 23/32 | 2 3/4 | 2 7/8 | 7700 | |
9353 | CXIP | 0 | 0 | |||||||
9354 | CXIPY | 5000 | 22 3/4 | 22 7/8 | 22 7/8 | 22 3/4 | 22 5/8 | 22 7/8 | 39300 | |
9355 | CXMIX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.33 | 0 | |
9356 | CXMN | 0 | 0 | |||||||
9357 | CXMNX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 | |
9358 | CXMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.92 | 2.99 | 169 | |
9359 | CXP | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 15 3/4 | 300 | |
9360 | CXPP | 0 | 0 | |||||||
9361 | CXR | 2000 | 18 | 18 | 18 | 18 | 18 1/4 | 18 5/8 | 2000 | |
9362 | CXS | 0 | 389.85 | 0 | ||||||
9363 | CXSN | 0 | 0 | |||||||
9364 | CXSNF | 2700 | 10 5/32 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 22100 | |
9365 | CXSS | 0 | 0 | |||||||
9366 | CXSSY | 0 | 7.3225 | 0 | ||||||
9367 | CXT | 3000 | 9 7/8 | 0 | ||||||
9368 | CXV | 0 | 208.39 | 0 | ||||||
9369 | CXW | 25000 | 19 25/64 | 0 | ||||||
9370 | CXWL | 0 | 0 | |||||||
9371 | CXY | 200 | 17 1/4 | 17 3/4 | 18 1/8 | 0 | ||||
9372 | CXYG | 0 | 0 | |||||||
9373 | CXYI | 0 | 0 | |||||||
9374 | CXYR | 0 | 0 | |||||||
9375 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9376 | CY | 200 | 11 3/4 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 17100 | |
9377 | CYA | 200 | 7/32 | 1/8 | 1/2 | 0 | ||||
9378 | CYAA | 2000 | 0.1875 | 0.2500 | 0.2812 | 0.1875 | 0.1875 | 0.2812 | 33200 | |
9379 | CYAN | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 8500 | |
9380 | CYB/WS | 0 | 0 | |||||||
9381 | CYB/XW | 0 | 0 | |||||||
9382 | CYBA | 1000 | 21.7500 | 0 | ||||||
9383 | CYBC | 0 | 0 | |||||||
9384 | CYBD | 2000 | 3.0312 | 3.1250 | 3.1250 | 3.0000 | 3.0312 | 3.0625 | 107400 | |
9385 | CYBE | 2000 | 11 7/8 | 12 | 12 1/8 | 11 3/4 | 11 5/8 | 12 | 22700 | |
9386 | CYBG | 600 | 8 11/16 | 8 1/8 | 9 | 7 1/2 | 8 11/16 | 8 7/8 | 178800 | |
9387 | CYBK | 100 | 41.0000 | 0 | ||||||
9388 | CYBP | 0 | 0 | |||||||
9389 | CYBR | 1000 | 21 1/2 | 21 3/4 | 22 1/4 | 21 1/4 | 21 | 21 1/2 | 90800 | |
9390 | CYBT | 0 | 0 | |||||||
9391 | CYBX | 500 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 12100 | |
9392 | CYBp | 0 | 0 | |||||||
9393 | CYC | 0 | 380.36 | 380.01 | 380.36 | 377.96 | 0 | |||
9394 | CYCC | 0 | 0 | |||||||
9395 | CYCCQ | 0 | 0 | |||||||
9396 | CYCF | 0 | 0 | |||||||
9397 | CYCH | 1000 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 24900 | |
9398 | CYCL | 1000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 136200 | |
9399 | CYCN | 0 | 0 | |||||||
9400 | CYCO | 800 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
9401 | CYD | 500 | 4 3/8 | 3 7/8 | 4 1/4 | 0 | ||||
9402 | CYDC | 3000 | 0.1500 | 0.1250 | 0.2000 | 0 | ||||
9403 | CYDS | 1000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 13500 | |
9404 | CYE | 100 | 30 3/8 | 30 1/4 | 30 5/8 | 0 | ||||
9405 | CYEA | 0 | 0 | |||||||
9406 | CYEC | 0 | 0 | |||||||
9407 | CYEE | 0 | 0 | |||||||
9408 | CYEF | 0 | 0 | |||||||
9409 | CYEG | 0 | 0 | |||||||
9410 | CYEH | 0 | 0 | |||||||
9411 | CYEK | 0 | 0 | |||||||
9412 | CYEL | 0 | 0 | |||||||
9413 | CYEM | 0 | 0 | |||||||
9414 | CYEN | 0 | 0 | |||||||
9415 | CYEO | 0 | 0 | |||||||
9416 | CYEP | 0 | 0 | |||||||
9417 | CYER | 0 | 0 | |||||||
9418 | CYES | 0 | 0 | |||||||
9419 | CYET | 0 | 0 | |||||||
9420 | CYEV | 0 | 0 | |||||||
9421 | CYEW | 0 | 0 | |||||||
9422 | CYEX | 0 | 0 | |||||||
9423 | CYFJ | 0 | 0 | |||||||
9424 | CYFN | 100 | 17.3750 | 0 | ||||||
9425 | CYFS | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1000 | |||
9426 | CYGN | 300 | 14 3/4 | 14 5/8 | 14 3/4 | 14 1/4 | 14 1/2 | 14 3/4 | 169600 | |
9427 | CYGS | 8000 | 0.1875 | 0.1875 | 0.2000 | 0.1800 | 0.1600 | 0.2000 | 30000 | |
9428 | CYH | 400 | 51 5/8 | 0 | ||||||
9429 | CYHC | 0 | 0 | |||||||
9430 | CYHD | 0 | 0 | |||||||
9431 | CYHM | 0 | 0 | |||||||
9432 | CYHO | 0 | 0 | |||||||
9433 | CYHR | 0 | 0 | |||||||
9434 | CYHT | 0 | 0 | |||||||
9435 | CYI | 200 | 3 3/4 | 3 7/16 | 3 15/16 | 0 | ||||
9436 | CYIM | 0 | 0 | |||||||
9437 | CYIV | 0 | 0 | |||||||
9438 | CYKO | 500 | 1.1250 | 1.1250 | 1.7500 | 0 | ||||
9439 | CYLK | 7000 | 13 | 11 1/2 | 13 1/8 | 11 1/2 | 12 5/8 | 13 | 118700 | |
9440 | CYM | 100 | 23 1/2 | 22 5/8 | 23 1/2 | 22 1/2 | 23 1/4 | 23 3/4 | 6400 | |
9441 | CYMC | 0 | 0 | |||||||
9442 | CYMI | 500 | 25 | 24 1/2 | 25 1/4 | 24 | 25 | 25 1/4 | 95000 | |
9443 | CYML | 0 | 0 | |||||||
9444 | CYMM | 0 | 0 | |||||||
9445 | CYMO | 0 | 0 | |||||||
9446 | CYMR | 30000 | 0.0600 | 0.0350 | 0.0600 | 0 | ||||
9447 | CYMU | 0 | 0 | |||||||
9448 | CYMX | 0 | 0 | |||||||
9449 | CYN | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 200 | |
9450 | CYNG | 0 | 0 | |||||||
9451 | CYNL | 0 | 0 | |||||||
9452 | CYNP | 0 | 0 | |||||||
9453 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9454 | CYNS | 0 | 0 | |||||||
9455 | CYNT | 0 | 0 | |||||||
9456 | CYNX | 0 | 0 | |||||||
9457 | CYO | 0 | 377.04 | 0 | ||||||
9458 | CYPB | 1000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 39700 | |
9459 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9460 | CYPBW | 1200 | 5/32 | 5/32 | 5/16 | 0 | ||||
9461 | CYPH | 1000 | 3 1/8 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 12000 | |
9462 | CYPHW | 10000 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 72900 | |
9463 | CYPHZ | 1800 | 7/16 | 7/16 | 1/2 | 0 | ||||
9464 | CYPKF | 0 | 0.4900 | 0 | ||||||
9465 | CYPLF | 0 | 1.5000 | 0 | ||||||
9466 | CYPR | 200 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/16 | 4 1/4 | 49000 | |
9467 | CYPRZ | 16000 | 43/64 | 5/8 | 3/4 | 0 | ||||
9468 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9469 | CYRB | 0 | 0 | |||||||
9470 | CYRC | 0 | 0 | |||||||
9471 | CYRD | 0 | 0 | |||||||
9472 | CYRE | 0 | 0 | |||||||
9473 | CYRG | 0 | 0 | |||||||
9474 | CYRK | 500 | 12 3/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 50800 | |
9475 | CYRL | 0 | 0 | |||||||
9476 | CYRM | 0 | 0 | |||||||
9477 | CYRN | 0 | 0 | |||||||
9478 | CYRP | 0 | 0 | |||||||
9479 | CYRR | 0 | 0 | |||||||
9480 | CYRS | 0 | 0 | |||||||
9481 | CYRT | 0 | 0 | |||||||
9482 | CYRW | 0 | 0 | |||||||
9483 | CYRX | 2000 | 19 | 18 1/64 | 19 3/8 | 17 5/8 | 19 | 19 1/8 | 1047200 | |
9484 | CYRw | 0 | 0 | |||||||
9485 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9486 | CYSA | 0 | 0 | |||||||
9487 | CYSC | 0 | 0 | |||||||
9488 | CYSD | 0 | 0 | |||||||
9489 | CYSL | 0 | 0 | |||||||
9490 | CYSW | 0 | 0 | |||||||
9491 | CYT | 100 | 34 3/4 | 34 1/2 | 35 1/4 | 0 | ||||
9492 | CYTC | 300 | 20 1/2 | 18 1/4 | 20 1/2 | 17 3/4 | 19 3/4 | 20 1/4 | 1203900 | |
9493 | CYTE | 0 | 0 | |||||||
9494 | CYTH | 0 | 0 | |||||||
9495 | CYTL | 2300 | 2 3/4 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 118400 | |
9496 | CYTN | 0 | 0 | |||||||
9497 | CYTO | 500 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/8 | 5 3/16 | 5 3/8 | 358800 | |
9498 | CYTOW | 400 | 9/16 | 13/16 | 13/16 | 9/16 | 9/16 | 5/8 | 19500 | |
9499 | CYTP | 0 | 0 | |||||||
9500 | CYTR | 1500 | 3 7/8 | 3 15/16 | 3 15/16 | 3 7/8 | 3 7/8 | 3 15/16 | 31400 | |
9501 | CYTRD | 0 | 0 | |||||||
9502 | CYTT | 0 | 0 | |||||||
9503 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9504 | CYX | 0 | 0 | |||||||
9505 | CYZ.A | 0 | 0 | |||||||
9506 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9507 | CZBN | 500 | 11.0000 | 0 | ||||||
9508 | CZC | 300 | 20 5/8 | 20 1/2 | 20 7/8 | 0 | ||||
9509 | CZCD | 0 | 0 | |||||||
9510 | CZCH | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 1300 | |
9511 | CZCHW | 1000 | 1/4 | 9/32 | 9/32 | 1/4 | 5/32 | 9/32 | 6200 | |
9512 | CZCM | 0 | 0 | |||||||
9513 | CZCO | 0 | 0 | |||||||
9514 | CZCR | 0 | 0 | |||||||
9515 | CZCX | 0 | 0 | |||||||
9516 | CZEL | 300 | 28.7500 | 0 | ||||||
9517 | CZF | 10000 | 13 1/2 | 13 1/4 | 14 3/8 | 0 | ||||
9518 | CZFG | 0 | 0 | |||||||
9519 | CZFS | 100 | 25.8750 | 25.8750 | 26.5000 | 0 | ||||
9520 | CZID | 0 | 0 | |||||||
9521 | CZM | 600 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/4 | 600 | |
9522 | CZMA | 0 | 0 | |||||||
9523 | CZMC | 0 | 0 | |||||||
9524 | CZME | 0 | 0 | |||||||
9525 | CZMF | 0 | 0 | |||||||
9526 | CZML | 0 | 0 | |||||||
9527 | CZMY | 0 | 0 | |||||||
9528 | CZN | 0 | 0 | |||||||
9529 | CZN/A | 400 | 10 3/4 | 10 7/8 | 11 | 10 3/4 | 10 5/8 | 10 7/8 | 9500 | |
9530 | CZN/B | 100 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/4 | 11 | 4700 | |
9531 | CZNA | 0 | 0 | |||||||
9532 | CZNB | 0 | 0 | |||||||
9533 | CZNC | 500 | 24.2500 | 23.7500 | 25.5000 | 0 | ||||
9534 | CZNS | 200 | 115.0000 | 0 | ||||||
9535 | CZNp | 500 | 48 1/4 | 0 | ||||||
9536 | CZRI | 0 | 0 | |||||||
9537 | CZT | 100 | 31 3/8 | 31 5/8 | 32 1/4 | 31 3/8 | 31 1/4 | 31 5/8 | 4400 | |
9538 | CZTA | 0 | 0 | |||||||
9539 | CZTw | 600 | 30 5/8 | 31 3/8 | 31 5/8 | 0 | ||||
9540 | CZX | 0 | 0 | |||||||
9541 | CZX.A | 0 | 0 | |||||||
9542 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9543 | D | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 3/8 | 39 3/8 | 40 | 3400 | |
9544 | D.AB | 0 | 0 | |||||||
9545 | D.AJ | 0 | 0 | |||||||
9546 | D.BM | 0 | 0 | |||||||
9547 | D.CH | 0 | 0 | |||||||
9548 | D.CQ | 0 | 0 | |||||||
9549 | D.DB | 0 | 0 | |||||||
9550 | D.DBF | 0 | 0 | |||||||
9551 | D.FG | 0 | 0 | |||||||
9552 | D.FK | 0 | 0 | |||||||
9553 | D.FKF | 0 | 0 | |||||||
9554 | D.FMQ | 0 | 0 | |||||||
9555 | D.FO | 0 | 0 | |||||||
9556 | D.HX | 0 | 0 | |||||||
9557 | D.IBN | 0 | 0 | |||||||
9558 | D.IUJ | 0 | 0 | |||||||
9559 | D.PJ | 0 | 0 | |||||||
9560 | D.PQ | 0 | 0 | |||||||
9561 | D.SC | 0 | 0 | |||||||
9562 | D.ST | 0 | 0 | |||||||
9563 | D.UB | 0 | 0 | |||||||
9564 | D.UC | 0 | 0 | |||||||
9565 | D.UCY | 0 | 0 | |||||||
9566 | D.ZA | 0 | 0 | |||||||
9567 | DABL | 0 | 0 | |||||||
9568 | DACQ | 6000 | 0.0450 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0450 | 132700 | |
9569 | DAD | 0 | 0 | |||||||
9570 | DAD.B | 0 | 0 | |||||||
9571 | DAFE | 0 | 0 | |||||||
9572 | DAFEP | 0 | 0 | |||||||
9573 | DAFL | 300 | 82.0000 | 0 | ||||||
9574 | DAFR | 0 | 0 | |||||||
9575 | DAGR | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 0 | ||||
9576 | DAGVX | 0 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | |
9577 | DAHI | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.3750 | 500 | |
9578 | DAI | 200 | 59 1/4 | 62 | 63 | 0 | ||||
9579 | DAIA | 0 | 0 | |||||||
9580 | DAIB | 0 | 0 | |||||||
9581 | DAIE | 0 | 0 | |||||||
9582 | DAIEY | 100 | 19 1/2 | 16 3/4 | 18 3/4 | 0 | ||||
9583 | DAIG | 0 | 0 | |||||||
9584 | DAIH | 0 | 0 | |||||||
9585 | DAIJ | 0 | 0 | |||||||
9586 | DAIK | 0 | 0 | |||||||
9587 | DAIO | 1000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 32600 | |
9588 | DAIP | 0 | 0 | |||||||
9589 | DAIX | 0 | 0 | |||||||
9590 | DAKT | 200 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 5400 | |
9591 | DAL | 100 | 73 | 74 1/4 | 74 5/8 | 0 | ||||
9592 | DALA | 0 | 0 | |||||||
9593 | DALB | 0 | 0 | |||||||
9594 | DALC | 0 | 0 | |||||||
9595 | DALD | 0 | 0 | |||||||
9596 | DALE | 700 | 0.6250 | 0 | ||||||
9597 | DALF | 0 | 0 | |||||||
9598 | DALG | 2500 | 2.1000 | 0 | ||||||
9599 | DALH | 0 | 0 | |||||||
9600 | DALI | 0 | 0 | |||||||
9601 | DALK | 0 | 0 | |||||||
9602 | DALL | 0 | 0 | |||||||
9603 | DALN | 0 | 0 | |||||||
9604 | DALO | 0 | 0 | |||||||
9605 | DALR | 0 | 0 | |||||||
9606 | DALS | 0 | 0 | |||||||
9607 | DALT | 0 | 0 | |||||||
9608 | DALU | 0 | 0 | |||||||
9609 | DALW | 0 | 0 | |||||||
9610 | DALX | 0 | 0 | |||||||
9611 | DALY | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 100 | |
9612 | DALZ | 0 | 0 | |||||||
9613 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9614 | DALpCC | 200 | 62 | 0 | ||||||
9615 | DAMG | 0 | 0 | |||||||
9616 | DAMGA | 0 | 0 | |||||||
9617 | DAN | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 900 | |
9618 | DANB | 200 | 20 1/8 | 20 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 12900 | |
9619 | DANE | 0 | 0 | |||||||
9620 | DANK | 0 | 0 | |||||||
9621 | DANKY | 2000 | 40 1/2 | 39 1/4 | 41 | 38 5/8 | 40 1/2 | 40 3/4 | 491200 | |
9622 | DANL | 0 | 0 | |||||||
9623 | DANN | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 10900 | |
9624 | DANS | 700 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 3000 | |
9625 | DANT | 0 | 0 | |||||||
9626 | DAP | 400 | 23 3/8 | 24 | 24 | 23 3/8 | 23 1/8 | 23 5/8 | 700 | |
9627 | DAPA | 0 | 0 | |||||||
9628 | DAPC | 0 | 0 | |||||||
9629 | DAPD | 0 | 0 | |||||||
9630 | DAPE | 0 | 0 | |||||||
9631 | DAPH | 0 | 0 | |||||||
9632 | DAPN | 200 | 32 3/4 | 33 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/4 | 23300 | |
9633 | DAPO | 0 | 0 | |||||||
9634 | DAPR | 0 | 0 | |||||||
9635 | DAPS | 0 | 0 | |||||||
9636 | DAPX | 0 | 0 | |||||||
9637 | DAR | 0 | 0 | |||||||
9638 | DARL | 1000 | 30 1/2 | 30 1/2 | 31 1/4 | 0 | ||||
9639 | DARN | 0 | 0 | |||||||
9640 | DARS | 250 | 5.0016 | 0 | ||||||
9641 | DART | 0 | 0 | |||||||
9642 | DARTA | 100 | 94 1/2 | 96 1/2 | 96 1/2 | 94 1/2 | 91 1/2 | 99 1/2 | 7600 | |
9643 | DASA | 0 | 0 | |||||||
9644 | DASAC | 0 | 0 | |||||||
9645 | DASD | 1000 | 0.0900 | 0.0937 | 0.3750 | 0 | ||||
9646 | DASE | 0 | 0 | |||||||
9647 | DASH | 1000 | 0.0200 | 0.0001 | 0.0200 | 0 | ||||
9648 | DASRF | 0 | 0 | |||||||
9649 | DAST | 0 | 0 | |||||||
9650 | DASTY | 1000 | 48 5/8 | 48 3/4 | 49 | 48 1/4 | 48 1/2 | 48 3/4 | 15400 | |
9651 | DASW | 0 | 0 | |||||||
9652 | DASWZ | 0 | 0 | |||||||
9653 | DASY | 200 | 3.0000 | 3.0625 | 3.1875 | 0 | ||||
9654 | DATA | 1300 | 5 1/8 | 5 3/16 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 30300 | |
9655 | DATAW | 1000 | 1 7/16 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 5/8 | 39500 | |
9656 | DATM | 600 | 10 1/2 | 10 63/64 | 10 63/64 | 10 3/8 | 10 3/8 | 10 7/8 | 25700 | |
9657 | DATR | 500 | 27.7500 | 0 | ||||||
9658 | DATX | 2600 | 11 | 10 | 11 1/8 | 9 3/4 | 10 3/4 | 11 | 47400 | |
9659 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9660 | DAVDJ | 0 | 0 | |||||||
9661 | DAVE | 1000 | 8 13/64 | 7 7/8 | 8 13/64 | 7 7/8 | 7 7/8 | 8 1/2 | 5300 | |
9662 | DAVEU | 1000 | 10 1/4 | 11 1/4 | 11 1/4 | 10 1/4 | 10 1/4 | 11 | 25700 | |
9663 | DAVL | 200 | 17 | 17 | 17 | 17 | 16 | 17 | 200 | |
9664 | DAVX | 1500 | 31 7/8 | 33 1/2 | 33 1/2 | 31 | 31 1/2 | 32 1/4 | 76500 | |
9665 | DAWB | 100 | 40.0000 | 40.5000 | 40.5000 | 40.0000 | 36.5000 | 40.5000 | 500 | |
9666 | DAWC | 3000 | 1.0000 | 0.7500 | 1.0000 | 0.7500 | 0.6562 | 1.0000 | 51500 | |
9667 | DAWH | 2000 | 9 1/2 | 9 1/4 | 11 1/2 | 0 | ||||
9668 | DAWK | 100 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/16 | 3 3/16 | 3 3/8 | 80400 | |
9669 | DAWKZ | 0 | 0 | |||||||
9670 | DAWN | 1400 | 0.1250 | 0.1250 | 0.1800 | 0 | ||||
9671 | DAWNC | 0 | 0 | |||||||
9672 | DAX | 0 | 0 | |||||||
9673 | DAXF | 0 | 0 | |||||||
9674 | DAXH | 0 | 0 | |||||||
9675 | DAY | 500 | 5 13/16 | 5 3/4 | 5 13/16 | 5 3/4 | 5 11/16 | 5 7/8 | 600 | |
9676 | DAYE | 0 | 0 | |||||||
9677 | DAYP | 0 | 0 | |||||||
9678 | DAYR | 100 | 28 | 27 1/2 | 28 | 27 1/4 | 27 1/4 | 28 | 24300 | |
9679 | DAYTL | 100 | 53.5000 | 0 | ||||||
9680 | DAYTP | 100 | 54.0000 | 0 | ||||||
9681 | DAZX | 0 | 0 | |||||||
9682 | DAZXQ | 0 | 0 | |||||||
9683 | DBAS | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 24100 | |
9684 | DBAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.09 | 5.23 | 18796 | |
9685 | DBBI | 0 | 0 | |||||||
9686 | DBC | 0 | 0 | |||||||
9687 | DBC.A | 0 | 0 | |||||||
9688 | DBC.B | 0 | 0 | |||||||
9689 | DBCC | 2000 | 8 1/8 | 7 25/64 | 8 1/8 | 7 3/8 | 7 7/8 | 8 1/8 | 146600 | |
9690 | DBCO | 800 | 2 13/32 | 2 1/2 | 2 1/2 | 2 3/8 | 2 13/32 | 2 7/16 | 149400 | |
9691 | DBCR | 0 | 0 | |||||||
9692 | DBD | 100 | 59 1/2 | 59 1/4 | 59 3/4 | 59 | 59 3/8 | 60 | 2000 | |
9693 | DBDB | 700 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
9694 | DBDH | 0 | 0 | |||||||
9695 | DBDI | 0 | 0 | |||||||
9696 | DBDN | 0 | 0 | |||||||
9697 | DBDS | 0 | 0 | |||||||
9698 | DBDT | 0 | 0 | |||||||
9699 | DBDW | 0 | 0 | |||||||
9700 | DBDX | 0 | 0 | |||||||
9701 | DBDY | 2500 | 1.2187 | 1.1875 | 1.2187 | 1.1875 | 1.1875 | 1.2500 | 8500 | |
9702 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9703 | DBG | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 200 | |||
9704 | DBGL | 0 | 0 | |||||||
9705 | DBGRF | 0 | 0.5500 | 0 | ||||||
9706 | DBGS | 0 | 0 | |||||||
9707 | DBGXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 5.10 | 5.23 | 14734 | |
9708 | DBII | 2000 | 2 7/8 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 105200 | |
9709 | DBIMX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
9710 | DBIRX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
9711 | DBJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.08 | 3.16 | 1110 | |
9712 | DBKI | 0 | 0 | |||||||
9713 | DBLE | 100 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
9714 | DBMS | 1000 | 18.0000 | 19.5000 | 19.7500 | 17.3750 | 17.3750 | 19.6250 | 7300 | |
9715 | DBMSW | 800 | 13.5000 | 12.2500 | 14.2500 | 0 | ||||
9716 | DBMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.14 | 3.21 | 7659 | |
9717 | DBOT | 1300 | 0.7187 | 0.6562 | 0.7500 | 0.6562 | 0.5937 | 0.7187 | 33800 | |
9718 | DBRA | 0 | 0 | |||||||
9719 | DBRN | 600 | 13 3/4 | 13 3/4 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 103500 | |
9720 | DBRS | 0 | 0 | |||||||
9721 | DBRSY | 100 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/2 | 28 3/4 | 17400 | |
9722 | DBRU | 0 | 0 | |||||||
9723 | DBS | 0 | 0 | |||||||
9724 | DBSI | 0 | 0 | |||||||
9725 | DBSS | 2000 | 2.8750 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.2500 | 16000 | |
9726 | DBTC | 5000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
9727 | DBTO | 100 | 36 1/2 | 35 1/4 | 36 1/2 | 35 1/4 | 35 1/4 | 38 | 3500 | |
9728 | DBX | 0 | 0 | |||||||
9729 | DC | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/4 | 1 7/16 | 2500 | |
9730 | DCA | 0 | 0 | |||||||
9731 | DCAI | 2000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 5/8 | 5500 | |
9732 | DCAIU | 200 | 5.2500 | 0 | ||||||
9733 | DCAIW | 5000 | 23/32 | 5/8 | 23/32 | 5/8 | 5/8 | 3/4 | 10000 | |
9734 | DCAS | 0 | 0 | |||||||
9735 | DCAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.82 | 4.94 | 35511 | |
9736 | DCBK | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/2 | 500 | |
9737 | DCCC | 200 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.3750 | 400 | |
9738 | DCCT | 10000 | 0.2500 | 0.2000 | 0.4500 | 0 | ||||
9739 | DCGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.58 | 4.69 | 10282 | |
9740 | DCHXF | 0 | 134.1250 | 0 | ||||||
9741 | DCI | 2600 | 29 1/4 | 29 3/8 | 29 7/8 | 0 | ||||
9742 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9743 | DCII | 0 | 0 | |||||||
9744 | DCIM | 0 | 0 | |||||||
9745 | DCIMX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
9746 | DCIS | 5000 | 0.1700 | 0.1300 | 0.2000 | 0 | ||||
9747 | DCIT | 0 | 0 | |||||||
9748 | DCLW | 0 | 0 | |||||||
9749 | DCLXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.09 | 3.16 | 601 | |
9750 | DCM | 1300 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
9751 | DCMC | 0 | 0 | |||||||
9752 | DCMI | 500 | 3.0625 | 3.2500 | 3.2500 | 3.0625 | 3.0625 | 3.1875 | 2000 | |
9753 | DCMS | 0 | 0 | |||||||
9754 | DCN | 8800 | 30 | 29 1/2 | 29 7/8 | 0 | ||||
9755 | DCNA | 0 | 0 | |||||||
9756 | DCNC | 0 | 0 | |||||||
9757 | DCND | 0 | 0 | |||||||
9758 | DCNF | 0 | 0 | |||||||
9759 | DCNI | 0 | 0 | |||||||
9760 | DCNL | 0 | 0 | |||||||
9761 | DCNN | 0 | 0 | |||||||
9762 | DCNO | 0 | 0 | |||||||
9763 | DCNP | 0 | 0 | |||||||
9764 | DCNR | 0 | 0 | |||||||
9765 | DCNS | 0 | 0 | |||||||
9766 | DCNT | 0 | 0 | |||||||
9767 | DCO | 100 | 19 5/8 | 19 7/8 | 19 7/8 | 19 5/8 | 200 | |||
9768 | DCON | 35000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
9769 | DCOO | 0 | 0 | |||||||
9770 | DCOR | 0 | 0 | |||||||
9771 | DCPI | 2000 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 6600 | |
9772 | DCR | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 3/4 | 200 | |
9773 | DCRA | 0 | 0 | |||||||
9774 | DCRB | 0 | 0 | |||||||
9775 | DCRC | 0 | 0 | |||||||
9776 | DCRE | 0 | 0 | |||||||
9777 | DCRG | 0 | 0 | |||||||
9778 | DCRM | 0 | 0 | |||||||
9779 | DCRN | 400 | 9 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 8500 | |
9780 | DCRNW | 2000 | 2 | 2 | 2 | 2 | 2 | 2 3/4 | 2000 | |
9781 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9782 | DCRO | 0 | 0 | |||||||
9783 | DCRP | 0 | 0 | |||||||
9784 | DCRR | 0 | 0 | |||||||
9785 | DCRS | 0 | 0 | |||||||
9786 | DCRT | 0 | 0 | |||||||
9787 | DCRU | 0 | 0 | |||||||
9788 | DCRW | 0 | 0 | |||||||
9789 | DCRX | 0 | 0 | |||||||
9790 | DCRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.57 | 4.69 | 5977 | |
9791 | DCRY | 0 | 0 | |||||||
9792 | DCRZ | 0 | 0 | |||||||
9793 | DCSI | 0 | 0 | |||||||
9794 | DCSN | 0 | 0 | |||||||
9795 | DCSR | 5000 | 5 1/8 | 5 1/8 | 6 | 5 1/8 | 5 1/8 | 6 | 40300 | |
9796 | DCSRW | 5000 | 3/8 | 3/8 | 3/4 | 0 | ||||
9797 | DCT | 1000 | 1 1/4 | 1 1/16 | 1 7/16 | 0 | ||||
9798 | DCTC | 400 | 1.3750 | 1.3750 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 2400 | |
9799 | DCTIX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
9800 | DCTK | 0 | 0 | |||||||
9801 | DCTL | 0 | 0 | |||||||
9802 | DCTM | 200 | 36 3/4 | 37 3/4 | 37 3/4 | 36 | 36 | 36 3/4 | 132300 | |
9803 | DCTN | 0 | 0 | |||||||
9804 | DCTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.81 | 2.87 | 2173 | |
9805 | DCVBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
9806 | DCVFX | 0 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | |
9807 | DCVIX | 0 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | |
9808 | DCX | 0 | 0 | |||||||
9809 | DCXI | 500 | 1 7/8 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 48100 | |
9810 | DD | 100 | 94 3/8 | 95 1/8 | 95 1/4 | 94 3/8 | 94 3/8 | 95 1/4 | 4400 | |
9811 | DDC | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/8 | 19 5/8 | 5600 | |
9812 | DDCB | 0 | 0 | |||||||
9813 | DDCC | 0 | 0 | |||||||
9814 | DDCE | 0 | 0 | |||||||
9815 | DDCI | 0 | 0 | |||||||
9816 | DDCK | 0 | 0 | |||||||
9817 | DDCL | 0 | 0 | |||||||
9818 | DDCN | 0 | 0 | |||||||
9819 | DDCO | 0 | 0 | |||||||
9820 | DDCR | 0 | 0 | |||||||
9821 | DDDD | 0 | 0 | |||||||
9822 | DDDDF | 2000 | 6 7/8 | 7 | 7 1/8 | 6 5/8 | 6 7/8 | 7 | 79000 | |
9823 | DDEI | 2500 | 2.0000 | 1.6250 | 2.0000 | 0 | ||||
9824 | DDEV | 7500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
9825 | DDF | 1100 | 16 3/8 | 16 1/2 | 16 7/8 | 0 | ||||
9826 | DDFT | 0 | 0 | |||||||
9827 | DDGAX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.74 | 0 | |
9828 | DDGC | 700 | 9.6250 | 0 | ||||||
9829 | DDII | 300 | 9 3/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 9 3/4 | 22900 | |
9830 | DDIM | 2000 | 13.8750 | 0 | ||||||
9831 | DDIRX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
9832 | DDIT | 0 | 0 | |||||||
9833 | DDL | 5000 | 1 1/8 | 13/16 | 1 1/8 | 0 | ||||
9834 | DDLC | 0 | 0 | |||||||
9835 | DDLG | 0 | 0 | |||||||
9836 | DDLI | 0 | 0 | |||||||
9837 | DDMRX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
9838 | DDO | 0 | 0 | |||||||
9839 | DDR | 1000 | 34 1/2 | 34 3/8 | 34 3/4 | 34 3/8 | 34 1/4 | 34 3/4 | 5600 | |
9840 | DDRB | 0 | 0 | |||||||
9841 | DDRC | 0 | 0 | |||||||
9842 | DDRE | 0 | 0 | |||||||
9843 | DDRN | 0 | 0 | |||||||
9844 | DDRR | 0 | 0 | |||||||
9845 | DDRX | 2000 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 1/4 | 104500 | |
9846 | DDRXX | 0 | 0 | |||||||
9847 | DDRpA | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 3900 | |||
9848 | DDRpB | 400 | 25 | 0 | ||||||
9849 | DDS | 700 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/4 | 32 1/2 | 33 3/8 | 7100 | |
9850 | DDS.A | 0 | 0 | |||||||
9851 | DDSC | 0 | 0 | |||||||
9852 | DDSCF | 0 | 0 | |||||||
9853 | DDSE | 0 | 0 | |||||||
9854 | DDSFX | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | |
9855 | DDSG | 0 | 0 | |||||||
9856 | DDSI | 1000 | 1 3/16 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 4700 | |
9857 | DDSIU | 7800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 2 1/2 | 15600 | |
9858 | DDSIW | 2500 | 3/16 | 5/32 | 5/16 | 0 | ||||
9859 | DDSIZ | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
9860 | DDSP | 0 | 0 | |||||||
9861 | DDSR | 0 | 0 | |||||||
9862 | DDSS | 0 | 0 | |||||||
9863 | DDSTX | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | |
9864 | DDpA | 300 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 300 | |||
9865 | DDpB | 6700 | 72 | 72 | 72 | 72 | 6700 | |||
9866 | DE | 500 | 40 1/2 | 39 7/8 | 40 1/2 | 39 3/8 | 40 1/8 | 40 3/8 | 5300 | |
9867 | DEAF | 0 | 0 | |||||||
9868 | DEBI | 5000 | 0.4687 | 0.4687 | 0.6800 | 0.4687 | 0.4687 | 0.5937 | 17100 | |
9869 | DEBS | 900 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 900 | |
9870 | DEC | 100 | 29 1/2 | 29 | 29 1/2 | 29 | 29 1/4 | 29 1/2 | 1100 | |
9871 | DECA | 0 | 0 | |||||||
9872 | DECAX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
9873 | DECB | 0 | 0 | |||||||
9874 | DECC | 300 | 25 | 25 1/2 | 25 1/2 | 25 | 24 1/4 | 25 1/2 | 700 | |
9875 | DECD | 0 | 0 | |||||||
9876 | DECE | 0 | 0 | |||||||
9877 | DECF | 0 | 0 | |||||||
9878 | DECG | 0 | 0 | |||||||
9879 | DECH | 0 | 0 | |||||||
9880 | DECI | 0 | 0 | |||||||
9881 | DECIX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
9882 | DECK | 1000 | 7 1/8 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 21500 | |
9883 | DECL | 0 | 0 | |||||||
9884 | DECM | 0 | 0 | |||||||
9885 | DECN | 0 | 0 | |||||||
9886 | DECO | 100 | 1 | 15/16 | 1 | 15/16 | 31/32 | 1 | 72600 | |
9887 | DECP | 0 | 0 | |||||||
9888 | DECR | 0 | 0 | |||||||
9889 | DECS | 0 | 0 | |||||||
9890 | DECT | 0 | 0 | |||||||
9891 | DECU | 0 | 0 | |||||||
9892 | DECV | 0 | 0 | |||||||
9893 | DECW | 0 | 0 | |||||||
9894 | DECX | 0 | 0 | |||||||
9895 | DECXX | 0 | 0 | |||||||
9896 | DECY | 0 | 0 | |||||||
9897 | DECZ | 0 | 0 | |||||||
9898 | DECpA | 1000 | 25 | 24 3/4 | 25 1/8 | 24 3/4 | 4900 | |||
9899 | DEDIX | 0 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | |
9900 | DEDTX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 17.72 | 0 | |
9901 | DEEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
9902 | DEENX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
9903 | DEEP | 3400 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 9300 | |
9904 | DEFFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.86 | 0 | |
9905 | DEFI | 300 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 22700 | |
9906 | DEFIX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
9907 | DEGAX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
9908 | DEGBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
9909 | DEGGX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 | |
9910 | DEGIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.74 | 0 | |
9911 | DEIBX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
9912 | DEICX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
9913 | DEIEX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
9914 | DEIRX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
9915 | DEK | 0 | 0 | |||||||
9916 | DEK.A | 0 | 0 | |||||||
9917 | DEK.B | 0 | 0 | |||||||
9918 | DEL | 1000 | 11 3/4 | 0 | ||||||
9919 | DELBX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
9920 | DELCX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
9921 | DELDX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 21.68 | 0 | |
9922 | DELFX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 22.76 | 0 | |
9923 | DELG | 0 | 0 | |||||||
9924 | DELGF | 10000 | 8 5/16 | 8 1/4 | 8 1/2 | 8 3/16 | 8 1/4 | 8 1/2 | 139600 | |
9925 | DELI | 1000 | 6 1/8 | 6 3/4 | 6 3/4 | 5 5/8 | 5 3/4 | 6 1/8 | 83000 | |
9926 | DELIX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 | |
9927 | DELK | 0 | 0 | |||||||
9928 | DELL | 800 | 88 | 86 5/8 | 88 | 85 1/2 | 87 7/8 | 88 | 3826300 | |
9929 | DELM | 0 | 0 | |||||||
9930 | DELML | 100 | 70.0000 | 0 | ||||||
9931 | DELP | 0 | 0 | |||||||
9932 | DELPP | 200 | 79.0000 | 0 | ||||||
9933 | DELT | 0 | 0 | |||||||
9934 | DELTX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.80 | 0 | |
9935 | DELXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.68 | 4.80 | 172 | |
9936 | DEMI | 100 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 200 | |
9937 | DEMP | 500 | 4 1/8 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/8 | 15600 | |
9938 | DEMPG | 20 | 78 3/4 | 78 1/4 | 78 3/4 | 78 1/4 | 78 1/4 | 80 | 30 | |
9939 | DEN | 200 | 5 1/16 | 4 11/16 | 5 1/16 | 0 | ||||
9940 | DEN.A | 0 | 0 | |||||||
9941 | DEN.B | 0 | 0 | |||||||
9942 | DENA | 0 | 0 | |||||||
9943 | DENAF | 0 | 0 | |||||||
9944 | DENB | 0 | 0 | |||||||
9945 | DENBF | 0 | 0 | |||||||
9946 | DENC | 0 | 0.0312 | 0.0800 | 0 | |||||
9947 | DENFD | 5000 | 12 63/64 | 12 7/8 | 13 1/16 | 12 7/8 | 12 7/8 | 13 1/8 | 19400 | |
9948 | DENPX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
9949 | DENR | 0 | 0 | |||||||
9950 | DENRF | 8900 | 13.5000 | 12.7500 | 13.0000 | 0 | ||||
9951 | DENT | 0 | 0 | |||||||
9952 | DENTF | 0 | 0.3650 | 0 | ||||||
9953 | DEOBX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
9954 | DEPC | 200 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3300 | |
9955 | DEPO | 5000 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 16200 | |
9956 | DEPS | 100 | 50 1/4 | 49 7/8 | 50 1/4 | 49 7/8 | 49 7/8 | 50 1/4 | 3400 | |
9957 | DEPTX | 0 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | 0 | |
9958 | DEQIX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
9959 | DER | 300 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 2800 | |||
9960 | DERBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
9961 | DERIX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
9962 | DERM | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 | 8 1/4 | 20400 | |
9963 | DERU | 0 | 0 | |||||||
9964 | DES | 100 | 19 7/8 | 21 7/8 | 22 1/4 | 0 | ||||
9965 | DESI | 200 | 5 3/4 | 5 7/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 159100 | |
9966 | DESK | 500 | 0.0010 | 0 | ||||||
9967 | DEST | 0 | 0 | |||||||
9968 | DETC | 400 | 21 3/4 | 20 3/4 | 21 3/4 | 20 1/2 | 21 | 21 3/4 | 16800 | |
9969 | DETCX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
9970 | DETIX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
9971 | DETWX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.57 | 0 | |
9972 | DEVBF | 0 | 11.6700 | 0 | ||||||
9973 | DEVBX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0 | |
9974 | DEVBY | 0 | 46.3750 | 0 | ||||||
9975 | DEVC | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 300 | |
9976 | DEVLX | 0 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 25.80 | 0 | |
9977 | DEVN | 200 | 24 1/2 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1100 | |
9978 | DEVOX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
9979 | DEVT | 300 | 0.9062 | 0.9062 | 1.5312 | 0 | ||||
9980 | DEW | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/2 | 100 | |
9981 | DEWC | 0 | 0 | |||||||
9982 | DEWE | 0 | 0 | |||||||
9983 | DEWGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
9984 | DEWL | 0 | 0 | |||||||
9985 | DEWO | 0 | 0 | |||||||
9986 | DEWP | 0 | 0 | |||||||
9987 | DEWR | 0 | 0 | |||||||
9988 | DEWS | 0 | 0 | |||||||
9989 | DEWT | 0 | 0 | |||||||
9990 | DEWY | 600 | 0.9375 | 0.9375 | 1.2500 | 0 | ||||
9991 | DEWYE | 0 | 0 | |||||||
9992 | DEWpA | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 4000 | |||
9993 | DEX | 100 | 31 7/8 | 31 | 31 3/8 | 0 | ||||
9994 | DEXD | 0 | 0 | |||||||
9995 | DEXE | 0 | 0 | |||||||
9996 | DEXF | 0 | 0 | |||||||
9997 | DEXK | 0 | 0 | |||||||
9998 | DEXP | 0 | 0 | |||||||
9999 | DEXS | 0 | 0 | |||||||
10000 | DEZI | 1000 | 22 | 23 1/4 | 23 1/4 | 22 | 22 | 22 1/2 | 26200 | |
10001 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10002 | DF | 2300 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/4 | 29 1/2 | 2300 | |
10003 | DFALX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
10004 | DFAVX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
10005 | DFAX | 1000 | 2 3/16 | 2 7/16 | 2 7/16 | 2 3/16 | 2 1/8 | 2 7/16 | 26900 | |
10006 | DFBIX | 0 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | |
10007 | DFC | 1000 | 22 1/4 | 23 1/2 | 24 | 0 | ||||
10008 | DFCFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
10009 | DFCIX | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 31.59 | 0 | |
10010 | DFCO | 200 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 6500 | |
10011 | DFCSX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
10012 | DFCVX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
10013 | DFDIX | 0 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0 | |
10014 | DFEMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
10015 | DFF | 100 | 19 5/8 | 19 3/8 | 19 5/8 | 19 1/4 | 19 1/2 | 19 5/8 | 131900 | |
10016 | DFFGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
10017 | DFGBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
10018 | DFGFX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
10019 | DFHBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
10020 | DFI | 100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 1/2 | 16 | 100 | |
10021 | DFIA | 0 | 0 | |||||||
10022 | DFIB | 30000 | 0.1600 | 0.1600 | 0.2000 | 0 | ||||
10023 | DFIGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
10024 | DFIH | 0 | 0 | |||||||
10025 | DFIHX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
10026 | DFIHY | 0 | 3.0000 | 0 | ||||||
10027 | DFIN | 5000 | 12 1/4 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/4 | 23800 | |
10028 | DFIVX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
10029 | DFJSX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | |
10030 | DFLCX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | |
10031 | DFLIX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
10032 | DFLVX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
10033 | DFLX | 1000 | 2 11/16 | 2 9/16 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 15900 | |
10034 | DFMC | 2100 | 2.0625 | 2.0000 | 2.5000 | 0 | ||||
10035 | DFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.90 | 2.96 | 1377 | |
10036 | DFNL | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 57900 | |
10037 | DFR | 0 | 0 | |||||||
10038 | DFREX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
10039 | DFRSX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
10040 | DFS | 200 | 21 5/8 | 22 1/8 | 22 1/2 | 0 | ||||
10041 | DFSCX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
10042 | DFSM | 0 | 0 | |||||||
10043 | DFSS | 0 | 0 | |||||||
10044 | DFSTX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
10045 | DFSV | 400 | 14.7500 | 14.2500 | 16.2500 | 0 | ||||
10046 | DFSVX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
10047 | DFUKX | 0 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | |
10048 | DFUVX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
10049 | DFVIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
10050 | DFYGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
10051 | DG | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 1/4 | 28 5/8 | 12700 | |
10052 | DGABX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
10053 | DGAGX | 0 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | |
10054 | DGAS | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 18 1/2 | 400 | |
10055 | DGBDX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
10056 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10057 | DGCA | 0 | 0 | |||||||
10058 | DGCG | 0 | 0 | |||||||
10059 | DGCGY | 0 | 0 | |||||||
10060 | DGCM | 1200 | 2.0000 | 1.5000 | 3.1250 | 0 | ||||
10061 | DGCR | 100 | 0.3750 | 0 | ||||||
10062 | DGCS | 0 | 0 | |||||||
10063 | DGCT | 0 | 0 | |||||||
10064 | DGDT | 4000 | 0.7500 | 0.3750 | 0.8125 | 0 | ||||
10065 | DGEFX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 16.40 | 0 | |
10066 | DGF | 200 | 16 | 16 | 16 1/8 | 16 | 15 7/8 | 16 3/8 | 800 | |
10067 | DGGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.79 | 4.92 | 2309 | |
10068 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10069 | DGIC | 1000 | 19 3/4 | 19 3/4 | 20 1/2 | 0 | ||||
10070 | DGIFX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.05 | 0 | |
10071 | DGII | 400 | 12 3/4 | 14 1/2 | 14 7/8 | 12 1/4 | 12 1/4 | 12 3/4 | 1153100 | |
10072 | DGIRX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | |
10073 | DGIT | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 17200 | |
10074 | DGIX | 5000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 7/8 | 15200 | |
10075 | DGL | 0 | 36.93 | 36.58 | 36.94 | 36.42 | 0 | |||
10076 | DGLBX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
10077 | DGLI | 5000 | 0.2000 | 0.0200 | 0.5000 | 0 | ||||
10078 | DGLTX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.98 | 0 | |
10079 | DGLX | 0 | 0 | |||||||
10080 | DGMIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.77 | 0 | |
10081 | DGN | 100 | 14 1/4 | 14 1/2 | 15 1/2 | 0 | ||||
10082 | DGNB | 0 | 0 | |||||||
10083 | DGNC | 0 | 0 | |||||||
10084 | DGND | 0 | 0 | |||||||
10085 | DGNG | 0 | 0 | |||||||
10086 | DGNI | 0 | 0 | |||||||
10087 | DGNL | 0 | 0 | |||||||
10088 | DGNM | 0 | 0 | |||||||
10089 | DGNN | 0 | 0 | |||||||
10090 | DGNP | 0 | 0 | |||||||
10091 | DGNR | 0 | 0 | |||||||
10092 | DGNS | 0 | 0 | |||||||
10093 | DGNT | 0 | 0 | |||||||
10094 | DGNW | 0 | 0 | |||||||
10095 | DGNX | 0 | 0 | |||||||
10096 | DGO | 0 | 28.93 | 0 | ||||||
10097 | DGOPX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.13 | 0 | |
10098 | DGP | 1000 | 14 | 13 1/8 | 13 1/2 | 0 | ||||
10099 | DGPS | 0 | 0 | |||||||
10100 | DGPX | 1500 | 3.5000 | 0 | ||||||
10101 | DGRIX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
10102 | DGRP | 400 | 5.3750 | 5.3750 | 5.5000 | 0 | ||||
10103 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10104 | DGSD | 10000 | 2 | 2 | 2 | 1 15/16 | 1 31/32 | 2 1/16 | 50100 | |
10105 | DGSI | 1000 | 3 3/4 | 3 11/16 | 3 13/16 | 3 7/16 | 3 5/8 | 3 3/4 | 113300 | |
10106 | DGSR | 500 | 2.3750 | 0 | ||||||
10107 | DGT | 0 | 0 | |||||||
10108 | DGTC | 10000 | 9 3/4 | 8 3/4 | 10 | 8 3/4 | 9 3/4 | 10 | 211600 | |
10109 | DGTIX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
10110 | DGTK | 0 | 0 | |||||||
10111 | DGTL | 5000 | 14 1/4 | 14 | 14 7/8 | 13 5/8 | 14 1/8 | 14 3/8 | 112800 | |
10112 | DGTP | 0 | 0 | |||||||
10113 | DGTT | 2900 | 10.9375 | 11.0000 | 14.0000 | 0 | ||||
10114 | DGVAX | 0 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | |
10115 | DGVPX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
10116 | DH | 800 | 36 | 37 1/4 | 37 3/4 | 0 | ||||
10117 | DHB | 500 | 4 5/8 | 3 7/8 | 4 3/8 | 0 | ||||
10118 | DHBT | 5400 | 3.8750 | 4.2500 | 4.3125 | 3.8750 | 3.8750 | 4.0000 | 25900 | |
10119 | DHC | 3500 | 5 | 4 7/8 | 5 | 4 7/8 | 5500 | |||
10120 | DHC.A | 0 | 0 | |||||||
10121 | DHC.B | 0 | 0 | |||||||
10122 | DHCA | 0 | 0 | |||||||
10123 | DHCD | 0 | 0 | |||||||
10124 | DHCT | 0 | 0 | |||||||
10125 | DHI | 100 | 9 1/4 | 0 | ||||||
10126 | DHIH | 0 | 0 | |||||||
10127 | DHIM | 0 | 0 | |||||||
10128 | DHIN | 0 | 0 | |||||||
10129 | DHIP | 0 | 0 | |||||||
10130 | DHIS | 0 | 0 | |||||||
10131 | DHIYX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
10132 | DHMK | 1000 | 29.6250 | 28.5000 | 29.8750 | 28.5000 | 29.1250 | 29.6250 | 22500 | |
10133 | DHMS | 600 | 22 | 23 | 23 | 22 | 21 3/4 | 23 | 37300 | |
10134 | DHR | 700 | 40 3/4 | 41 1/4 | 41 3/4 | 0 | ||||
10135 | DHRA | 0 | 0 | |||||||
10136 | DHRC | 0 | 0 | |||||||
10137 | DHRD | 0 | 0 | |||||||
10138 | DHRE | 0 | 0 | |||||||
10139 | DHRN | 0 | 0 | |||||||
10140 | DHRS | 0 | 0 | |||||||
10141 | DHRT | 0 | 0 | |||||||
10142 | DHRX | 0 | 0 | |||||||
10143 | DHS | 0 | 0 | |||||||
10144 | DHSM | 100 | 8 | 5 11/16 | 6 | 15669800 | ||||
10145 | DHSMW | 900 | 2 1/4 | 27/32 | 1 | 4971800 | ||||
10146 | DHSS | 1300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1875 | 1.3750 | 3300 | |
10147 | DHTI | 600 | 2.0000 | 0 | ||||||
10148 | DHTK | 300 | 22 49/64 | 22 49/64 | 22 49/64 | 22 49/64 | 22 3/4 | 24 1/4 | 300 | |
10149 | DHUL | 0 | 0 | |||||||
10150 | DHULZ | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 1000 | |
10151 | DHYBX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | |
10152 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10153 | DI | 300 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 32 | 32 3/8 | 300 | |
10154 | DIA | 0 | 0 | |||||||
10155 | DIAC | 100 | 0.8750 | 0.8125 | 1.1250 | 0 | ||||
10156 | DIAG | 0 | 0 | |||||||
10157 | DIAGF | 1100 | 5 7/32 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/2 | 2700 | |
10158 | DIAI | 500 | 4.0000 | 0.2500 | 4.0000 | 0 | ||||
10159 | DIAM | 1000 | 0.9375 | 0.8437 | 0.9375 | 0 | ||||
10160 | DIAN | 1000 | 6 7/8 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/8 | 5200 | |
10161 | DIB | 0 | 0 | |||||||
10162 | DIBK | 5000 | 18 | 18 1/8 | 18 1/8 | 17 5/8 | 17 3/4 | 18 1/8 | 14800 | |
10163 | DIBUY | 0 | 22.0000 | 0 | ||||||
10164 | DIC/WS | 0 | 0 | |||||||
10165 | DICE | 2500 | 2 5/32 | 2 3/16 | 2 1/4 | 2 | 2 | 2 1/16 | 63100 | |
10166 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10167 | DICO | 0 | 0 | |||||||
10168 | DIDA | 3500 | 4 3/4 | 4 3/4 | 4 31/32 | 4 3/4 | 4 3/4 | 5 1/4 | 6100 | |
10169 | DIDAW | 5000 | 1 | 1 19/32 | 1 19/32 | 1 | 1 | 1 19/32 | 10100 | |
10170 | DIDP | 200 | 0.4062 | 0.8750 | 2.8750 | 0 | ||||
10171 | DIEAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
10172 | DIEG | 1800 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 3600 | |
10173 | DIERX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
10174 | DIF | 0 | 0 | |||||||
10175 | DIFXX | 0 | 0 | |||||||
10176 | DIG | 0 | 0 | |||||||
10177 | DIGE | 4500 | 6 3/4 | 6 3/8 | 6 7/8 | 6 3/8 | 6 1/2 | 6 3/4 | 28900 | |
10178 | DIGFX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
10179 | DIGI | 100 | 15 1/2 | 14 1/8 | 15 1/2 | 14 | 15 1/8 | 15 1/4 | 3226900 | |
10180 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
10181 | DIGN | 3000 | 0.3750 | 0.3125 | 0.4687 | 0 | ||||
10182 | DIGO | 700 | 15.6250 | 0 | ||||||
10183 | DIGX | 1000 | 11 5/8 | 11 1/4 | 12 1/4 | 11 1/4 | 11 5/8 | 11 3/4 | 247600 | |
10184 | DIGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.09 | 5.23 | 3166 | |
10185 | DII | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 300 | |||
10186 | DII.A | 0 | 0 | |||||||
10187 | DII.B | 0 | 0 | |||||||
10188 | DIIG | 500 | 20 3/8 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 1/2 | 121800 | |
10189 | DIII | 0 | 0 | |||||||
10190 | DIIO | 0 | 0 | |||||||
10191 | DILO | 0 | 0 | |||||||
10192 | DIMC | 300 | 22.5000 | 0 | ||||||
10193 | DIMD | 3000 | 13 | 13 | 13 1/8 | 12 5/8 | 12 3/4 | 12 7/8 | 175200 | |
10194 | DIME | 3000 | 14 | 13 7/8 | 14 1/8 | 13 3/4 | 14 | 14 1/8 | 377700 | |
10195 | DIMM | 0 | 0 | |||||||
10196 | DIMN | 0 | 0 | |||||||
10197 | DIN/L | 1000 | 2 1/2 | 1 5/8 | 2 1/4 | 0 | ||||
10198 | DINXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.75 | 4.89 | 1257 | |
10199 | DINpLw | 0 | 0 | |||||||
10200 | DIO | 300 | 5 15/16 | 0 | ||||||
10201 | DIOF | 0 | 0 | |||||||
10202 | DION | 7000 | 0.2187 | 0.1562 | 0.2500 | 0 | ||||
10203 | DIPC | 3300 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2300 | 3700 | |
10204 | DIPCU | 0 | 0 | |||||||
10205 | DIPL | 1400 | 1 | 1 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 71200 | |
10206 | DIPLW | 900 | 1/16 | 1/16 | 1/4 | 0 | ||||
10207 | DIR | 0 | 0 | |||||||
10208 | DIS | 100 | 68 1/4 | 68 5/8 | 68 5/8 | 67 7/8 | 68 1/8 | 68 3/4 | 23600 | |
10209 | DISA | 0 | 0 | |||||||
10210 | DISB | 0 | 0 | |||||||
10211 | DISC | 0 | 0 | |||||||
10212 | DISD | 0 | 0 | |||||||
10213 | DISE | 0 | 0 | |||||||
10214 | DISF | 0 | 0 | |||||||
10215 | DISG | 0 | 0 | |||||||
10216 | DISH | 5000 | 30 3/4 | 30 1/4 | 31 | 29 1/2 | 30 5/8 | 31 | 298000 | |
10217 | DISI | 0 | 0 | |||||||
10218 | DISK | 2000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 5300 | |
10219 | DISL | 0 | 0 | |||||||
10220 | DISM | 0 | 0 | |||||||
10221 | DISN | 0 | 0 | |||||||
10222 | DISO | 0 | 0 | |||||||
10223 | DISP | 0 | 0 | |||||||
10224 | DISR | 0 | 0 | |||||||
10225 | DISS | 0 | 0 | |||||||
10226 | DIST | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 100 | |
10227 | DISU | 0 | 0 | |||||||
10228 | DISV | 0 | 0 | |||||||
10229 | DISVX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
10230 | DISW | 0 | 0 | |||||||
10231 | DISWF | 0 | 2.2500 | 0 | ||||||
10232 | DISX | 0 | 0 | |||||||
10233 | DISY | 0 | 0 | |||||||
10234 | DISZ | 0 | 0 | |||||||
10235 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10236 | DIT | 0 | 0 | |||||||
10237 | DITA | 10000 | 0.5312 | 0.5000 | 0.5312 | 0.5000 | 0.5000 | 0.7500 | 25000 | |
10238 | DITEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
10239 | DITFX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
10240 | DITI | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 2000 | |
10241 | DITXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.96 | 5.10 | 6487 | |
10242 | DIV | 2800 | 14 1/8 | 14 1/2 | 14 7/8 | 0 | ||||
10243 | DIVA | 1000 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
10244 | DIVD | 0 | 0 | |||||||
10245 | DIVE | 600 | 12 | 12 1/4 | 12 3/8 | 11 7/8 | 12 | 12 1/4 | 108700 | |
10246 | DIVLX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
10247 | DIVR | 0 | 0 | |||||||
10248 | DIVRX | 0 | 264.93 | 264.93 | 264.93 | 264.93 | 264.93 | 264.93 | 0 | |
10249 | DIVTX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
10250 | DIX | 0 | 0 | |||||||
10251 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10252 | DIYH | 400 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 16500 | |
10253 | DIYS | 40500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 78000 | |
10254 | DIYSW | 5300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 3/4 | 1 1/8 | 5300 | |
10255 | DJ | 3500 | 32 3/4 | 32 | 32 3/4 | 32 | 32 1/2 | 32 7/8 | 13500 | |
10256 | DJAN | 0 | 0 | |||||||
10257 | DJCO | 1000 | 30 | 28 | 34 | 0 | ||||
10258 | DJHO | 0 | 0 | |||||||
10259 | DJHOW | 0 | 0 | |||||||
10260 | DJN | 0 | 0 | |||||||
10261 | DJN.A | 0 | 0 | |||||||
10262 | DJT | 200 | 15 3/4 | 16 | 16 | 15 3/4 | 15 5/8 | 16 1/8 | 3100 | |
10263 | DJTB | 0 | 0 | |||||||
10264 | DJTI | 0 | 0 | |||||||
10265 | DJTL | 0 | 0 | |||||||
10266 | DJTM | 0 | 0 | |||||||
10267 | DK | 100 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 16 1/8 | 500 | |
10268 | DKAI | 1800 | 8 25/64 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 14300 | |
10269 | DKBK | 0 | 0 | |||||||
10270 | DKDF | 0 | 0 | |||||||
10271 | DKEY | 3000 | 5 | 4 3/8 | 5 | 4 3/8 | 4 5/8 | 5 1/8 | 10800 | |
10272 | DKII | 200 | 8.6250 | 0 | ||||||
10273 | DKIN | 10000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.7500 | 10000 | |
10274 | DKMIQ | 2500 | 0.0001 | 0 | ||||||
10275 | DKN | 0 | 0 | |||||||
10276 | DKPT | 0 | 0 | |||||||
10277 | DKT | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 500 | |||
10278 | DKTH | 500 | 4 | 4 | 4 1/4 | 0 | ||||
10279 | DKTU | 0 | 0 | |||||||
10280 | DKWD | 1200 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 7000 | |
10281 | DL | 300 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
10282 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10283 | DLA | 10000 | 38 | 0 | ||||||
10284 | DLAA | 0 | 0 | |||||||
10285 | DLAXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.81 | 4.93 | 45117 | |
10286 | DLB | 0 | 0 | |||||||
10287 | DLBI | 300 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 42400 | |
10288 | DLC | 0 | 0 | |||||||
10289 | DLCF | 0 | 0 | |||||||
10290 | DLCFF | 0 | 0.2700 | 0 | ||||||
10291 | DLCH | 100 | 21 1/8 | 20 7/8 | 21 35/64 | 20 7/8 | 20 7/8 | 21 1/2 | 1800 | |
10292 | DLCVX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
10293 | DLDA | 0 | 0 | |||||||
10294 | DLDAQ | 0 | 0 | |||||||
10295 | DLFI | 1500 | 28 | 27 3/4 | 28 1/2 | 0 | ||||
10296 | DLGC | 100 | 31 1/4 | 31 1/4 | 33 1/4 | 30 | 30 1/2 | 31 1/4 | 143300 | |
10297 | DLGRX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
10298 | DLGX | 10000 | 7 13/16 | 7 51/64 | 7 27/32 | 7 25/32 | 7 13/16 | 7 7/8 | 85800 | |
10299 | DLHD | 0 | 0 | |||||||
10300 | DLI | 100 | 28 3/4 | 0 | ||||||
10301 | DLIM | 0 | 0 | |||||||
10302 | DLJ | 500 | 33 7/8 | 33 1/2 | 34 | 0 | ||||
10303 | DLJA | 0 | 0 | |||||||
10304 | DLJB | 0 | 0 | |||||||
10305 | DLJC | 0 | 0 | |||||||
10306 | DLJD | 0 | 0 | |||||||
10307 | DLJE | 0 | 0 | |||||||
10308 | DLJG | 0 | 0 | |||||||
10309 | DLJH | 0 | 0 | |||||||
10310 | DLJI | 0 | 0 | |||||||
10311 | DLJK | 0 | 0 | |||||||
10312 | DLJL | 0 | 0 | |||||||
10313 | DLJM | 0 | 0 | |||||||
10314 | DLJN | 0 | 0 | |||||||
10315 | DLJO | 0 | 0 | |||||||
10316 | DLJR | 0 | 0 | |||||||
10317 | DLJS | 0 | 0 | |||||||
10318 | DLJT | 0 | 0 | |||||||
10319 | DLJU | 0 | 0 | |||||||
10320 | DLJV | 0 | 0 | |||||||
10321 | DLJX | 0 | 0 | |||||||
10322 | DLJpT | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 1600 | |||
10323 | DLK | 1000 | 34 1/4 | 0 | ||||||
10324 | DLKC | 0 | 0 | |||||||
10325 | DLKRY | 0 | 0.6250 | 0.7200 | 0.8200 | 0 | ||||
10326 | DLMI | 10000 | 0.0500 | 0.0300 | 0.0600 | 0 | ||||
10327 | DLMXX | 0 | 0 | |||||||
10328 | DLNC | 0 | 0 | |||||||
10329 | DLNK | 400 | 21 3/8 | 21 5/8 | 22 1/4 | 21 1/4 | 21 3/8 | 21 3/4 | 91700 | |
10330 | DLOG | 0 | 0 | |||||||
10331 | DLOV | 4000 | 29/64 | 15/32 | 1/2 | 13/32 | 13/32 | 1/2 | 297700 | |
10332 | DLOVF | 5500 | 9/16 | 17/32 | 9/16 | 0 | ||||
10333 | DLP | 10000 | 37 5/8 | 33 1/4 | 34 1/4 | 0 | ||||
10334 | DLPB | 0 | 0 | |||||||
10335 | DLPE | 0 | 0 | |||||||
10336 | DLPF | 0 | 0 | |||||||
10337 | DLPH | 7500 | 23/32 | 11/16 | 23/32 | 11/16 | 11/16 | 3/4 | 8100 | |
10338 | DLPN | 0 | 0 | |||||||
10339 | DLPY | 0 | 0 | |||||||
10340 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10341 | DLRS | 0 | 0 | |||||||
10342 | DLRTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
10343 | DLS | 3000 | 1 | 0 | ||||||
10344 | DLSN | 0 | 0 | |||||||
10345 | DLT | 0 | 0 | |||||||
10346 | DLTA | 1500 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 3500 | |||
10347 | DLTK | 0 | 0 | |||||||
10348 | DLTR | 10000 | 39 1/4 | 38 3/4 | 39 1/2 | 38 1/2 | 39 1/8 | 39 1/2 | 101200 | |
10349 | DLTX | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 300 | |
10350 | DLTXU | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10351 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10352 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10353 | DLVF | 0 | 0 | |||||||
10354 | DLVP | 0 | 0 | |||||||
10355 | DLVR | 0 | 0 | |||||||
10356 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10357 | DLW | 200 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
10358 | DLWR | 0 | 0 | |||||||
10359 | DLWT | 0 | 0 | |||||||
10360 | DLX | 300 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 34 1/4 | 400 | |
10361 | DLXA | 0 | 0 | |||||||
10362 | DLXD | 0 | 0 | |||||||
10363 | DLXF | 0 | 0 | |||||||
10364 | DLXG | 0 | 0 | |||||||
10365 | DLXI | 0 | 0 | |||||||
10366 | DLXL | 0 | 0 | |||||||
10367 | DLXN | 0 | 0 | |||||||
10368 | DLXO | 0 | 0 | |||||||
10369 | DLXR | 0 | 0 | |||||||
10370 | DLXW | 0 | 0 | |||||||
10371 | DLY.W | 0 | 0 | |||||||
10372 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10373 | DLp | 100 | 53 1/2 | 0 | ||||||
10374 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10375 | DM | 100 | 14 | 0 | ||||||
10376 | DMAC | 0 | 0 | |||||||
10377 | DMAG | 1800 | 27.7500 | 0 | ||||||
10378 | DMAIX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
10379 | DMAN | 0 | 0 | |||||||
10380 | DMANP | 0 | 0 | |||||||
10381 | DMAR | 5000 | 8 1/2 | 8 1/4 | 9 | 0 | ||||
10382 | DMAX | 0 | 0 | |||||||
10383 | DMAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.83 | 2.91 | 1768 | |
10384 | DMB | 0 | 0 | |||||||
10385 | DMBK | 0 | 0 | |||||||
10386 | DMBKP | 0 | 0 | |||||||
10387 | DMC/A | 1000 | 5 | 0 | ||||||
10388 | DMC/B | 200 | 5 | 0 | ||||||
10389 | DMCB | 0 | 0 | |||||||
10390 | DMCO | 200 | 43.0000 | 40.2500 | 44.0000 | 0 | ||||
10391 | DMCV | 0 | 0 | |||||||
10392 | DME | 1500 | 15 3/4 | 15 3/8 | 15 7/8 | 15 3/8 | 15 5/8 | 16 | 123700 | |
10393 | DMEB | 0 | 0 | |||||||
10394 | DMEBX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | |
10395 | DMEC | 10000 | 0.2500 | 0.1800 | 0.3750 | 0.1800 | 0.2300 | 0.2800 | 223100 | |
10396 | DMECZ | 0 | 0 | |||||||
10397 | DMED | 1000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 32700 | |
10398 | DMEI | 0 | 0 | |||||||
10399 | DMEL | 0 | 0 | |||||||
10400 | DMEM | 3000 | 0.1200 | 0.0900 | 0.1200 | 0.0900 | 0.0900 | 0.1200 | 11000 | |
10401 | DMEP | 0 | 0 | |||||||
10402 | DMES | 30000 | 0.3750 | 0.2187 | 0.3750 | 0.2187 | 64300 | |||
10403 | DMEU | 0 | 0 | |||||||
10404 | DMF | 100 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
10405 | DMFI | 0 | 0 | |||||||
10406 | DMFIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
10407 | DMFS | 0 | 0 | |||||||
10408 | DMGO | 0 | 0 | |||||||
10409 | DMIC | 2500 | 22 1/4 | 23 3/8 | 23 7/8 | 21 3/8 | 22 | 22 3/8 | 182100 | |
10410 | DMIF | 1000 | 2 | 1 15/16 | 2 1/16 | 0 | ||||
10411 | DMIN | 10000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0750 | 10000 | |
10412 | DMIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.60 | 4.72 | 1319 | |
10413 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10414 | DMKE | 0 | 0 | |||||||
10415 | DMKL | 0 | 0 | |||||||
10416 | DMM | 0 | 0 | |||||||
10417 | DMM.A | 0 | 0 | |||||||
10418 | DMM.B | 0 | 0 | |||||||
10419 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10420 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10421 | DMMA | 0 | 0 | |||||||
10422 | DMMB | 0 | 0 | |||||||
10423 | DMMC | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 7/8 | 100 | |
10424 | DMMXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.47 | 4.65 | 4381 | |
10425 | DMN | 300 | 20 | 19 7/8 | 20 | 19 7/8 | 19 3/4 | 20 1/8 | 1300 | |
10426 | DMNC | 0 | 0 | |||||||
10427 | DMNI | 0 | 0 | |||||||
10428 | DMNN | 0 | 0 | |||||||
10429 | DMNO | 0 | 0 | |||||||
10430 | DMPXX | 0 | 0 | |||||||
10431 | DMRI | 5000 | 0.0750 | 0.0500 | 0.0750 | 0.0500 | 0.0500 | 0.0750 | 6200 | |
10432 | DMRK | 100 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 26800 | |
10433 | DMRSF | 0 | 0.1300 | 0 | ||||||
10434 | DMRX | 800 | 0.3750 | 0.3750 | 0.7187 | 0 | ||||
10435 | DMRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.10 | 3.18 | 679 | |
10436 | DMS | 400 | 2 3/4 | 2 | 4 | 0 | ||||
10437 | DMSI | 0 | 0 | |||||||
10438 | DMSXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.98 | 5.11 | 5033 | |
10439 | DMTC | 0 | 0 | |||||||
10440 | DMTFX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.35 | 0 | |
10441 | DMTH | 0 | 0 | |||||||
10442 | DMTXX | 0 | 0 | |||||||
10443 | DMUSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.75 | 0 | |
10444 | DMVAL | 200 | 24.8750 | 300 | ||||||
10445 | DMVAN | 100 | 101.0000 | 0 | ||||||
10446 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10447 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10448 | DMY/WS | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 500 | |||
10449 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10450 | DNA | 200 | 33 | 33 | 33 | 33 | 31 3/4 | 33 1/2 | 500 | |
10451 | DNA.B | 0 | 0 | |||||||
10452 | DNAA | 0 | 0 | |||||||
10453 | DNAC | 0 | 0 | |||||||
10454 | DNAI | 0 | 0 | |||||||
10455 | DNAK | 0 | 0 | |||||||
10456 | DNAM | 0 | 0 | |||||||
10457 | DNAO | 0 | 0 | |||||||
10458 | DNAPD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
10459 | DNAR | 0 | 0 | |||||||
10460 | DNAS | 0 | 0 | |||||||
10461 | DNB | 100 | 22 | 21 1/2 | 22 | 21 1/2 | 21 7/8 | 22 1/4 | 7600 | |
10462 | DNBC | 0 | 0 | |||||||
10463 | DNBD | 0 | 0 | |||||||
10464 | DNBE | 0 | 0 | |||||||
10465 | DNBF | 600 | 32.0000 | 30.7500 | 32.5000 | 0 | ||||
10466 | DNBG | 0 | 0 | |||||||
10467 | DNBH | 0 | 0 | |||||||
10468 | DNBI | 0 | 0 | |||||||
10469 | DNBK | 0 | 0 | |||||||
10470 | DNBL | 0 | 0 | |||||||
10471 | DNBM | 0 | 0 | |||||||
10472 | DNBN | 0 | 0 | |||||||
10473 | DNBP | 0 | 0 | |||||||
10474 | DNBR | 0 | 0 | |||||||
10475 | DNBS | 0 | 0 | |||||||
10476 | DNBT | 0 | 0 | |||||||
10477 | DNBU | 0 | 0 | |||||||
10478 | DNBV | 0 | 0 | |||||||
10479 | DNBW | 0 | 0 | |||||||
10480 | DNBX | 0 | 0 | |||||||
10481 | DNBY | 0 | 0 | |||||||
10482 | DNBZ | 0 | 0 | |||||||
10483 | DNBw | 0 | 21 7/8 | 22 | 0 | |||||
10484 | DNCC | 0 | 0 | |||||||
10485 | DNCXX | 0 | 0 | |||||||
10486 | DNDM | 0 | 0 | |||||||
10487 | DNET | 3000 | 2.6875 | 2.9375 | 2.9375 | 2.6875 | 2.6875 | 2.8750 | 12700 | |
10488 | DNEX | 100 | 38 1/4 | 39 1/4 | 39 1/4 | 38 1/4 | 38 1/4 | 39 1/4 | 800 | |
10489 | DNFC | 100 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 1900 | |
10490 | DNFCW | 2500 | 6 13/16 | 6 5/8 | 6 13/16 | 6 1/2 | 6 1/2 | 6 7/8 | 5500 | |
10491 | DNFD | 0 | 0 | |||||||
10492 | DNGL | 0 | 0 | |||||||
10493 | DNIG | 1400 | 1.5000 | 0 | ||||||
10494 | DNIR | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 100 | |
10495 | DNIXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.06 | 3.14 | 2450 | |
10496 | DNJIX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
10497 | DNJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.66 | 2.74 | 5745 | |
10498 | DNK | 0 | 0 | |||||||
10499 | DNKY | 600 | 9 7/8 | 9 3/4 | 10 1/8 | 8 3/4 | 9 5/8 | 9 3/4 | 2234600 | |
10500 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10501 | DNLDX | 0 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0 | |
10502 | DNLR | 8000 | 0.5100 | 0.5000 | 0.8750 | 0 | ||||
10503 | DNM | 1000 | 9 13/16 | 9 13/16 | 10 1/4 | 0 | ||||
10504 | DNMC | 0 | 0 | |||||||
10505 | DNMY | 0 | 0 | |||||||
10506 | DNNR | 500 | 0.8050 | 0 | ||||||
10507 | DNNS | 0 | 0 | |||||||
10508 | DNOV | 0 | 0 | |||||||
10509 | DNP | 600 | 8 5/8 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 6100 | |
10510 | DNPC | 0 | 0 | |||||||
10511 | DNPCY | 0 | 179.0000 | 0 | ||||||
10512 | DNR | 0 | 0 | |||||||
10513 | DNTK | 0 | 0 | |||||||
10514 | DNTKQ | 5000 | 1.6875 | 1.7500 | 1.7500 | 1.5625 | 1.5625 | 1.6875 | 9100 | |
10515 | DNVFC | 500 | 3/16 | 5/32 | 3/16 | 0 | ||||
10516 | DNVO | 0 | 0 | |||||||
10517 | DNVOF | 50 | 4 3/8 | 3 3/4 | 4 3/8 | 0 | ||||
10518 | DNXX | 2500 | 5 1/8 | 4 3/4 | 5 1/4 | 4 3/4 | 5 1/8 | 5 1/4 | 95400 | |
10519 | DNY | 800 | 31 | 31 | 31 | 31 | 30 7/8 | 31 1/8 | 900 | |
10520 | DNYBX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
10521 | DNYC | 0 | 0 | |||||||
10522 | DNYF | 0 | 0 | |||||||
10523 | DNYG | 0 | 0 | |||||||
10524 | DNYI | 0 | 0 | |||||||
10525 | DNYL | 0 | 0 | |||||||
10526 | DNYS | 0 | 0 | |||||||
10527 | DNYV | 0 | 0 | |||||||
10528 | DNYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.73 | 2.79 | 2981 | |
10529 | DO | 3000 | 60 | 59 1/4 | 59 3/4 | 0 | ||||
10530 | DOBQ | 300 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | ||||
10531 | DOC | 300 | 1 7/32 | 1 3/16 | 1 7/16 | 0 | ||||
10532 | DOCB | 0 | 0 | |||||||
10533 | DOCI | 200 | 13 1/2 | 13 9/16 | 14 | 13 1/4 | 13 1/2 | 14 | 394700 | |
10534 | DOCK | 0 | 0 | |||||||
10535 | DOCKS | 5000 | 20 5/8 | 20 7/16 | 20 5/8 | 20 3/8 | 20 1/2 | 20 7/8 | 57400 | |
10536 | DOCP | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 1/2 | 10 1/2 | 100 | |
10537 | DOCS | 0 | 0 | |||||||
10538 | DOCSF | 200 | 7 31/32 | 7 15/16 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 105100 | |
10539 | DOCU | 1400 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 48800 | |
10540 | DOCX | 5000 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 5/8 | 12 3/4 | 152000 | |
10541 | DOCY | 0 | 0 | |||||||
10542 | DODBX | 0 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0 | |
10543 | DODGX | 0 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0 | |
10544 | DODIX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
10545 | DOHXX | 0 | 0 | |||||||
10546 | DOIGX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.92 | 0 | |
10547 | DOL | 100 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 39 1/8 | 2900 | |
10548 | DOLA | 0 | 0 | |||||||
10549 | DOLC | 0 | 0 | |||||||
10550 | DOLE | 0 | 0 | |||||||
10551 | DOLL | 0 | 0 | |||||||
10552 | DOLS | 0 | 0 | |||||||
10553 | DOLT | 0 | 0 | |||||||
10554 | DOLY | 0 | 0 | |||||||
10555 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10556 | DOM | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 1/8 | 200 | |
10557 | DOM.A | 0 | 0 | |||||||
10558 | DOM.B | 0 | 0 | |||||||
10559 | DOMEF | 0 | 0 | |||||||
10560 | DOMN | 0 | 0 | |||||||
10561 | DOMS | 1000 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 1500 | |
10562 | DOMSU | 12500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8437 | 1.2187 | 25300 | |
10563 | DOMZ | 300 | 22 3/4 | 22 3/4 | 23 1/2 | 0 | ||||
10564 | DON | 4200 | 20 | 0 | ||||||
10565 | DONA | 0 | 0 | |||||||
10566 | DONF | 0 | 0 | |||||||
10567 | DONI | 0 | 0 | |||||||
10568 | DONN | 0 | 0 | |||||||
10569 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10570 | DONX | 0 | 0 | |||||||
10571 | DOOR | 0 | 0 | |||||||
10572 | DOR | 0 | 0 | |||||||
10573 | DORMF | 0 | 0.1050 | 0 | ||||||
10574 | DOSE | 5000 | 12 5/8 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 117800 | |
10575 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10576 | DOSEZ | 2000 | 3.1875 | 3.2500 | 3.2500 | 3.1875 | 3.2500 | 3.5000 | 5000 | |
10577 | DOT | 0 | 0 | |||||||
10578 | DOTK | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.6250 | 4800 | |
10579 | DOTX | 6000 | 1 1/4 | 1 5/16 | 1 11/32 | 1 1/4 | 1 1/4 | 1 3/8 | 17100 | |
10580 | DOUG | 100 | 30 3/4 | 0 | ||||||
10581 | DOV | 100 | 51 5/8 | 51 5/8 | 52 | 0 | ||||
10582 | DOVC | 0 | 0 | |||||||
10583 | DOVE | 2000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 21700 | |
10584 | DOVG | 0 | 0 | |||||||
10585 | DOVH | 0 | 0 | |||||||
10586 | DOVL | 0 | 0 | |||||||
10587 | DOVN | 0 | 0 | |||||||
10588 | DOVR | 0 | 0 | |||||||
10589 | DOVRA | 2000 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 6.5000 | 4700 | |
10590 | DOVRB | 800 | 6.2500 | 5.7500 | 6.2500 | 0 | ||||
10591 | DOVS | 0 | 0 | |||||||
10592 | DOVT | 0 | 0 | |||||||
10593 | DOVV | 0 | 0 | |||||||
10594 | DOVX | 0 | 0 | |||||||
10595 | DOW | 100 | 80 3/8 | 80 1/4 | 80 3/8 | 80 1/8 | 80 | 80 3/8 | 500 | |
10596 | DOWA | 0 | 0 | |||||||
10597 | DOWB | 0 | 0 | |||||||
10598 | DOWC | 0 | 0 | |||||||
10599 | DOWD | 0 | 0 | |||||||
10600 | DOWE | 0 | 0 | |||||||
10601 | DOWF | 0 | 0 | |||||||
10602 | DOWG | 0 | 0 | |||||||
10603 | DOWH | 0 | 0 | |||||||
10604 | DOWI | 0 | 0 | |||||||
10605 | DOWK | 0 | 0 | |||||||
10606 | DOWL | 0 | 0 | |||||||
10607 | DOWN | 0 | 0 | |||||||
10608 | DOWO | 0 | 0 | |||||||
10609 | DOWP | 0 | 0 | |||||||
10610 | DOWR | 0 | 0 | |||||||
10611 | DOWS | 0 | 0 | |||||||
10612 | DOWT | 0 | 0 | |||||||
10613 | DOWV | 0 | 0 | |||||||
10614 | DOWX | 0 | 0 | |||||||
10615 | DOWY | 0 | 0 | |||||||
10616 | DOWZ | 0 | 0 | |||||||
10617 | DP | 300 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 1/8 | 28 1/2 | 300 | |
10618 | DPABX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | |
10619 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10620 | DPAGX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10621 | DPAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.89 | 2.94 | 1523 | |
10622 | DPCA | 0 | 0 | |||||||
10623 | DPCAQ | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
10624 | DPCB | 0 | 0 | |||||||
10625 | DPCBQ | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
10626 | DPCXX | 0 | 0 | |||||||
10627 | DPDEX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
10628 | DPERX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
10629 | DPGIX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
10630 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10631 | DPIEX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10632 | DPIGX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
10633 | DPIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.78 | 4.89 | 1437 | |
10634 | DPL | 200 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 24 5/8 | 24 7/8 | 2200 | |
10635 | DPLD | 0 | 0 | |||||||
10636 | DPLE | 0 | 0 | |||||||
10637 | DPLN | 0 | 0 | |||||||
10638 | DPLP | 0 | 0 | |||||||
10639 | DPMI | 1000 | 36 1/2 | 35 1/8 | 37 | 34 3/4 | 36 1/2 | 37 | 68600 | |
10640 | DPMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.18 | 5.33 | 6028 | |
10641 | DPNR | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 3/32 | 17100 | |
10642 | DPOXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.98 | 5.10 | 1715 | |
10643 | DPRC | 100 | 18 1/8 | 20 1/8 | 20 1/8 | 18 1/8 | 18 1/8 | 19 | 15000 | |
10644 | DPREX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
10645 | DPRS | 2000 | 0.1800 | 0.1800 | 0.2100 | 0 | ||||
10646 | DPSAX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 16.17 | 0 | |
10647 | DPSBX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
10648 | DPSI | 100 | 12 1/4 | 11 3/4 | 12 3/8 | 11 3/4 | 11 3/4 | 12 3/8 | 300 | |
10649 | DPSRX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
10650 | DPSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.57 | 4.70 | 43168 | |
10651 | DPT | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/4 | 13300 | |
10652 | DPTBX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
10653 | DPTC | 0 | 0 | |||||||
10654 | DPTI | 0 | 0 | |||||||
10655 | DPTO | 0 | 0 | |||||||
10656 | DPTP | 0 | 0 | |||||||
10657 | DPTR | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2700 | |
10658 | DPTW | 0 | 0 | |||||||
10659 | DPTpA | 1000 | 4 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
10660 | DPU | 500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/2 | 17 5/8 | 2900 | |
10661 | DPX | 100 | 11 7/8 | 0 | ||||||
10662 | DPXC | 0 | 0 | |||||||
10663 | DPXO | 0 | 0 | |||||||
10664 | DQ,A | / | 0 | 0 | ||||||
10665 | DQB | 0 | 0 | |||||||
10666 | DQE | 100 | 30 | 30 | 30 | 29 7/8 | 29 5/8 | 30 1/8 | 2600 | |
10667 | DQEO | 0 | 0 | |||||||
10668 | DQEY | 0 | 0 | |||||||
10669 | DQM | 0 | 14 | 0 | ||||||
10670 | DQSB | 0 | 0 | |||||||
10671 | DQU | 0 | 0 | |||||||
10672 | DQUI | 0 | 0 | |||||||
10673 | DQUK | 0 | 0 | |||||||
10674 | DQUL | 0 | 0 | |||||||
10675 | DQUM | 0 | 0 | |||||||
10676 | DQUN | 0 | 0 | |||||||
10677 | DQUO | 0 | 0 | |||||||
10678 | DQUW | 0 | 0 | |||||||
10679 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10680 | DQUpB | 500 | 24 | 0 | ||||||
10681 | DQUpC | 200 | 25 | 0 | ||||||
10682 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10683 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10684 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10685 | DQpA | 700 | 25 | 24 7/8 | 25 | 24 7/8 | 5700 | |||
10686 | DR | 2000 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 6700 | |
10687 | DR.A | 0 | 0 | |||||||
10688 | DRAAX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
10689 | DRAI | 300 | 13 3/16 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1100 | |
10690 | DRAVX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
10691 | DRAX | 0 | 0 | |||||||
10692 | DRAXF | 300 | 3 3/32 | 3 3/32 | 3 1/8 | 3 1/32 | 3 3/32 | 3 3/16 | 32300 | |
10693 | DRAXX | 0 | 0 | |||||||
10694 | DRBA | 0 | 0 | |||||||
10695 | DRBAX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
10696 | DRBDX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
10697 | DRBHA | 25000 | 11.5000 | 0 | ||||||
10698 | DRC | 1000 | 3 3/8 | 0 | ||||||
10699 | DRCAX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
10700 | DRCO | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/4 | 11000 | |
10701 | DRCVX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 | |
10702 | DRCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.84 | 2.90 | 1883 | |
10703 | DRDEX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
10704 | DRDGX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | |
10705 | DRE | 100 | 36 | 36 1/2 | 36 1/2 | 35 3/4 | 35 5/8 | 36 1/4 | 1900 | |
10706 | DRE.A | 0 | 0 | |||||||
10707 | DREA | 0 | 0 | |||||||
10708 | DREAF | 100 | 27 | 26 3/4 | 27 1/2 | 1000 | ||||
10709 | DREB | 0 | 0 | |||||||
10710 | DREC | 0 | 0 | |||||||
10711 | DRED | 0 | 0 | |||||||
10712 | DREL | 0 | 0 | |||||||
10713 | DRELX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
10714 | DREQX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
10715 | DRES | 0 | 0 | |||||||
10716 | DREV | 300 | 1.0000 | 0.9375 | 1.0625 | 0 | ||||
10717 | DREVX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
10718 | DREpA | 100 | 26 | 26 | 26 | 26 | 300 | |||
10719 | DRFN | 0 | 0 | |||||||
10720 | DRFNY | 100 | 12 7/8 | 12 3/4 | 12 7/8 | 12 1/2 | 12 5/8 | 12 3/4 | 88400 | |
10721 | DRG | 0 | 369.30 | 365.79 | 369.38 | 364.25 | 0 | |||
10722 | DRGBX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
10723 | DRGIX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
10724 | DRGLX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 17.78 | 0 | |
10725 | DRGMX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
10726 | DRH | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 1000 | |||
10727 | DRI | 400 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
10728 | DRIAX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10729 | DRIBX | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0 | |
10730 | DRIC | 0 | 0 | |||||||
10731 | DRII | 0 | 0 | |||||||
10732 | DRIL | 0 | 0 | |||||||
10733 | DRIN | 10000 | 1.3000 | 0 | ||||||
10734 | DRIP | 1500 | 4.6250 | 4.5625 | 4.7500 | 4.5600 | 4.5625 | 4.7500 | 45200 | |
10735 | DRIX | 0 | 0 | |||||||
10736 | DRIXX | 0 | 0 | |||||||
10737 | DRIY | 0 | 0 | |||||||
10738 | DRKN | 1000 | 12 | 12 | 12 | 12 | 12 | 12 1/2 | 8200 | |
10739 | DRL | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 9/16 | 2 13/16 | 2000 | |
10740 | DRLA | 0 | 0 | |||||||
10741 | DRLC | 0 | 0 | |||||||
10742 | DRLEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.52 | 0 | |
10743 | DRLM | 0 | 0 | |||||||
10744 | DRLX | 1000 | 15 | 15 1/8 | 15 1/8 | 15 | 15 | 15 3/8 | 3900 | |
10745 | DRLXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.19 | 4.28 | 318 | |
10746 | DRM | 100 | 28 7/8 | 28 7/8 | 29 3/8 | 0 | ||||
10747 | DRMBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
10748 | DRMC | 0 | 0 | |||||||
10749 | DRMD | 300 | 7 3/8 | 7 | 7 1/2 | 7 | 7 | 7 3/8 | 165200 | |
10750 | DRME | 0 | 0 | |||||||
10751 | DRMH | 0 | 0 | |||||||
10752 | DRMHN | 0 | 0 | |||||||
10753 | DRMHP | 0 | 0 | |||||||
10754 | DRMI | 0 | 0 | |||||||
10755 | DRMO | 0 | 0 | |||||||
10756 | DRMS | 10000 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1850 | 10000 | |
10757 | DRNA | 0 | 0 | |||||||
10758 | DRNIX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
10759 | DRNJX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
10760 | DRNK | 5000 | 2 1/8 | 2 5/32 | 2 5/32 | 2 | 2 1/16 | 2 1/8 | 96800 | |
10761 | DRNYX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
10762 | DRO | 0 | 354.50 | 0 | ||||||
10763 | DROM | 10000 | 0.5312 | 0.4800 | 0.5312 | 0.4800 | 0.4800 | 0.5312 | 23000 | |
10764 | DRONF | 0 | 0.0230 | 0 | ||||||
10765 | DROOY | 11000 | 8 27/32 | 8 13/16 | 9 | 8 13/16 | 8 13/16 | 8 15/16 | 97100 | |
10766 | DROV | 300 | 21.2500 | 22.0000 | 22.0000 | 21.2500 | 21.2500 | 22.0000 | 1500 | |
10767 | DRRA | 1000 | 24 5/8 | 24 5/8 | 24 7/8 | 24 5/8 | 24 5/8 | 25 | 2500 | |
10768 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10769 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10770 | DRSA | 0 | 0 | |||||||
10771 | DRSB | 0 | 0 | |||||||
10772 | DRSD | 0 | 0 | |||||||
10773 | DRSDY | 0 | 26.1250 | 0 | ||||||
10774 | DRSH | 0 | 0 | |||||||
10775 | DRSI | 0 | 0.0100 | 0.5625 | 0 | |||||
10776 | DRSIX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 24.20 | 0 | |
10777 | DRSJ | 0 | 0 | |||||||
10778 | DRTAX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
10779 | DRTE | 100 | 26 1/4 | 26 5/8 | 26 3/4 | 26 3/16 | 26 1/4 | 26 3/4 | 6900 | |
10780 | DRTHX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
10781 | DRTK | 1000 | 12 3/4 | 11 5/8 | 12 3/4 | 11 5/8 | 12 3/8 | 12 3/4 | 71800 | |
10782 | DRTSX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
10783 | DRUG | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 500 | |
10784 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10785 | DRV | 10000 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
10786 | DRVI | 0 | 0 | |||||||
10787 | DRVS | 0 | 0 | |||||||
10788 | DRX | 0 | 0 | |||||||
10789 | DRX.A | 0 | 0 | |||||||
10790 | DRXR | 500 | 11 1/2 | 10 3/4 | 11 1/2 | 10 1/2 | 11 1/8 | 11 1/2 | 78900 | |
10791 | DRY | 0 | 0 | |||||||
10792 | DRYD | 2300 | 0.1200 | 0.1300 | 0.1300 | 0.1200 | 0.1000 | 0.1300 | 13000 | |
10793 | DRYR | 3600 | 25 3/4 | 25 | 26 1/4 | 25 | 25 1/2 | 26 1/4 | 9100 | |
10794 | DS | 500 | 21 | 20 3/4 | 21 1/4 | 0 | ||||
10795 | DSAIX | 0 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 36.34 | 0 | |
10796 | DSBC | 500 | 41 1/8 | 41 1/8 | 41 3/16 | 41 1/8 | 41 1/8 | 41 1/4 | 15700 | |
10797 | DSCI | 4700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 4900 | |
10798 | DSCO | 0 | 0 | |||||||
10799 | DSCP | 10800 | 17 1/16 | 17 | 17 1/4 | 16 3/4 | 17 | 17 1/4 | 111500 | |
10800 | DSCVX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
10801 | DSCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.66 | 2.71 | 2662 | |
10802 | DSCY | 200 | 2.7500 | 2.0000 | 3.0000 | 0 | ||||
10803 | DSD | 100 | 12 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
10804 | DSDI | 0 | 0 | |||||||
10805 | DSDM | 0 | 0 | |||||||
10806 | DSDS | 0 | 0 | |||||||
10807 | DSEFX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
10808 | DSGI | 0 | 0 | |||||||
10809 | DSGIF | 1000 | 11 3/4 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 24700 | |
10810 | DSGR | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
10811 | DSGRW | 58000 | 3/16 | 3/16 | 5/16 | 0 | ||||
10812 | DSGRX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
10813 | DSH | 300 | 18 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
10814 | DSHC | 0 | 0 | |||||||
10815 | DSHD | 0 | 0 | |||||||
10816 | DSHE | 0 | 0 | |||||||
10817 | DSHH | 0 | 0 | |||||||
10818 | DSHI | 0 | 0 | |||||||
10819 | DSHK | 0 | 0 | |||||||
10820 | DSHM | 0 | 0 | |||||||
10821 | DSHO | 0 | 0 | |||||||
10822 | DSHR | 0 | 0 | |||||||
10823 | DSHS | 0 | 0 | |||||||
10824 | DSHT | 0 | 0 | |||||||
10825 | DSHU | 0 | 0 | |||||||
10826 | DSHV | 0 | 0 | |||||||
10827 | DSHW | 0 | 0 | |||||||
10828 | DSHX | 0 | 0 | |||||||
10829 | DSHZ | 0 | 0 | |||||||
10830 | DSI | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 3/8 | 4000 | |
10831 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
10832 | DSIC | 2800 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 65400 | |
10833 | DSIDX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
10834 | DSIF | 0 | 0 | |||||||
10835 | DSIGX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
10836 | DSII | 0 | 0 | |||||||
10837 | DSILX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
10838 | DSINX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
10839 | DSL | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 1/8 | 100 | |
10840 | DSLC | 0 | 0 | |||||||
10841 | DSLG | 0 | 0 | |||||||
10842 | DSLGF | 500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 43400 | |
10843 | DSM | 6000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 6000 | |
10844 | DSMKY | 0 | 24.5000 | 0 | ||||||
10845 | DSMXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.03 | 5.17 | 2085 | |
10846 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10847 | DSOH | 0 | 0 | |||||||
10848 | DSOI | 0 | 0 | |||||||
10849 | DSOL | 0 | 0 | |||||||
10850 | DSOO | 0 | 0 | |||||||
10851 | DSOS | 0 | 0 | |||||||
10852 | DSOT | 0 | 0 | |||||||
10853 | DSOX | 0 | 0 | |||||||
10854 | DSOY | 0 | 0 | |||||||
10855 | DSP | 0 | 0 | |||||||
10856 | DSPC | 1000 | 39 1/4 | 38 1/4 | 39 3/4 | 37 1/2 | 39 1/4 | 39 3/4 | 442900 | |
10857 | DSPG | 1000 | 9 1/8 | 9 1/4 | 9 1/2 | 9 | 9 1/8 | 9 3/8 | 55400 | |
10858 | DSPIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
10859 | DSPT | 2000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 3700 | |
10860 | DSSI | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/4 | 38800 | |
10861 | DSSN | 0 | 0 | |||||||
10862 | DST | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 1/4 | 100 | |
10863 | DSTBX | 0 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | |
10864 | DSTC | 4000 | 0.0001 | 0 | ||||||
10865 | DSTD | 3000 | 0.7500 | 0 | ||||||
10866 | DSTIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
10867 | DSTL | 0 | 0 | |||||||
10868 | DSTM | 1500 | 21 7/8 | 21 3/4 | 22 1/2 | 21 | 21 1/2 | 22 1/2 | 185000 | |
10869 | DSTN | 0 | 0 | |||||||
10870 | DSTNQ | 0 | 0 | |||||||
10871 | DSTR | 3000 | 19/32 | 19/32 | 5/8 | 9/16 | 19/32 | 5/8 | 71800 | |
10872 | DSTRW | 1000 | 1/8 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 16200 | |
10873 | DSTS | 0 | 0 | |||||||
10874 | DSTT | 0 | 0 | |||||||
10875 | DSTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.76 | 2.84 | 5479 | |
10876 | DSVG | 0 | 0 | |||||||
10877 | DSVY | 1500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.3750 | 1.7500 | 1500 | |
10878 | DSWIX | 0 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | |
10879 | DSWL | 0 | 0 | |||||||
10880 | DSWLF | 400 | 9 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 3500 | |
10881 | DSWW | 0 | 0 | |||||||
10882 | DSWWF | 2000 | 7/8 | 7/8 | 31/32 | 0 | ||||
10883 | DSY/WS | 200 | 5/16 | 3 3/4 | 6 | 0 | ||||
10884 | DSYS | 6500 | 9 3/8 | 10 5/8 | 10 5/8 | 8 7/8 | 9 3/8 | 9 9/16 | 116800 | |
10885 | DSYSW | 1000 | 3 11/16 | 4 3/4 | 4 3/4 | 3 1/2 | 3 11/16 | 3 3/4 | 124400 | |
10886 | DSYT | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 2900 | |
10887 | DT | 0 | 0 | |||||||
10888 | DTA | 200 | 23 1/4 | 23 | 23 1/4 | 23 | 7800 | |||
10889 | DTAG | 0 | 0 | |||||||
10890 | DTAL | 0 | 0 | |||||||
10891 | DTAM | 400 | 12.3750 | 12.2500 | 14.5000 | 0 | ||||
10892 | DTAO | 0 | 0 | |||||||
10893 | DTAP | 0 | 0 | |||||||
10894 | DTAR | 0 | 0 | |||||||
10895 | DTAS | 0 | 0 | |||||||
10896 | DTAT | 0 | 0 | |||||||
10897 | DTBDX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
10898 | DTBK | 0 | 0 | |||||||
10899 | DTBKY | 0 | 46.5000 | 0 | ||||||
10900 | DTC | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1100 | |
10901 | DTCC | 0 | 0 | |||||||
10902 | DTCD | 0 | 0 | |||||||
10903 | DTCF | 0 | 0 | |||||||
10904 | DTCI | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10905 | DTCN | 0 | 0 | |||||||
10906 | DTCNF | 0 | 0.2500 | 0 | ||||||
10907 | DTCT | 0 | 0 | |||||||
10908 | DTCW | 0 | 0 | |||||||
10909 | DTCXX | 0 | 0 | |||||||
10910 | DTD | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 600 | |||
10911 | DTD.V | 0 | 0 | |||||||
10912 | DTDH | 0 | 0 | |||||||
10913 | DTDL | 0 | 0 | |||||||
10914 | DTE | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 31 7/8 | 500 | |
10915 | DTE.A | 0 | 0 | |||||||
10916 | DTEC | 1000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1500 | 6000 | |
10917 | DTEG | 0 | 0 | |||||||
10918 | DTEH | 0 | 0 | |||||||
10919 | DTEI | 0 | 0 | |||||||
10920 | DTEL | 0 | 0 | |||||||
10921 | DTER | 0 | 0 | |||||||
10922 | DTES | 0 | 0 | |||||||
10923 | DTEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.89 | 2.94 | 9203 | |
10924 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
10925 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
10926 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
10927 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
10928 | DTEpF | 2200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 2200 | |||
10929 | DTEpI | 100 | 25 1/2 | 0 | ||||||
10930 | DTF | 1000 | 15 1/4 | 14 1/4 | 15 5/8 | 0 | ||||
10931 | DTFCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
10932 | DTFXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.82 | 2.89 | 343 | |
10933 | DTGC | 1000 | 9.6250 | 0 | ||||||
10934 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
10935 | DTI/WS | 0 | 1/8 | 1/2 | 0 | |||||
10936 | DTIA | 0 | 0 | |||||||
10937 | DTIAE | 0 | 0 | |||||||
10938 | DTIBX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10939 | DTII | 1000 | 42 | 41 1/2 | 42 | 41 | 41 | 41 1/2 | 37800 | |
10940 | DTIM | 1200 | 0.0050 | 0.0010 | 0.0150 | 0 | ||||
10941 | DTINX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
10942 | DTIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.93 | 3.01 | 4598 | |
10943 | DTL | 1000 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/4 | 5000 | |||
10944 | DTLG | 0 | 0 | |||||||
10945 | DTLGX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
10946 | DTLI | 0 | 0 | |||||||
10947 | DTLK | 0 | 0 | |||||||
10948 | DTLN | 600 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 | 22 1/2 | 16300 | |
10949 | DTLS | 0 | 0 | |||||||
10950 | DTLVX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
10951 | DTM | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/16 | 8 3/4 | 1000 | |
10952 | DTMC | 0 | 0 | |||||||
10953 | DTMO | 0 | 0 | |||||||
10954 | DTMP | 0 | 0 | |||||||
10955 | DTMR | 200 | 15.2500 | 0 | ||||||
10956 | DTMT | 2000 | 2.1875 | 1.8750 | 2.1250 | 0 | ||||
10957 | DTMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.04 | 3.11 | 2226 | |
10958 | DTNOF | 0 | 2.2500 | 0 | ||||||
10959 | DTOL | 0 | 0 | |||||||
10960 | DTOP | 100 | 25 | 25 | 26 | 25 | 25 | 26 | 14200 | |
10961 | DTOR | 1000 | 6.0000 | 3.0000 | 7.0000 | 0 | ||||
10962 | DTOXX | 0 | 0 | |||||||
10963 | DTP | 500 | 11 1/4 | 7 | 9 | 0 | ||||
10964 | DTPR | 0 | 0 | |||||||
10965 | DTPT | 7500 | 7 3/4 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 47100 | |
10966 | DTQ | 0 | 24 3/8 | 0 | ||||||
10967 | DTRCX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
10968 | DTRIX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.05 | 0 | |
10969 | DTRK | 0 | 0 | |||||||
10970 | DTRL | 0 | 0 | |||||||
10971 | DTRX | 200 | 7 | 7 | 7 | 7 | 6 | 7 | 200 | |
10972 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
10973 | DTSGX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | |
10974 | DTSI | 500 | 9 7/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 4600 | |
10975 | DTSVX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
10976 | DTSX | 0 | 0 | |||||||
10977 | DTSXU | 300 | 15 1/2 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 18100 | |
10978 | DTUN | 500 | 50 | 49 1/2 | 53 | 0 | ||||
10979 | DTV | 0 | 0 | |||||||
10980 | DTX | 0 | 0 | |||||||
10981 | DTXT | 200 | 2.0000 | 0 | ||||||
10982 | DUC/WD | 0 | 0 | |||||||
10983 | DUCK | 1100 | 12 1/2 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 13 | 5300 | |
10984 | DUCO | 0 | 0 | |||||||
10985 | DUCw | 0 | 0 | |||||||
10986 | DUF | 300 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 4200 | |
10987 | DUF.A | 0 | 0 | |||||||
10988 | DUFB | 0 | 0 | |||||||
10989 | DUFN | 0 | 0 | |||||||
10990 | DUFp | 100 | 23 3/8 | 0 | ||||||
10991 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
10992 | DUGAX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.07 | 0 | |
10993 | DUIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59 | 4.72 | 226 | |
10994 | DUK | 200 | 48 5/8 | 48 7/8 | 48 7/8 | 48 1/2 | 48 3/4 | 48 7/8 | 2300 | |
10995 | DUKC | 0 | 0 | |||||||
10996 | DUKD | 0 | 0 | |||||||
10997 | DUKE | 0 | 0 | |||||||
10998 | DUKEJ | 500 | 108.7500 | 0 | ||||||
10999 | DUKEN | 0 | 0 | |||||||
11000 | DUKEO | 100 | 94.0000 | 0 | ||||||
11001 | DUKEP | 100 | 81.7000 | 0 | ||||||
11002 | DUKF | 0 | 0 | |||||||
11003 | DUKH | 0 | 0 | |||||||
11004 | DUKK | 0 | 0 | |||||||
11005 | DUKL | 0 | 0 | |||||||
11006 | DUKM | 0 | 0 | |||||||
11007 | DUKN | 0 | 0 | |||||||
11008 | DUKO | 0 | 0 | |||||||
11009 | DUKR | 0 | 0 | |||||||
11010 | DUKS | 0 | 0 | |||||||
11011 | DUKT | 0 | 0 | |||||||
11012 | DUKV | 0 | 0 | |||||||
11013 | DUKWP | 400 | 97.0000 | 0 | ||||||
11014 | DUKX | 0 | 0 | |||||||
11015 | DUKpA | 300 | 25 | 0 | ||||||
11016 | DUKpS | 7700 | 27 27/64 | 27 27/64 | 27 27/64 | 27 27/64 | 7700 | |||
11017 | DUNE | 800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 800 | |
11018 | DUNK | 0 | 0 | |||||||
11019 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
11020 | DUP | 0 | 0 | |||||||
11021 | DUP.A | 0 | 0 | |||||||
11022 | DUPCQ | 0 | 0 | |||||||
11023 | DUR | 500 | 68 5/8 | 67 3/4 | 68 1/8 | 0 | ||||
11024 | DURA | 1700 | 34 1/4 | 34 1/2 | 35 | 33 1/2 | 33 1/2 | 34 | 106700 | |
11025 | DURB | 0 | 0 | |||||||
11026 | DURBY | 0 | 9.7500 | 0 | ||||||
11027 | DURC | 0 | 0 | |||||||
11028 | DURF | 0 | 0 | |||||||
11029 | DURI | 3000 | 26 3/4 | 26 1/8 | 26 3/4 | 26 | 26 1/2 | 26 3/4 | 68200 | |
11030 | DURL | 0 | 0 | |||||||
11031 | DURN | 0 | 0 | |||||||
11032 | DUSA | 1100 | 6 1/2 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 16400 | |
11033 | DUSXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.56 | 4.66 | 12331 | |
11034 | DUTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.79 | 4.93 | 4551 | |
11035 | DV | 100 | 45 5/8 | 45 7/8 | 46 5/8 | 0 | ||||
11036 | DVAEX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
11037 | DVASX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
11038 | DVBC | 3000 | 5.8750 | 5.7500 | 6.2500 | 5.6875 | 5.5000 | 6.2500 | 197500 | |
11039 | DVCC | 1000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
11040 | DVCI | 100 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
11041 | DVCO | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 200 | |
11042 | DVCSX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
11043 | DVD | 300 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 300 | |||
11044 | DVDI | 0 | 0 | |||||||
11045 | DVDK | 0 | 0 | |||||||
11046 | DVDR | 0 | 0 | |||||||
11047 | DVDT | 0 | 0 | |||||||
11048 | DVDV | 0 | 0 | |||||||
11049 | DVEGX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
11050 | DVEIX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | |
11051 | DVEL | 0 | 0 | |||||||
11052 | DVERX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
11053 | DVEVX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
11054 | DVFI | 0 | 0 | |||||||
11055 | DVGCX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
11056 | DVGIX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
11057 | DVGL | 69000 | 0.2300 | 0.2000 | 0.2400 | 0.1950 | 0.2200 | 0.2400 | 613600 | |
11058 | DVHQX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
11059 | DVI | 200 | 13 1/8 | 13 1/8 | 13 3/4 | 0 | ||||
11060 | DVIBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
11061 | DVIC | 0 | 0 | |||||||
11062 | DVID | 500 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 9900 | |
11063 | DVIDU | 2000 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 17 | 11400 | |
11064 | DVIDW | 600 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 37000 | |
11065 | DVIDZ | 7500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 14000 | |
11066 | DVIEX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
11067 | DVIGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
11068 | DVIH | 0 | 0 | |||||||
11069 | DVII | 0 | 0 | |||||||
11070 | DVIL | 0 | 0 | |||||||
11071 | DVIN | 300 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2812 | 10300 | |
11072 | DVIS | 0 | 0 | |||||||
11073 | DVLG | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 16000 | |
11074 | DVLN | 1300 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 1300 | |
11075 | DVMSX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
11076 | DVN | 200 | 25 | 35 3/8 | 36 | 0 | ||||
11077 | DVNE | 0 | 0 | |||||||
11078 | DVNI | 0 | 0 | |||||||
11079 | DVNL | 0 | 0 | |||||||
11080 | DVNN | 0 | 0 | |||||||
11081 | DVNNF | 0 | 1.5000 | 0 | ||||||
11082 | DVNO | 0 | 0 | |||||||
11083 | DVNS | 0 | 0 | |||||||
11084 | DVNX | 0 | 0 | |||||||
11085 | DVO | 0 | 0 | |||||||
11086 | DVOO | 1000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
11087 | DVPEX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
11088 | DVRY | 0 | 0 | |||||||
11089 | DVSG | 0 | 0 | |||||||
11090 | DW | 100 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/8 | 2200 | |||
11091 | DWAH | 0 | 0 | |||||||
11092 | DWAZX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
11093 | DWBGX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
11094 | DWBIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
11095 | DWBLX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
11096 | DWC.W | 0 | 0 | |||||||
11097 | DWCAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.15 | 0 | |
11098 | DWCGX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
11099 | DWCH | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 | 7 3/8 | 7 5/8 | 109200 | |
11100 | DWCTX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
11101 | DWD | 500 | 64 | 62 7/8 | 64 | 62 7/8 | 63 1/2 | 64 | 1700 | |
11102 | DWDA | 0 | 0 | |||||||
11103 | DWDC | 0 | 0 | |||||||
11104 | DWDD | 0 | 0 | |||||||
11105 | DWDGX | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | |
11106 | DWDIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
11107 | DWDK | 0 | 0 | |||||||
11108 | DWDN | 0 | 0 | |||||||
11109 | DWDO | 0 | 0 | |||||||
11110 | DWDT | 0 | 0 | |||||||
11111 | DWDVX | 0 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0 | |
11112 | DWDXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.79 | 4.90 | 19389 | |
11113 | DWEB | 500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 3.8750 | 500 | |
11114 | DWEGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
11115 | DWFI | 2100 | 8.2500 | 8.2500 | 8.7500 | 0 | ||||
11116 | DWFLX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.24 | 0 | |
11117 | DWGAX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
11118 | DWGDX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
11119 | DWGSX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
11120 | DWGUX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
11121 | DWGX | 0 | 0 | |||||||
11122 | DWGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.35 | 4.44 | 9205 | |
11123 | DWHIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
11124 | DWHSX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
11125 | DWHYX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 7.14 | 0 | |
11126 | DWIC | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11127 | DWIIX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
11128 | DWINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
11129 | DWISX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
11130 | DWITX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
11131 | DWIVX | 0 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | |
11132 | DWJ | 0 | 0 | |||||||
11133 | DWJPX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
11134 | DWL | 0 | 5 3/8 | 5 3/4 | 0 | |||||
11135 | DWLTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
11136 | DWLXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.97 | 5.09 | 117225 | |
11137 | DWMGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
11138 | DWNAX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
11139 | DWNJX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.06 | 0 | |
11140 | DWNMX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
11141 | DWNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.45 | 2.51 | 426 | |
11142 | DWNYX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
11143 | DWOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
11144 | DWPAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.22 | 0 | |
11145 | DWPGX | 0 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | |
11146 | DWPIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.02 | 0 | |
11147 | DWPMX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
11148 | DWRX | 100 | 23 1/2 | 24 1/2 | 24 1/2 | 22 3/4 | 22 1/2 | 23 1/2 | 93100 | |
11149 | DWSBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
11150 | DWSC | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 2.7500 | 3.1250 | 19500 | |
11151 | DWSCX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
11152 | DWSHX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
11153 | DWSN | 600 | 8 3/4 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 9300 | |
11154 | DWSTX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
11155 | DWTEX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.29 | 0 | |
11156 | DWTI | 2500 | 4 | 4 | 4 1/2 | 4 | 4 | 4 1/4 | 66600 | |
11157 | DWUSX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
11158 | DWUTX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
11159 | DWVAX | 0 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0 | |
11160 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11161 | DWWH | 0 | 0 | |||||||
11162 | DWWI | 0 | 0 | |||||||
11163 | DWWS | 0 | 0 | |||||||
11164 | DWWWX | 0 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | |
11165 | DWYR | 2000 | 2 5/16 | 2 1/4 | 2 3/8 | 0 | ||||
11166 | DXCCX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.28 | 0 | |
11167 | DXK | 0 | 0 | |||||||
11168 | DXMM | 0 | 0 | |||||||
11169 | DXN | 0 | 0 | |||||||
11170 | DXNGY | 0 | 27.1500 | 0 | ||||||
11171 | DXNR | 0 | 0 | |||||||
11172 | DXNS | 0 | 0 | |||||||
11173 | DXO | 27000 | 23 1/4 | 22 3/8 | 23 1/2 | 0 | ||||
11174 | DXOA | 0 | 0 | |||||||
11175 | DXOE | 0 | 0 | |||||||
11176 | DXOG | 0 | 0 | |||||||
11177 | DXOI | 0 | 0 | |||||||
11178 | DXOM | 0 | 0 | |||||||
11179 | DXOP | 0 | 0 | |||||||
11180 | DXOR | 0 | 0 | |||||||
11181 | DXOT | 0 | 0 | |||||||
11182 | DXOX | 0 | 0 | |||||||
11183 | DXOZ | 0 | 0 | |||||||
11184 | DXR | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 15 | 200 | |
11185 | DXRC | 0 | 0 | |||||||
11186 | DXSI | 0 | 0 | |||||||
11187 | DXT | 500 | 6 15/16 | 6 3/4 | 7 1/4 | 0 | ||||
11188 | DXX | 0 | 0 | |||||||
11189 | DXXS | 0 | 0 | |||||||
11190 | DXYN | 500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 25500 | |
11191 | DXYNG | 15 | 77 | 77 | 77 | 77 | 77 | 82 | 15 | |
11192 | DY | 1000 | 12 1/4 | 9 5/8 | 10 1/4 | 0 | ||||
11193 | DYA | 400 | 28 3/8 | 0 | ||||||
11194 | DYAS | 500 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9375 | 3.1875 | 500 | |
11195 | DYC | 1000 | 1/2 | 0 | ||||||
11196 | DYCO | 1000 | 2.7500 | 1.7500 | 2.7500 | 0 | ||||
11197 | DYEC | 0 | 0 | |||||||
11198 | DYES | 2500 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
11199 | DYG/WS | 0 | 9/16 | 1 1/16 | 0 | |||||
11200 | DYGN | 2000 | 1 3/8 | 1 1/4 | 1 7/16 | 1 1/4 | 1 5/16 | 1 3/8 | 114300 | |
11201 | DYGNW | 6000 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 8500 | |
11202 | DYHM | 300 | 2 21/32 | 2 1/2 | 2 21/32 | 2 1/2 | 2 1/2 | 2 3/4 | 1800 | |
11203 | DYII | 8500 | 5/8 | 5/8 | 3/4 | 0 | ||||
11204 | DYIS | 5000 | 5.9687 | 0 | ||||||
11205 | DYLC | 0 | 0 | |||||||
11206 | DYLX | 0 | 0 | |||||||
11207 | DYMC | 0 | 0 | |||||||
11208 | DYMO | 1600 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 6700 | |
11209 | DYMOP | 300 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 300 | |
11210 | DYMOZ | 5600 | 3/32 | 3/32 | 9/32 | 0 | ||||
11211 | DYMT | 0 | 0 | |||||||
11212 | DYMTF | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 8500 | |
11213 | DYMX | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 76800 | |
11214 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
11215 | DYN/WS/B | 0 | 3/32 | 9/32 | 0 | |||||
11216 | DYNA | 0 | 0 | |||||||
11217 | DYNI | 0 | 0 | |||||||
11218 | DYNK | 0 | 0 | |||||||
11219 | DYNM | 0 | 0 | |||||||
11220 | DYNO | 0 | 0 | |||||||
11221 | DYNS | 100 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11222 | DYNT | 5000 | 27/32 | 1 | 1 | 27/32 | 27/32 | 1 | 79600 | |
11223 | DYNX | 500 | 4 | 3 1/8 | 4 1/8 | 0 | ||||
11224 | DYNp | 1000 | 2 | 1 7/8 | 2 3/8 | 0 | ||||
11225 | DYOLF | 1000 | 1 | 1 | 1 | 29/32 | 15/16 | 1 | 38000 | |
11226 | DYOM | 0 | 0 | |||||||
11227 | DYPR | 200 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 4100 | |
11228 | DYSL | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.7500 | 200 | |
11229 | DYTC | 1000 | 53 1/4 | 53 3/4 | 54 3/4 | 52 3/4 | 53 1/4 | 53 3/4 | 110800 | |
11230 | DYTM | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
11231 | DZTK | 1000 | 37 1/4 | 37 1/2 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/2 | 24900 | |
11232 | E | 100 | 47 1/8 | 48 3/4 | 49 1/8 | 0 | ||||
11233 | E-W | 0 | 0 | |||||||
11234 | E.ACA | 0 | 0 | |||||||
11235 | E.ACL | 0 | 0 | |||||||
11236 | E.ACX | 0 | 0 | |||||||
11237 | E.AGT | 0 | 0 | |||||||
11238 | E.AHM | 0 | 0 | |||||||
11239 | E.AHV | 0 | 0 | |||||||
11240 | E.AIA | 0 | 0 | |||||||
11241 | E.AND | 0 | 0 | |||||||
11242 | E.APA | 0 | 0 | |||||||
11243 | E.ARG | 0 | 0 | |||||||
11244 | E.ARO | 0 | 0 | |||||||
11245 | E.BAC | 0 | 0 | |||||||
11246 | E.BAE | 0 | 0 | |||||||
11247 | E.BBC | 0 | 0 | |||||||
11248 | E.BBR | 0 | 0 | |||||||
11249 | E.BBV | 0 | 0 | |||||||
11250 | E.BCE | 0 | 0 | |||||||
11251 | E.BCH | 0 | 0 | |||||||
11252 | E.BCP | 0 | 0 | |||||||
11253 | E.BCR | 0 | 0 | |||||||
11254 | E.BDA | 0 | 0 | |||||||
11255 | E.BDB | 0 | 0 | |||||||
11256 | E.BDC | 0 | 0 | |||||||
11257 | E.BEC | 0 | 0 | |||||||
11258 | E.BEE | 0 | 0 | |||||||
11259 | E.BEP | 0 | 0 | |||||||
11260 | E.BFR | 0 | 0 | |||||||
11261 | E.BGA | 0 | 0 | |||||||
11262 | E.BGI | 0 | 0 | |||||||
11263 | E.BGY | 0 | 0 | |||||||
11264 | E.BHG | 0 | 0 | |||||||
11265 | E.BIE | 0 | 0 | |||||||
11266 | E.BIN | 0 | 0 | |||||||
11267 | E.BIT | 0 | 0 | |||||||
11268 | E.BKN | 0 | 0 | |||||||
11269 | E.BMR | 0 | 0 | |||||||
11270 | E.BMX | 0 | 0 | |||||||
11271 | E.BOS | 0 | 0 | |||||||
11272 | E.BPE | 0 | 0 | |||||||
11273 | E.BPG | 0 | 0 | |||||||
11274 | E.BPI | 0 | 0 | |||||||
11275 | E.BPU | 0 | 0 | |||||||
11276 | E.BSC | 0 | 0 | |||||||
11277 | E.BUF | 0 | 0 | |||||||
11278 | E.BVL | 0 | 0 | |||||||
11279 | E.BVZ | 0 | 0 | |||||||
11280 | E.BWP | 0 | 0 | |||||||
11281 | E.CAP | 0 | 0 | |||||||
11282 | E.CCF | 0 | 0 | |||||||
11283 | E.CCM | 0 | 0 | |||||||
11284 | E.CCP | 0 | 0 | |||||||
11285 | E.CCT | 0 | 0 | |||||||
11286 | E.CDP | 0 | 0 | |||||||
11287 | E.CEB | 0 | 0 | |||||||
11288 | E.CEI | 0 | 0 | |||||||
11289 | E.CES | 0 | 0 | |||||||
11290 | E.CFA | 0 | 0 | |||||||
11291 | E.CFE | 0 | 0 | |||||||
11292 | E.CHG | 0 | 0 | |||||||
11293 | E.CHQ | 0 | 0 | |||||||
11294 | E.CIF | 0 | 0 | |||||||
11295 | E.CLA | 0 | 0 | |||||||
11296 | E.CLM | 0 | 0 | |||||||
11297 | E.CLT | 0 | 0 | |||||||
11298 | E.CMX | 0 | 0 | |||||||
11299 | E.CNP | 0 | 0 | |||||||
11300 | E.COR | 0 | 0 | |||||||
11301 | E.CPQ | 0 | 0 | |||||||
11302 | E.CPR | 0 | 0 | |||||||
11303 | E.CPS | 0 | 0 | |||||||
11304 | E.CPX | 0 | 0 | |||||||
11305 | E.CRV | 0 | 0 | |||||||
11306 | E.CSA | 0 | 0 | |||||||
11307 | E.CSD | 0 | 0 | |||||||
11308 | E.CST | 0 | 0 | |||||||
11309 | E.CTG | 0 | 0 | |||||||
11310 | E.CYM | 0 | 0 | |||||||
11311 | E.DES | 0 | 0 | |||||||
11312 | E.DIN | 0 | 0 | |||||||
11313 | E.EBA | 0 | 0 | |||||||
11314 | E.ECO | 0 | 0 | |||||||
11315 | E.ELE | 0 | 0 | |||||||
11316 | E.EMG | 0 | 0 | |||||||
11317 | E.ENP | 0 | 0 | |||||||
11318 | E.ENT | 0 | 0 | |||||||
11319 | E.EOC | 0 | 0 | |||||||
11320 | E.EPD | 0 | 0 | |||||||
11321 | E.EPL | 0 | 0 | |||||||
11322 | E.ESF | 0 | 0 | |||||||
11323 | E.ETA | 0 | 0 | |||||||
11324 | E.ETC | 0 | 0 | |||||||
11325 | E.FBN | 0 | 0 | |||||||
11326 | E.FCC | 0 | 0 | |||||||
11327 | E.FEC | 0 | 0 | |||||||
11328 | E.FEM | 0 | 0 | |||||||
11329 | E.FEN | 0 | 0 | |||||||
11330 | E.FVA | 0 | 0 | |||||||
11331 | E.GAL | 0 | 0 | |||||||
11332 | E.GBX | 0 | 0 | |||||||
11333 | E.GCL | 0 | 0 | |||||||
11334 | E.GCP | 0 | 0 | |||||||
11335 | E.GEM | 0 | 0 | |||||||
11336 | E.GFB | 0 | 0 | |||||||
11337 | E.GFI | 0 | 0 | |||||||
11338 | E.GGG | 0 | 0 | |||||||
11339 | E.GIA | 0 | 0 | |||||||
11340 | E.GID | 0 | 0 | |||||||
11341 | E.GMX | 0 | 0 | |||||||
11342 | E.GPT | 0 | 0 | |||||||
11343 | E.GRD | 0 | 0 | |||||||
11344 | E.GRU | 0 | 0 | |||||||
11345 | E.GSD | 0 | 0 | |||||||
11346 | E.GSN | 0 | 0 | |||||||
11347 | E.GTR | 0 | 0 | |||||||
11348 | E.GTV | 0 | 0 | |||||||
11349 | E.HMX | 0 | 0 | |||||||
11350 | E.IBR | 0 | 0 | |||||||
11351 | E.ICA | 0 | 0 | |||||||
11352 | E.ICE | 0 | 0 | |||||||
11353 | E.ICL | 0 | 0 | |||||||
11354 | E.IDP | 0 | 0 | |||||||
11355 | E.IIP | 0 | 0 | |||||||
11356 | E.ILA | 0 | 0 | |||||||
11357 | E.IPN | 0 | 0 | |||||||
11358 | E.IRA | 0 | 0 | |||||||
11359 | E.IRM | 0 | 0 | |||||||
11360 | E.KMB | 0 | 0 | |||||||
11361 | E.LBC | 0 | 0 | |||||||
11362 | E.LSE | 0 | 0 | |||||||
11363 | E.MAD | 0 | 0 | |||||||
11364 | E.MCP | 0 | 0 | |||||||
11365 | E.MJS | 0 | 0 | |||||||
11366 | E.MLV | 0 | 0 | |||||||
11367 | E.MNB | 0 | 0 | |||||||
11368 | E.MOD | 0 | 0 | |||||||
11369 | E.MPF | 0 | 0 | |||||||
11370 | E.MRG | 0 | 0 | |||||||
11371 | E.MRP | 0 | 0 | |||||||
11372 | E.MSK | 0 | 0 | |||||||
11373 | E.MVS | 0 | 0 | |||||||
11374 | E.MYS | 0 | 0 | |||||||
11375 | E.NAF | 0 | 0 | |||||||
11376 | E.NPS | 0 | 0 | |||||||
11377 | E.PBV | 0 | 0 | |||||||
11378 | E.PCD | 0 | 0 | |||||||
11379 | E.PEM | 0 | 0 | |||||||
11380 | E.PET | 0 | 0 | |||||||
11381 | E.PFR | 0 | 0 | |||||||
11382 | E.PNP | 0 | 0 | |||||||
11383 | E.POS | 0 | 0 | |||||||
11384 | E.PTB | 0 | 0 | |||||||
11385 | E.PVD | 0 | 0 | |||||||
11386 | E.PVZ | 0 | 0 | |||||||
11387 | E.REP | 0 | 0 | |||||||
11388 | E.RFG | 0 | 0 | |||||||
11389 | E.RNH | 0 | 0 | |||||||
11390 | E.SBM | 0 | 0 | |||||||
11391 | E.SCP | 0 | 0 | |||||||
11392 | E.SDG | 0 | 0 | |||||||
11393 | E.SEE | 0 | 0 | |||||||
11394 | E.SFN | 0 | 0 | |||||||
11395 | E.SIM | 0 | 0 | |||||||
11396 | E.SNT | 0 | 0 | |||||||
11397 | E.STR | 0 | 0 | |||||||
11398 | E.SVC | 0 | 0 | |||||||
11399 | E.SVL | 0 | 0 | |||||||
11400 | E.SVS | 0 | 0 | |||||||
11401 | E.SYK | 0 | 0 | |||||||
11402 | E.SZC | 0 | 0 | |||||||
11403 | E.TAB | 0 | 0 | |||||||
11404 | E.TAM | 0 | 0 | |||||||
11405 | E.TAR | 0 | 0 | |||||||
11406 | E.TAS | 0 | 0 | |||||||
11407 | E.TCB | 0 | 0 | |||||||
11408 | E.TCH | 0 | 0 | |||||||
11409 | E.TEF | 0 | 0 | |||||||
11410 | E.TEM | 0 | 0 | |||||||
11411 | E.TMA | 0 | 0 | |||||||
11412 | E.TMM | 0 | 0 | |||||||
11413 | E.TSP | 0 | 0 | |||||||
11414 | E.UUB | 0 | 0 | |||||||
11415 | E.VAL | 0 | 0 | |||||||
11416 | E.VAR | 0 | 0 | |||||||
11417 | E.VCT | 0 | 0 | |||||||
11418 | E.VIN | 0 | 0 | |||||||
11419 | E.VRD | 0 | 0 | |||||||
11420 | E.VTO | 0 | 0 | |||||||
11421 | E.W | 0 | 0 | |||||||
11422 | E.YPF | 0 | 0 | |||||||
11423 | EA | 1000 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
11424 | EAA | 0 | 110.67 | 0 | ||||||
11425 | EAB | 0 | 109.38 | 0 | ||||||
11426 | EACI | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 100 | |
11427 | EACO | 1000 | 1 3/4 | 1 1/2 | 2 | 600 | ||||
11428 | EAGAX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 21.83 | 0 | |
11429 | EAGBX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
11430 | EAGL | 500 | 27 1/8 | 26 7/8 | 27 5/8 | 26 | 27 1/8 | 27 1/4 | 792700 | |
11431 | EAGLG | 10 | 156 | 157 | 157 | 150 3/4 | 155 | 158 | 100 | |
11432 | EAGLX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.83 | 0 | |
11433 | EAGT | 200 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
11434 | EAGV | 500 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 500 | |||
11435 | EAGYX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | |
11436 | EAII | 200 | 25 | 25 | 25 | 24 | 24 | 25 | 78400 | |
11437 | EAIN | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/8 | 4 1/2 | 4 5/8 | 67500 | |
11438 | EAIpA | 4000 | 25 1/2 | 0 | ||||||
11439 | EALC | 0 | 0 | |||||||
11440 | EALN | 0 | 0 | |||||||
11441 | EALNL | 0 | 0 | |||||||
11442 | EAMAX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 14.37 | 0 | |
11443 | EAMBX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
11444 | EAMRX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
11445 | EANAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
11446 | EAR | 1000 | 2 1/8 | 2 1/8 | 1 15/16 | 2 1/4 | 1000 | |||
11447 | EARC | 0 | 0 | |||||||
11448 | EARG | 0 | 0 | |||||||
11449 | EARM | 0 | 0 | |||||||
11450 | EARO | 0 | 0 | |||||||
11451 | EARR | 0 | 0 | |||||||
11452 | EART | 0 | 0 | |||||||
11453 | EARW | 0 | 0 | |||||||
11454 | EASA | 0 | 0 | |||||||
11455 | EASB | 800 | 11.5000 | 11.2500 | 11.5000 | 11.0000 | 2400 | |||
11456 | EASE | 0 | 0 | |||||||
11457 | EASEO | 0 | 0 | |||||||
11458 | EASGX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
11459 | EASI | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 52000 | |
11460 | EASMX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
11461 | EASY | 500 | 9 7/8 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 48700 | |
11462 | EAT | 100 | 18 1/2 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/8 | 18 1/2 | 2500 | |
11463 | EATA | 0 | 0 | |||||||
11464 | EATB | 0 | 0 | |||||||
11465 | EATD | 0 | 0 | |||||||
11466 | EATI | 0 | 0 | |||||||
11467 | EATL | 0 | 0 | |||||||
11468 | EATN | 0 | 0 | |||||||
11469 | EATR | 0 | 0 | |||||||
11470 | EATS | 500 | 3 3/8 | 3 25/64 | 3 25/64 | 3 3/8 | 3 3/8 | 3 1/2 | 2500 | |
11471 | EAU | 0 | 0 | |||||||
11472 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11473 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11474 | EAX | 0 | 110.12 | 0 | ||||||
11475 | EB | 0 | 0 | |||||||
11476 | EBALX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | |
11477 | EBAY | 100 | 18 7/8 | 19 1/4 | 19 1/4 | 18 7/8 | 18 3/4 | 19 1/4 | 300 | |
11478 | EBCP | 300 | 22 | 23 1/4 | 23 1/2 | 21 7/8 | 22 | 22 3/4 | 15800 | |
11479 | EBERX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.40 | 0 | |
11480 | EBF | 300 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 300 | |
11481 | EBFIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
11482 | EBGLX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
11483 | EBI | 0 | 0 | |||||||
11484 | EBIC | 3000 | 0.0100 | 0 | ||||||
11485 | EBIpA | 600 | 32 | 0 | ||||||
11486 | EBMI | 0 | 0 | |||||||
11487 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11488 | EBRVF | 0 | 0 | |||||||
11489 | EBS | 1000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
11490 | EBSE | 0 | 0 | |||||||
11491 | EBSH | 100 | 36.5000 | 0 | ||||||
11492 | EBSI | 300 | 15 1/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 5600 | |
11493 | EBSN | 0 | 0 | |||||||
11494 | EBSO | 0 | 0 | |||||||
11495 | EBSS | 0 | 0 | |||||||
11496 | EBST | 0 | 0 | |||||||
11497 | EBY | 100 | 17 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
11498 | EBYE | 0 | 0 | |||||||
11499 | EBYI | 0 | 0 | |||||||
11500 | EBYN | 0 | 0 | |||||||
11501 | EBYO | 0 | 0 | |||||||
11502 | EC | 100 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 18 | 18 1/2 | 400 | |
11503 | ECAB | 0 | 0 | |||||||
11504 | ECABX | 0 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | |
11505 | ECAR | 5500 | 0.2500 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2700 | 47600 | |
11506 | ECC | 1000 | 8 | 7 3/4 | 8 3/8 | 7 3/4 | 9 | 9 3/8 | 2700 | |
11507 | ECCE | 0 | 0 | |||||||
11508 | ECCGX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
11509 | ECCR | 0 | 0 | |||||||
11510 | ECCS | 700 | 2 1/2 | 2 7/8 | 3 1/8 | 632900 | ||||
11511 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11512 | ECDRF | 0 | 0 | |||||||
11513 | ECF | 100 | 9 3/8 | 9 1/8 | 9 7/16 | 0 | ||||
11514 | ECG | 2000 | 3 11/16 | 0 | ||||||
11515 | ECGC | 200 | 25 1/4 | 25 1/4 | 26 1/2 | 25 1/4 | 25 1/4 | 26 1/2 | 800 | |
11516 | ECGO | 0 | 0 | |||||||
11517 | ECGOF | 5000 | 6 15/16 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 6 15/16 | 263600 | |
11518 | ECGOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
11519 | ECH | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/8 | 33 5/8 | 200 | |
11520 | ECHA | 0 | 0 | |||||||
11521 | ECHC | 0 | 0 | |||||||
11522 | ECHG | 500 | 0.0625 | 0 | ||||||
11523 | ECHK | 0 | 0 | |||||||
11524 | ECHMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
11525 | ECHO | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 39700 | |
11526 | ECHR | 0 | 0 | |||||||
11527 | ECHT | 0 | 0 | |||||||
11528 | ECHTA | 500 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
11529 | ECHTU | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 8 | 33400 | |
11530 | ECHTW | 3500 | 1 | 3/4 | 1 | 0 | ||||
11531 | ECHTZ | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 3000 | |
11532 | ECI | 100 | 24 3/4 | 25 | 25 | 24 3/4 | 24 | 25 | 500 | |
11533 | ECIC | 0 | 0 | |||||||
11534 | ECII | 4500 | 24 7/8 | 24 1/4 | 25 | 24 1/4 | 24 1/2 | 25 1/4 | 44100 | |
11535 | ECIL | 0 | 0 | |||||||
11536 | ECILF | 300 | 18 1/2 | 18 3/4 | 18 3/4 | 18 3/8 | 18 3/8 | 18 1/2 | 272700 | |
11537 | ECIM | 0 | 0 | |||||||
11538 | ECIN | 300 | 6 5/8 | 7 1/4 | 7 1/2 | 3197600 | ||||
11539 | ECIR | 0 | 0 | |||||||
11540 | ECIRF | 0 | 0 | |||||||
11541 | ECK | 2200 | 33 3/8 | 33 1/4 | 33 3/8 | 33 1/4 | 33 1/4 | 33 5/8 | 2300 | |
11542 | ECKA | 0 | 0 | |||||||
11543 | ECKB | 0 | 0 | |||||||
11544 | ECKC | 0 | 0 | |||||||
11545 | ECKD | 0 | 0 | |||||||
11546 | ECKE | 0 | 0 | |||||||
11547 | ECKG | 0 | 0 | |||||||
11548 | ECKH | 0 | 0 | |||||||
11549 | ECKK | 0 | 0 | |||||||
11550 | ECKL | 200 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 14400 | |
11551 | ECKLW | 10000 | 45/64 | 45/64 | 45/64 | 5/8 | 5/8 | 25/32 | 21400 | |
11552 | ECKN | 0 | 0 | |||||||
11553 | ECKR | 0 | 0 | |||||||
11554 | ECKS | 0 | 0 | |||||||
11555 | ECKT | 0 | 0 | |||||||
11556 | ECKW | 0 | 0 | |||||||
11557 | ECKX | 0 | 0 | |||||||
11558 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11559 | ECL/WD | 0 | 0 | |||||||
11560 | ECLAF | 0 | 1.2100 | 0 | ||||||
11561 | ECLC | 0 | 0 | |||||||
11562 | ECLI | 0 | 0 | |||||||
11563 | ECLK | 0 | 0 | |||||||
11564 | ECLL | 0 | 0 | |||||||
11565 | ECLR | 0 | 0 | |||||||
11566 | ECLS | 0 | 0 | |||||||
11567 | ECLY | 0 | 0 | |||||||
11568 | ECLZ | 0 | 0 | |||||||
11569 | ECM | 0 | 0 | |||||||
11570 | ECN/WS | 0 | 0 | |||||||
11571 | ECNC | 0 | 0 | |||||||
11572 | ECNN | 0 | 0 | |||||||
11573 | ECO | 1500 | 7 3/4 | 7 5/8 | 7 13/16 | 7 9/16 | 7 1/2 | 8 1/16 | 24900 | |
11574 | ECOA | 0 | 0 | |||||||
11575 | ECOC | 0 | 0 | |||||||
11576 | ECOE | 0 | 0 | |||||||
11577 | ECOF | 0 | 0 | |||||||
11578 | ECOG | 0 | 0 | |||||||
11579 | ECOI | 0 | 0 | |||||||
11580 | ECOK | 0 | 0 | |||||||
11581 | ECOL | 600 | 1 1/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 8700 | |
11582 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11583 | ECOM | 0 | 0 | |||||||
11584 | ECON | 0 | 0 | |||||||
11585 | ECOO | 0 | 0 | |||||||
11586 | ECOR | 0 | 0 | |||||||
11587 | ECOS | 6000 | 0.1289 | 0 | ||||||
11588 | ECOSE | 0 | 0 | |||||||
11589 | ECOT | 0 | 0 | |||||||
11590 | ECOU | 0 | 0 | |||||||
11591 | ECOV | 0 | 0 | |||||||
11592 | ECOW | 0 | 0 | |||||||
11593 | ECOY | 0 | 0 | |||||||
11594 | ECP | 1500 | 40 5/8 | 39 3/4 | 40 1/4 | 0 | ||||
11595 | ECPB | 0 | 0 | |||||||
11596 | ECPC | 0 | 0 | |||||||
11597 | ECPF | 0 | 0 | |||||||
11598 | ECPI | 0 | 0 | |||||||
11599 | ECPL | 500 | 4.5000 | 3.7500 | 4.5000 | 0 | ||||
11600 | ECPR | 0 | 0 | |||||||
11601 | ECRC | 4400 | 0.0100 | 0 | ||||||
11602 | ECSC | 10000 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 43300 | |
11603 | ECTH | 500 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 80500 | |
11604 | ECTI | 0 | 0 | |||||||
11605 | ECTL | 2000 | 5 7/8 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 8000 | |
11606 | ECTMX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
11607 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11608 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11609 | ECX | 0 | 0 | |||||||
11610 | ECXO | 0 | 0 | |||||||
11611 | ED | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 1/2 | 29 7/8 | 100 | |
11612 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11613 | EDAC | 100 | 1 3/8 | 1 | 1 3/8 | 0 | ||||
11614 | EDBS | 0 | 0 | |||||||
11615 | EDBSP | 0 | 0 | |||||||
11616 | EDC | 0 | 0 | |||||||
11617 | EDCG | 0 | 0 | |||||||
11618 | EDCO | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
11619 | EDE | 700 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 700 | |||
11620 | EDEL | 1000 | 17 1/8 | 17 1/4 | 17 1/4 | 16 7/8 | 16 3/4 | 17 1/4 | 11000 | |
11621 | EDEpA | 6930 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
11622 | EDEpB | 300 | 6 3/4 | 6 3/4 | 300 | |||||
11623 | EDF | 700 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 1700 | |
11624 | EDFD | 0 | 0 | |||||||
11625 | EDFE | 0 | 0 | |||||||
11626 | EDFM | 0 | 0 | |||||||
11627 | EDFY | 200 | 14 1/2 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 63100 | |
11628 | EDG | 400 | 5 | 3 7/8 | 4 3/8 | 0 | ||||
11629 | EDGC | 0 | 0 | |||||||
11630 | EDGE | 5000 | 6 1/4 | 5 7/8 | 6 1/4 | 5 1/2 | 6 | 6 1/4 | 57800 | |
11631 | EDGEW | 3000 | 2 3/32 | 2 | 2 3/32 | 1 7/8 | 2 1/8 | 2 1/2 | 24000 | |
11632 | EDGG | 0 | 0 | |||||||
11633 | EDGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
11634 | EDI | 400 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 15/16 | 1 1/8 | 3000 | |
11635 | EDIF | 0 | 0 | |||||||
11636 | EDIM | 0 | 0 | |||||||
11637 | EDIN | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 | 2 | 2 3/8 | 9500 | |
11638 | EDIS | 1000 | 0.2000 | 0.2000 | 0.2200 | 0.1900 | 0.1875 | 0.2100 | 65700 | |
11639 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11640 | EDIX | 100 | 4 1/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 1/8 | 23100 | |
11641 | EDIXW | 2400 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 3/4 | 2400 | |
11642 | EDL | 800 | 24 3/4 | 24 5/8 | 25 | 24 5/8 | 52400 | |||
11643 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11644 | EDMC | 5000 | 17 | 16 1/2 | 18 | 16 1/2 | 17 | 17 1/4 | 158300 | |
11645 | EDMD | 900 | 10 1/8 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 15000 | |
11646 | EDMK | 5000 | 10 3/8 | 11 | 11 | 10 | 10 1/4 | 10 1/2 | 160400 | |
11647 | EDN | 0 | 0 | |||||||
11648 | EDNT | 0 | 0 | |||||||
11649 | EDNTF | 0 | 0 | |||||||
11650 | EDO | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 200 | |||
11651 | EDR/WS | 0 | 0 | |||||||
11652 | EDRM | 0 | 0 | |||||||
11653 | EDRMF | 0 | 1.2000 | 0 | ||||||
11654 | EDS | 100 | 44 5/8 | 45 3/8 | 45 5/8 | 44 | 44 3/8 | 44 3/4 | 23500 | |
11655 | EDS.W | 0 | 0 | |||||||
11656 | EDS/WS | 300 | 5/16 | 0 | ||||||
11657 | EDSB | 0 | 0 | |||||||
11658 | EDSC | 0 | 0 | |||||||
11659 | EDSE | 500 | 25 3/4 | 24 | 25 3/4 | 0 | ||||
11660 | EDSG | 0 | 0 | |||||||
11661 | EDSH | 0 | 0 | |||||||
11662 | EDSI | 0 | 0 | |||||||
11663 | EDSK | 0 | 0 | |||||||
11664 | EDSL | 0 | 0 | |||||||
11665 | EDSM | 0 | 0 | |||||||
11666 | EDSP | 0 | 0 | |||||||
11667 | EDSR | 0 | 0 | |||||||
11668 | EDSS | 0 | 0 | |||||||
11669 | EDST | 0 | 0 | |||||||
11670 | EDSX | 0 | 0 | |||||||
11671 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11672 | EDTA | 4800 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.9375 | 4800 | |
11673 | EDTAC | 0 | 0 | |||||||
11674 | EDTB | 0 | 0 | |||||||
11675 | EDTL | 0 | 0 | |||||||
11676 | EDTS | 0 | 0 | |||||||
11677 | EDUC | 700 | 6 3/8 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 7 | 3700 | |
11678 | EDUS | 0 | 0 | |||||||
11679 | EDUSF | 100 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 3600 | |
11680 | EDVC | 0 | 0 | |||||||
11681 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11682 | EDYN | 2000 | 4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/8 | 12600 | |
11683 | EDYNW | 50000 | 0.0150 | 0.0100 | 0.1000 | 0 | ||||
11684 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11685 | EDpA | 200 | 67 7/8 | 67 7/8 | 67 7/8 | 67 7/8 | 200 | |||
11686 | EDpB | 100 | 346 1/4 | 320 | 420 | 0 | ||||
11687 | EDpC | 550 | 68 | 0 | ||||||
11688 | EE | 9200 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 5 | 5 3/16 | 9300 | |
11689 | EEC | 2200 | 2 3/8 | 0 | ||||||
11690 | EECN | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 31100 | |
11691 | EECND | 0 | 0 | |||||||
11692 | EECNW | 1000 | 1/8 | 1/8 | 1/4 | 0 | ||||
11693 | EEE | 0 | 0 | |||||||
11694 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11695 | EEI | 500 | 8 1/8 | 0 | ||||||
11696 | EEIG | 0 | 0 | |||||||
11697 | EENT | 0 | 0 | |||||||
11698 | EENTU | 0 | 0 | |||||||
11699 | EENTW | 0 | 0 | |||||||
11700 | EEQFX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
11701 | EESI | 500 | 9 3/8 | 9 | 9 3/8 | 9 | 9 3/16 | 9 3/8 | 109600 | |
11702 | EET | 0 | 0 | |||||||
11703 | EEX | 2000 | 9 5/8 | 10 5/8 | 10 7/8 | 0 | ||||
11704 | EEXK | 0 | 0 | |||||||
11705 | EEXL | 0 | 0 | |||||||
11706 | EEXM | 0 | 0 | |||||||
11707 | EEXO | 0 | 0 | |||||||
11708 | EEXS | 0 | 0 | |||||||
11709 | EEXX | 0 | 0 | |||||||
11710 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11711 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11712 | EF | 8200 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
11713 | EFBI | 5000 | 14 3/4 | 14 1/4 | 14 1/2 | 0 | ||||
11714 | EFCW | 1000 | 7 | 7 | 7 | 6 7/8 | 7 | 7 1/2 | 16000 | |
11715 | EFCX | 200 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 4300 | |
11716 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11717 | EFG | 600 | 36 1/2 | 0 | ||||||
11718 | EFHAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
11719 | EFHBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
11720 | EFIAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.32 | 0 | |
11721 | EFIBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
11722 | EFIC | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 7/16 | 1 9/16 | 13400 | |
11723 | EFII | 5000 | 75 | 74 3/4 | 75 1/2 | 74 | 74 3/4 | 75 1/2 | 183300 | |
11724 | EFIPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
11725 | EFIYX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
11726 | EFL | 300 | 16 1/8 | 16 1/8 | 16 1/4 | 16 | 5600 | |||
11727 | EFMAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 | |
11728 | EFMBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
11729 | EFOAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.91 | 0 | |
11730 | EFOBX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
11731 | EFOCX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
11732 | EFOI | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.1875 | 10000 | |
11733 | EFONX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
11734 | EFS | 200 | 33 3/8 | 33 1/2 | 34 | 0 | ||||
11735 | EFTC | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 5600 | |
11736 | EFTK | 500 | 1.6250 | 1.3750 | 1.6250 | 1.2500 | 1.3750 | 1.6250 | 57500 | |
11737 | EFU | 300 | 38 1/4 | 38 | 38 5/8 | 0 | ||||
11738 | EFUA | 0 | 0 | |||||||
11739 | EFUL | 0 | 0 | |||||||
11740 | EFUO | 0 | 0 | |||||||
11741 | EFX | 300 | 31 7/8 | 31 1/4 | 31 7/8 | 31 1/4 | 31 5/8 | 32 | 700 | |
11742 | EFXC | 0 | 0 | |||||||
11743 | EFXD | 0 | 0 | |||||||
11744 | EFXF | 0 | 0 | |||||||
11745 | EFXH | 0 | 0 | |||||||
11746 | EFXI | 0 | 0 | |||||||
11747 | EFXL | 0 | 0 | |||||||
11748 | EFXO | 0 | 0 | |||||||
11749 | EFXP | 0 | 0 | |||||||
11750 | EFXR | 0 | 0 | |||||||
11751 | EFXS | 0 | 0 | |||||||
11752 | EFXT | 0 | 0 | |||||||
11753 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11754 | EG | 0 | 0 | |||||||
11755 | EGABX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
11756 | EGAS | 100 | 4.0000 | 4.1875 | 4.1875 | 3.8750 | 3.8750 | 4.0000 | 69800 | |
11757 | EGC | 0 | 0 | |||||||
11758 | EGCS | 0 | 0 | |||||||
11759 | EGE | 0 | 0 | |||||||
11760 | EGEX | 0 | 0 | |||||||
11761 | EGEXF | 0 | 0 | |||||||
11762 | EGFC | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 | 400 | |
11763 | EGG | 200 | 18 | 18 1/4 | 18 1/4 | 18 | 17 7/8 | 18 1/2 | 2900 | |
11764 | EGGA | 0 | 0 | |||||||
11765 | EGGS | 1000 | 5 9/16 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 547100 | |
11766 | EGIAX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.12 | 0 | |
11767 | EGIBX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
11768 | EGICX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
11769 | EGII | 0 | 0 | |||||||
11770 | EGIL | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
11771 | EGLA | 2000 | 0.0625 | 0 | ||||||
11772 | EGLAC | 0 | 0 | |||||||
11773 | EGLB | 0 | 0 | |||||||
11774 | EGLBX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
11775 | EGLE | 200 | 4 1/4 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 6500 | |
11776 | EGLRX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
11777 | EGLS | 1000 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 14 | 14 1/4 | 156400 | |
11778 | EGMLY | 0 | 5.0500 | 0 | ||||||
11779 | EGMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.11 | 5.24 | 8007 | |
11780 | EGN | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/4 | 27 1/8 | 200 | |
11781 | EGNO | 0 | 0 | |||||||
11782 | EGNR | 0 | 0 | |||||||
11783 | EGNS | 5000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4375 | 5000 | |
11784 | EGNT | 0 | 0 | |||||||
11785 | EGOR | 0 | 0 | |||||||
11786 | EGP | 100 | 24 1/2 | 24 1/2 | 24 5/8 | 24 1/2 | 2500 | |||
11787 | EGPM | 0 | 0 | |||||||
11788 | EGPT | 400 | 4 1/16 | 4 1/8 | 4 1/8 | 4 1/16 | 3 7/8 | 4 1/8 | 1600 | |
11789 | EGR | 100 | 52 3/4 | 51 | 51 7/8 | 0 | ||||
11790 | EGR.V | 0 | 0 | |||||||
11791 | EGRC | 0 | 0 | |||||||
11792 | EGRE | 0 | 0 | |||||||
11793 | EGRG | 0 | 0 | |||||||
11794 | EGRKH | 200 | 59.2500 | 0 | ||||||
11795 | EGRKI | 500 | 59.2500 | 0 | ||||||
11796 | EGRKL | 100 | 93.6250 | 0 | ||||||
11797 | EGRKM | 200 | 58.8000 | 0 | ||||||
11798 | EGRKN | 100 | 55.7500 | 0 | ||||||
11799 | EGRKO | 100 | 94.7000 | 0 | ||||||
11800 | EGRP | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 74300 | |
11801 | EGRR | 0 | 0 | |||||||
11802 | EGRS | 0 | 0 | |||||||
11803 | EGRWX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 14.38 | 0 | |
11804 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11805 | EGSRF | 0 | 0.4200 | 0 | ||||||
11806 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11807 | EGVAX | 0 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 23.98 | 0 | |
11808 | EGVBX | 0 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | |
11809 | EGVR | 600 | 0.3125 | 0.0312 | 0.1562 | 0 | ||||
11810 | EGVYX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | |
11811 | EGX | 300 | 10 7/8 | 0 | ||||||
11812 | EGXP | 200 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
11813 | EGY | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 200 | |||
11814 | EGYI | 0 | 0 | |||||||
11815 | EGYKM | 300 | 24.7500 | 0 | ||||||
11816 | EGYKN | 100 | 97.0000 | 0 | ||||||
11817 | EGYKO | 100 | 98.1250 | 0 | ||||||
11818 | EGYKP | 100 | 77.7500 | 0 | ||||||
11819 | EGYLO | 100 | 97.0000 | 0 | ||||||
11820 | EGYLP | 100 | 104.5000 | 0 | ||||||
11821 | EGYPP | 15000 | 25.2300 | 0 | ||||||
11822 | EHCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.65 | 4.77 | 1112 | |
11823 | EHGAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
11824 | EHGBX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
11825 | EHGYX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
11826 | EHST | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 6700 | |
11827 | EHSTX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.33 | 0 | |
11828 | EI | 200 | 20 | 19 7/8 | 20 1/2 | 0 | ||||
11829 | EIAN | 0 | 0 | |||||||
11830 | EIB | 0 | 0 | |||||||
11831 | EIC | 100 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 100 | |||
11832 | EICO | 100 | 1.0000 | 0 | ||||||
11833 | EICT | 0 | 0 | |||||||
11834 | EICpT | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 4600 | |||
11835 | EIEAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
11836 | EIEBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
11837 | EIEYX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
11838 | EIF | 200 | 3/4 | 0 | ||||||
11839 | EIFH | 200 | 0.3900 | 0.3900 | 0.4400 | 0.3900 | 0.3900 | 0.4400 | 41100 | |
11840 | EIFHL | 0 | 0 | |||||||
11841 | EIFI | 0 | 0 | |||||||
11842 | EIGBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
11843 | EIHYX | 0 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 8.28 | 0 | |
11844 | EIITX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.60 | 0 | |
11845 | EILL | 200 | 3 | 3 | 3 1/4 | 0 | ||||
11846 | EINFX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
11847 | EIPM | 100 | 4 | 4 | 5 1/2 | 0 | ||||
11848 | EIRE | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 8700 | |
11849 | EIS | 200 | 15 7/8 | 0 | ||||||
11850 | EISC | 0 | 0 | |||||||
11851 | EISI | 12000 | 8 1/16 | 8 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 148400 | |
11852 | EITAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.68 | 0 | |
11853 | EITBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
11854 | EITEF | 0 | 4.2300 | 0 | ||||||
11855 | EITGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
11856 | EITXX | 0 | 0 | |||||||
11857 | EIX | 100 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/8 | 20 1/2 | 19700 | |
11858 | EIXC | 0 | 0 | |||||||
11859 | EIXD | 0 | 0 | |||||||
11860 | EIXE | 0 | 0 | |||||||
11861 | EIXL | 0 | 0 | |||||||
11862 | EIXN | 0 | 0 | |||||||
11863 | EIXY | 0 | 0 | |||||||
11864 | EJ | 100 | 2 1/2 | 0 | ||||||
11865 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11866 | EJDE | 0 | 0 | |||||||
11867 | EJDN | 0 | 0 | |||||||
11868 | EJDP | 0 | 0 | |||||||
11869 | EJDW | 0 | 0 | |||||||
11870 | EJPTZ | 1900 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11871 | EJTX | 50000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11872 | EJU | 0 | 0 | |||||||
11873 | EJX | 0 | 0 | |||||||
11874 | EJY | 0 | 0 | |||||||
11875 | EJZ | 0 | 0 | |||||||
11876 | EK | 100 | 81 | 81 1/2 | 81 5/8 | 80 3/8 | 80 5/8 | 81 1/8 | 12300 | |
11877 | EKC | 1000 | 6 3/4 | 6 1/8 | 6 1/2 | 0 | ||||
11878 | EKCK | 0 | 0 | |||||||
11879 | EKCSU | 1000 | 0.0100 | 0 | ||||||
11880 | EKD | 0 | 0 | |||||||
11881 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11882 | EKL/WS | 0 | 3/8 | 1 | 0 | |||||
11883 | EKO | 500 | 3 3/4 | 3 1/8 | 3 1/2 | 0 | ||||
11884 | EKOI | 0 | 0 | |||||||
11885 | EKOL | 0 | 0 | |||||||
11886 | EKP | 0 | 0 | |||||||
11887 | EKPp | 600 | 25 7/8 | 26 7/8 | 27 1/2 | 0 | ||||
11888 | EKR | 4000 | 1 1/4 | 0 | ||||||
11889 | EKSIA | 4000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 4000 | |
11890 | EKT | 200 | 13 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
11891 | EKTAF | 0 | 36.0000 | 0 | ||||||
11892 | EL | 500 | 47 1/4 | 47 | 47 1/4 | 46 3/8 | 46 1/2 | 47 | 2200 | |
11893 | EL.X | 0 | 0 | |||||||
11894 | EL.Y | 0 | 0 | |||||||
11895 | ELAM | 0 | 0 | |||||||
11896 | ELAMF | 1000 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 6000 | |
11897 | ELAN | 0 | 0 | |||||||
11898 | ELAV | 0 | 0 | |||||||
11899 | ELB | 100 | 18 3/4 | 0 | ||||||
11900 | ELBB | 0 | 0 | |||||||
11901 | ELBE | 0 | 0 | |||||||
11902 | ELBI | 0 | 0 | |||||||
11903 | ELBL | 0 | 0 | |||||||
11904 | ELBR | 0 | 0 | |||||||
11905 | ELBT | 0 | 0 | |||||||
11906 | ELBTF | 1000 | 11 7/8 | 12 | 12 | 11 7/8 | 11 5/8 | 11 7/8 | 1500 | |
11907 | ELBWF | 0 | 0 | |||||||
11908 | ELC/WS | 4500 | 1/2 | 21/32 | 1 1/32 | 0 | ||||
11909 | ELCAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
11910 | ELCC | 900 | 2 3/32 | 2 1/4 | 2 9/32 | 2 1/32 | 2 1/32 | 2 3/32 | 216900 | |
11911 | ELCCW | 7000 | 1 3/64 | 1 1/32 | 1 3/32 | 15/16 | 31/32 | 1 1/16 | 93800 | |
11912 | ELCH | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/4 | 1000 | |
11913 | ELCO | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 87300 | |
11914 | ELCTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11915 | ELD | 0 | 0 | |||||||
11916 | ELDFX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
11917 | ELE | 200 | 60 1/2 | 63 3/4 | 64 5/8 | 0 | ||||
11918 | ELED | 0 | 0 | |||||||
11919 | ELEDY | 0 | 0 | |||||||
11920 | ELEK | 3500 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 22400 | |
11921 | ELET | 400 | 5 1/8 | 5 3/8 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 12900 | |
11922 | ELEU | 0 | 0 | |||||||
11923 | ELEX | 5600 | 16 1/8 | 15 7/8 | 16 1/8 | 15 | 15 3/4 | 16 1/8 | 63600 | |
11924 | ELF | 100 | 40 1/2 | 41 5/8 | 42 | 0 | ||||
11925 | ELFA | 0 | 0 | |||||||
11926 | ELFB | 0 | 0 | |||||||
11927 | ELFD | 0 | 0 | |||||||
11928 | ELFE | 0 | 0 | |||||||
11929 | ELFF | 0 | 0 | |||||||
11930 | ELFI | 0 | 0 | |||||||
11931 | ELFL | 0 | 0 | |||||||
11932 | ELFLX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
11933 | ELFN | 0 | 0 | |||||||
11934 | ELFNX | 0 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0 | |
11935 | ELFP | 0 | 0 | |||||||
11936 | ELFS | 0 | 0 | |||||||
11937 | ELFTX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
11938 | ELFW | 0 | 0 | |||||||
11939 | ELGC | 1000 | 2.5625 | 2.5625 | 2.5625 | 2.5625 | 2.0000 | 3.5000 | 1000 | |
11940 | ELGIX | 0 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | |
11941 | ELGT | 100 | 11/16 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 634200 | |
11942 | ELH$ | 0 | 0 | |||||||
11943 | ELI | 0 | 0 | |||||||
11944 | ELINX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
11945 | ELJ | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/8 | 12 5/8 | 2000 | |
11946 | ELJO | 0 | 0 | |||||||
11947 | ELJT | 0 | 0 | |||||||
11948 | ELK | 300 | 19 1/2 | 18 1/2 | 18 7/8 | 0 | ||||
11949 | ELKD | 0 | 0 | |||||||
11950 | ELKM | 0 | 0 | |||||||
11951 | ELM | 500 | 18 1/4 | 18 5/8 | 19 1/4 | 0 | ||||
11952 | ELMAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
11953 | ELMG | 500 | 17 | 17 | 17 15/64 | 16 3/4 | 16 3/4 | 17 | 17200 | |
11954 | ELMHX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
11955 | ELML | 0 | 0 | |||||||
11956 | ELMR | 2000 | 0.0625 | 0 | ||||||
11957 | ELMS | 200 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
11958 | ELMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.12 | 5.25 | 1316 | |
11959 | ELN | 300 | 28 1/4 | 28 3/8 | 28 3/4 | 0 | ||||
11960 | ELN.W | 0 | 0 | |||||||
11961 | ELN.WA | 0 | 0 | |||||||
11962 | ELN/WS/A | 500 | 23 1/2 | 0 | ||||||
11963 | ELNA | 0 | 0 | |||||||
11964 | ELNAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
11965 | ELNJX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11966 | ELNK | 0 | 0 | |||||||
11967 | ELNL | 0 | 0 | |||||||
11968 | ELNM | 0 | 0 | |||||||
11969 | ELNN | 0 | 0 | |||||||
11970 | ELNO | 0 | 0 | |||||||
11971 | ELNS | 0 | 0 | |||||||
11972 | ELNT | 1500 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 29400 | |
11973 | ELNVY | 0 | 0 | |||||||
11974 | ELNX | 0 | 0 | |||||||
11975 | ELNYX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
11976 | ELOHX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
11977 | ELPA | 0 | 0 | |||||||
11978 | ELPAJ | 0 | 0 | |||||||
11979 | ELPE | 0 | 0 | |||||||
11980 | ELPJ | 0 | 0.0500 | 0.2500 | 0 | |||||
11981 | ELPNX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
11982 | ELPS | 0 | 0 | |||||||
11983 | ELPSI | 0 | 0 | |||||||
11984 | ELPSP | 21000 | 118.0000 | 0 | ||||||
11985 | ELPT | 0 | 0 | |||||||
11986 | ELRC | 500 | 23 3/8 | 22 3/4 | 23 1/2 | 0 | ||||
11987 | ELRN | 0 | 0 | |||||||
11988 | ELRNF | 3400 | 10 1/2 | 10 1/8 | 10 5/8 | 10 1/8 | 10 3/8 | 10 1/2 | 29800 | |
11989 | ELRW | 0 | 0 | |||||||
11990 | ELRWF | 500 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | ||||
11991 | ELS | 0 | 0 | |||||||
11992 | ELSBY | 0 | 0 | |||||||
11993 | ELSC | 0 | 0 | |||||||
11994 | ELSE | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 5/8 | 4 1/4 | 1800 | |
11995 | ELSI | 2000 | 8 9/16 | 7 1/2 | 9 3/8 | 7 7/16 | 8 9/16 | 8 3/4 | 195800 | |
11996 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
11997 | ELSO | 1000 | 0.2000 | 0.1850 | 0.2000 | 0.1850 | 0.1850 | 0.2000 | 15100 | |
11998 | ELST | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3500 | 1500 | |
11999 | ELT | 600 | 6 | 6 | 6 | 6 | 5 5/8 | 6 3/8 | 2000 | |
12000 | ELTCX | 0 | 0 | |||||||
12001 | ELTD | 0 | 0 | |||||||
12002 | ELTL | 0 | 0 | |||||||
12003 | ELTN | 1000 | 36 5/8 | 35 3/4 | 37 1/4 | 35 3/4 | 36 1/4 | 36 3/4 | 95800 | |
12004 | ELTP | 2100 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
12005 | ELTT | 0 | 0 | |||||||
12006 | ELTX | 200 | 5 3/4 | 5 27/32 | 6 | 5 3/4 | 5 3/4 | 6 | 22300 | |
12007 | ELUX | 0 | 0 | |||||||
12008 | ELUXY | 100 | 56 1/8 | 56 1/4 | 56 3/8 | 56 1/8 | 56 1/8 | 56 3/8 | 4400 | |
12009 | ELVN | 100 | 42.3750 | 0 | ||||||
12010 | ELXC | 3600 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12011 | ELXS | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 5 1/4 | 2000 | |
12012 | ELY | 100 | 29 3/4 | 29 3/4 | 29 7/8 | 29 3/8 | 29 3/4 | 30 1/4 | 8600 | |
12013 | ELYA | 0 | 0 | |||||||
12014 | ELYB | 0 | 0 | |||||||
12015 | ELYC | 0 | 0 | |||||||
12016 | ELYE | 0 | 0 | |||||||
12017 | ELYK | 0 | 0 | |||||||
12018 | ELYN | 0 | 0 | |||||||
12019 | ELYP | 0 | 0 | |||||||
12020 | ELYR | 0 | 0 | |||||||
12021 | ELYS | 0 | 0 | |||||||
12022 | ELYY | 0 | 0 | |||||||
12023 | EMAC | 500 | 5.3750 | 5.1250 | 5.3750 | 0 | ||||
12024 | EMACU | 10000 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
12025 | EMACW | 4000 | 1.3000 | 1.0625 | 1.3750 | 0 | ||||
12026 | EMAK | 200 | 22 5/8 | 22 3/4 | 23 1/8 | 22 3/8 | 22 3/8 | 22 5/8 | 48700 | |
12027 | EMAP | 0 | 0 | |||||||
12028 | EMAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.81 | 4.91 | 17927 | |
12029 | EMBIX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
12030 | EMBM | 300 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 35.5000 | 37.0000 | 300 | |
12031 | EMBR | 4200 | 1 1/4 | 1 1/16 | 1 5/16 | 1 | 1 1/16 | 1 3/8 | 60800 | |
12032 | EMBTX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
12033 | EMBU | 2000 | 4.4375 | 4.0625 | 4.5000 | 4.0625 | 4.1250 | 4.7500 | 4700 | |
12034 | EMBX | 4000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 15600 | |
12035 | EMBXW | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
12036 | EMBXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.11 | 4.18 | 102 | |
12037 | EMC | 500 | 26 7/8 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 1/8 | 3300 | |
12038 | EMCA | 0 | 0 | |||||||
12039 | EMCC | 0 | 0 | |||||||
12040 | EMCF | 0 | 0 | |||||||
12041 | EMCG | 2500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 13 3/4 | 14 1/8 | 9000 | |
12042 | EMCGW | 1000 | 4.2500 | 3.8750 | 5.7500 | 0 | ||||
12043 | EMCGX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
12044 | EMCGZ | 13300 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
12045 | EMCI | 200 | 11 3/4 | 11 7/16 | 11 3/4 | 11 7/16 | 11 | 11 3/4 | 1300 | |
12046 | EMCL | 0 | 0 | |||||||
12047 | EMCM | 100 | 18.0000 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | 19.5000 | 1300 | |
12048 | EMCO | 100 | 2 15/16 | 2 15/16 | 3 1/8 | 0 | ||||
12049 | EMCR | 200 | 20 | 19 3/8 | 20 1/2 | 19 1/4 | 19 7/8 | 20 | 318600 | |
12050 | EMCS | 0 | 0 | |||||||
12051 | EMCT | 0 | 0 | |||||||
12052 | EMCW | 0 | 0 | |||||||
12053 | EMCX | 0 | 0 | |||||||
12054 | EMCY | 0 | 0 | |||||||
12055 | EMD | 100 | 17 7/8 | 17 1/2 | 18 | 0 | ||||
12056 | EMDFX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.40 | 0 | |
12057 | EME | 100 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
12058 | EMED | 1000 | 3 1/8 | 3 | 3 1/4 | 2 7/8 | 3 | 3 1/8 | 13000 | |
12059 | EMEIX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
12060 | EMEL | 0 | 0 | |||||||
12061 | EMELY | 0 | 17.7500 | 0 | ||||||
12062 | EMEM | 0 | 0 | |||||||
12063 | EMEQX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
12064 | EMF | 600 | 18 1/2 | 18 3/8 | 18 1/2 | 18 3/8 | 18 1/4 | 18 1/2 | 5100 | |
12065 | EMFIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
12066 | EMFK | 0 | 0 | |||||||
12067 | EMFLX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12068 | EMG | 100 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 7/8 | 1200 | |
12069 | EMGAX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 9.05 | 0 | |
12070 | EMGBX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
12071 | EMGFX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
12072 | EMGG | 200 | 14.5000 | 10.0000 | 12.5000 | 0 | ||||
12073 | EMGIX | 0 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 | |
12074 | EMGOX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
12075 | EMGRX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.80 | 0 | |
12076 | EMGSX | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0 | |
12077 | EMGYX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
12078 | EMI | 100 | 7/8 | 0 | ||||||
12079 | EMIAX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
12080 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
12081 | EMICP | 5000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.2500 | 10200 | |
12082 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12083 | EMIFX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
12084 | EMIP | 0 | 0 | |||||||
12085 | EMIS | 1000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 | 15 5/8 | 15 7/8 | 86800 | |
12086 | EMIp | 100 | 1 7/8 | 0 | ||||||
12087 | EML | 500 | 13 1/8 | 0 | ||||||
12088 | EMLA | 0 | 0 | |||||||
12089 | EMLD | 0 | 0 | |||||||
12090 | EMLR | 0 | 0 | |||||||
12091 | EMLT | 0 | 0 | |||||||
12092 | EMLTF | 1500 | 5 5/64 | 4 7/8 | 5 1/4 | 0 | ||||
12093 | EMLX | 1500 | 17 | 18 | 18 | 16 3/4 | 16 3/4 | 17 1/4 | 47900 | |
12094 | EMMAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.51 | 0 | |
12095 | EMMBX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
12096 | EMMCX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
12097 | EMMIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
12098 | EMML | 0 | 0 | |||||||
12099 | EMMS | 500 | 33 1/8 | 33 1/2 | 33 1/2 | 32 1/4 | 32 3/4 | 33 1/8 | 286600 | |
12100 | EMN | 200 | 53 1/8 | 53 3/8 | 53 3/8 | 53 1/8 | 53 | 53 3/4 | 300 | |
12101 | EMNC | 0 | 0 | |||||||
12102 | EMNE | 0 | 0 | |||||||
12103 | EMNI | 0 | 0 | |||||||
12104 | EMNL | 0 | 0 | |||||||
12105 | EMNS | 0 | 0 | |||||||
12106 | EMNT | 0 | 0 | |||||||
12107 | EMO | 200 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
12108 | EMON | 100 | 3 | 2 13/16 | 3 | 0 | ||||
12109 | EMONP | 100 | 2.5000 | 0 | ||||||
12110 | EMP | 200 | 5 1/8 | 0 | ||||||
12111 | EMP.A | 0 | 0 | |||||||
12112 | EMPA | 0 | 0 | |||||||
12113 | EMPDO | 100 | 10.1000 | 9.7500 | 10.1000 | 9.7500 | 700 | |||
12114 | EMPE | 10000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
12115 | EMPG | 2000 | 1.5000 | 1.5000 | 2.2500 | 1.5000 | 1.5000 | 2.2500 | 11000 | |
12116 | EMPI | 4000 | 17 7/8 | 16 3/4 | 18 | 16 3/4 | 17 7/8 | 18 | 94200 | |
12117 | EMPK | 0 | 0 | |||||||
12118 | EMPMY | 0 | 1.7500 | 0 | ||||||
12119 | EMPR | 0 | 0 | |||||||
12120 | EMR | 100 | 95 | 94 1/2 | 95 | 94 1/8 | 94 3/4 | 95 1/4 | 1700 | |
12121 | EMRA | 0 | 0 | |||||||
12122 | EMRB | 0 | 0 | |||||||
12123 | EMRC | 0 | 0 | |||||||
12124 | EMRD | 0 | 0 | |||||||
12125 | EMRE | 0 | 0 | |||||||
12126 | EMRI | 0 | 0 | |||||||
12127 | EMRL | 100 | 0.0312 | 0 | ||||||
12128 | EMRN | 0 | 0 | |||||||
12129 | EMRR | 0 | 0 | |||||||
12130 | EMRT | 0 | 0 | |||||||
12131 | EMRX | 0 | 0 | |||||||
12132 | EMRY | 0 | 0 | |||||||
12133 | EMSCX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
12134 | EMSG | 1300 | 1.5625 | 1.3750 | 1.5625 | 1.3750 | 1.3750 | 1.5625 | 2300 | |
12135 | EMSI | 10000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 12600 | |
12136 | EMSIW | 500 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
12137 | EMT | 500 | 31 | 29 | 31 1/8 | 0 | ||||
12138 | EMTGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
12139 | EMTL | 0 | 0 | |||||||
12140 | EMTLF | 0 | 0 | |||||||
12141 | EMTMX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
12142 | EMTN | 0 | 0 | |||||||
12143 | EMTPX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
12144 | EMTR | 0 | 0 | |||||||
12145 | EMTS | 0 | 0 | |||||||
12146 | EMTW | 0 | 0 | |||||||
12147 | EMUAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.49 | 0 | |
12148 | EMUCX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
12149 | EMUIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
12150 | EMUNX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12151 | EMUSX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12152 | EMW | 0 | 0 | |||||||
12153 | EN | 0 | 0 | |||||||
12154 | ENA | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 600 | |
12155 | ENAD | 0 | 0 | |||||||
12156 | ENAG | 0 | 0 | |||||||
12157 | ENAL | 0 | 0 | |||||||
12158 | ENAM | 0 | 0 | |||||||
12159 | ENAP | 0 | 0 | |||||||
12160 | ENAPQ | 0 | 0 | |||||||
12161 | ENAR | 0 | 0 | |||||||
12162 | ENBC | 500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 15300 | |
12163 | ENBM | 0 | 0 | |||||||
12164 | ENBX | 3500 | 32 7/8 | 34 7/8 | 35 1/4 | 32 1/2 | 32 1/2 | 32 7/8 | 219300 | |
12165 | ENBXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.86 | 3.92 | 15 | |
12166 | ENC | 200 | 9 5/8 | 0 | ||||||
12167 | ENCAX | 0 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 40.61 | 0 | |
12168 | ENCBX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12169 | ENCC | 1900 | 1 7/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 133600 | |
12170 | ENCD | 1000 | 39 5/8 | 38 | 40 1/2 | 38 | 39 7/8 | 40 1/4 | 289100 | |
12171 | ENCH | 0 | 0 | |||||||
12172 | ENCHQ | 0 | 0 | |||||||
12173 | ENCMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.67 | 0 | |
12174 | ENCP | 200 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12175 | ENCR | 0 | 0 | |||||||
12176 | ENCRF | 6000 | 3/4 | 23/32 | 1 | 0 | ||||
12177 | ENCV | 0 | 0 | |||||||
12178 | ENDG | 100 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 7900 | |
12179 | ENDIX | 0 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0 | |
12180 | ENDO | 200 | 5.6250 | 5.5000 | 5.7500 | 5.3750 | 5.6250 | 5.7500 | 127400 | |
12181 | ENDU | 5000 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 12500 | |
12182 | ENDUW | 700 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4062 | 700 | |
12183 | ENDY | 1000 | 28.2500 | 0 | ||||||
12184 | ENE | 200 | 44 5/8 | 44 3/4 | 44 7/8 | 44 5/8 | 44 3/8 | 44 7/8 | 600 | |
12185 | ENEA | 0 | 0 | |||||||
12186 | ENEB | 0 | 0 | |||||||
12187 | ENEC | 0 | 0 | |||||||
12188 | ENED | 0 | 0 | |||||||
12189 | ENEE | 0 | 0 | |||||||
12190 | ENEF | 0 | 0 | |||||||
12191 | ENEG | 0 | 0 | |||||||
12192 | ENEH | 0 | 0 | |||||||
12193 | ENEHA | 0 | 0 | |||||||
12194 | ENEI | 0 | 0 | |||||||
12195 | ENEK | 0 | 0 | |||||||
12196 | ENEL | 0 | 0 | |||||||
12197 | ENELY | 0 | 0 | |||||||
12198 | ENEM | 0 | 0 | |||||||
12199 | ENEN | 0 | 0 | |||||||
12200 | ENEO | 0 | 0 | |||||||
12201 | ENEP | 0 | 0 | |||||||
12202 | ENER | 500 | 14 7/8 | 13 3/4 | 15 1/8 | 12 5/8 | 14 7/8 | 15 | 200500 | |
12203 | ENES | 0 | 0 | |||||||
12204 | ENET | 300 | 2 15/16 | 3 1/16 | 3 1/16 | 2 3/4 | 2 3/4 | 2 15/16 | 7900 | |
12205 | ENEU | 0 | 0 | |||||||
12206 | ENEW | 0 | 0 | |||||||
12207 | ENEX | 500 | 8 7/8 | 8 1/2 | 9 1/4 | 0 | ||||
12208 | ENEpA | 1000 | 26 | 26 | 26 1/2 | 0 | ||||
12209 | ENEpC | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 500 | |||
12210 | ENEpJ | 200 | 501 | 0 | ||||||
12211 | ENG | 400 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
12212 | ENGBX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
12213 | ENGC | 0 | 0 | |||||||
12214 | ENGI | 0 | 0 | |||||||
12215 | ENGIX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 24.82 | 0 | |
12216 | ENGL | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 1000 | |
12217 | ENGN | 0 | 0 | |||||||
12218 | ENGNY | 0 | 5.5000 | 0 | ||||||
12219 | ENGO | 0 | 0 | |||||||
12220 | ENGR | 0 | 0 | |||||||
12221 | ENGRX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.47 | 0 | |
12222 | ENGSQ | 0 | 0 | |||||||
12223 | ENGT | 0 | 0 | |||||||
12224 | ENGVX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.37 | 0 | |
12225 | ENGX | 0 | 0 | |||||||
12226 | ENHBX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
12227 | ENHYX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.22 | 0 | |
12228 | ENI | 300 | 31 3/8 | 28 3/8 | 29 1/8 | 0 | ||||
12229 | ENIBX | 0 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | |
12230 | ENID | 0 | 0 | |||||||
12231 | ENIGX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 18.35 | 0 | |
12232 | ENIR | 110500 | 0.0150 | 0.0100 | 0.0600 | 0 | ||||
12233 | ENIS | 0 | 0 | |||||||
12234 | ENIU | 0 | 0 | |||||||
12235 | ENJAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
12236 | ENJXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51 | 2.58 | 588 | |
12237 | ENL | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 1700 | |||
12238 | ENLI | 0 | 0 | |||||||
12239 | ENMBX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 | |
12240 | ENMD | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 13 1/2 | 14 1/2 | 2800 | |
12241 | ENML | 1000 | 5 3/4 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/8 | 30000 | |
12242 | ENMPX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
12243 | ENMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.41 | 4.49 | 527 | |
12244 | ENMYX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
12245 | ENN | 800 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 43900 | |
12246 | ENNI | 0 | 0 | |||||||
12247 | ENP | 200 | 27 7/8 | 26 1/4 | 27 3/8 | 0 | ||||
12248 | ENPC | 0 | 0 | |||||||
12249 | ENPQ | 0 | 0 | |||||||
12250 | ENPT | 200 | 13 | 11 3/4 | 13 | 11 3/4 | 12 1/4 | 13 | 81100 | |
12251 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12252 | ENQM | 0 | 0 | |||||||
12253 | ENRC | 0 | 0 | |||||||
12254 | ENRE | 0 | 0 | |||||||
12255 | ENRF | 0 | 0 | |||||||
12256 | ENRG | 0 | 0 | |||||||
12257 | ENRGA | 0 | 0 | |||||||
12258 | ENRI | 0 | 0 | |||||||
12259 | ENRO | 900 | 0.4687 | 0.0312 | 0.5000 | 0 | ||||
12260 | ENRT | 0 | 0 | |||||||
12261 | ENRTF | 0 | 4.3300 | 0 | ||||||
12262 | ENS | 17000 | 22 1/2 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/4 | 22 5/8 | 31600 | |
12263 | ENSB | 0 | 0 | |||||||
12264 | ENSC | 1100 | 6 57/64 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 16800 | |
12265 | ENSCW | 1500 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 2 | 2 1/4 | 20200 | |
12266 | ENSD | 0 | 0 | |||||||
12267 | ENSE | 0 | 0 | |||||||
12268 | ENSF | 0 | 0 | |||||||
12269 | ENSG | 0 | 0 | |||||||
12270 | ENSI | 0 | 0 | |||||||
12271 | ENSIP | 0 | 0 | |||||||
12272 | ENSK | 0 | 0 | |||||||
12273 | ENSL | 0 | 0 | |||||||
12274 | ENSM | 0 | 0 | |||||||
12275 | ENSO | 2000 | 2 11/16 | 2 13/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 9900 | |
12276 | ENSOP | 0 | 0 | |||||||
12277 | ENSPX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.18 | 0 | |
12278 | ENSR | 0 | 0 | |||||||
12279 | ENSS | 0 | 0 | |||||||
12280 | ENST | 1000 | 0.0010 | 0 | ||||||
12281 | ENSY | 10000 | 2 | 1 3/4 | 2 1/8 | 0 | ||||
12282 | ENSpE | 10000 | 96 3/4 | 0 | ||||||
12283 | ENSpF | 27300 | 22 61/64 | 0 | ||||||
12284 | ENT/U | 0 | 0 | |||||||
12285 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12286 | ENTBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
12287 | ENTC | 100 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
12288 | ENTG | 30000 | 0.0700 | 0.0600 | 0.1000 | 0 | ||||
12289 | ENTGE | 0 | 0 | |||||||
12290 | ENTI | 5000 | 0.0001 | 0 | ||||||
12291 | ENTN | 0 | 0 | |||||||
12292 | ENTR | 6000 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 7/16 | 2 5/8 | 25500 | |
12293 | ENTRW | 3000 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 13/16 | 22500 | |
12294 | ENV | 1000 | 4 3/4 | 0 | ||||||
12295 | ENVA | 2000 | 3.6875 | 3.5000 | 3.6875 | 3.5000 | 3.5000 | 5.7500 | 2500 | |
12296 | ENVD | 0 | 0 | |||||||
12297 | ENVFF | 0 | 1.4000 | 0 | ||||||
12298 | ENVG | 3000 | 3 5/16 | 3 9/16 | 3 9/16 | 3 | 3 1/16 | 3 3/16 | 132400 | |
12299 | ENVGU | 1000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 2000 | |
12300 | ENVGW | 2000 | 1/4 | 1/4 | 5/16 | 0 | ||||
12301 | ENVH | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12302 | ENVI | 500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 9600 | |
12303 | ENVQ | 2000 | 1.6250 | 1.5000 | 1.7500 | 0 | ||||
12304 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12305 | ENVRD | 200 | 0.3100 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 1597400 | |
12306 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12307 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12308 | ENVY | 1800 | 36 | 36 3/4 | 36 3/4 | 34 1/4 | 35 3/4 | 36 1/4 | 193900 | |
12309 | ENXI | 0 | 0 | |||||||
12310 | ENZ | 400 | 17 1/4 | 17 | 17 5/8 | 0 | ||||
12311 | ENZD | 0 | 0 | |||||||
12312 | ENZE | 0 | 0 | |||||||
12313 | ENZH | 30000 | 0.0030 | 0.0030 | 0.0075 | 0 | ||||
12314 | ENZN | 1000 | 2 1/2 | 2 3/8 | 2 9/16 | 2 3/8 | 2 7/16 | 2 9/16 | 96400 | |
12315 | EOC | 300 | 18 | 17 3/4 | 18 1/8 | 0 | ||||
12316 | EOCU | 0 | 0 | |||||||
12317 | EOG | 600 | 24 5/8 | 24 | 24 5/8 | 24 | 24 3/8 | 24 7/8 | 1300 | |
12318 | EOGB | 0 | 0 | |||||||
12319 | EOGC | 0 | 0 | |||||||
12320 | EOGE | 0 | 0 | |||||||
12321 | EOGI | 0 | 0 | |||||||
12322 | EOGO | 0 | 0 | |||||||
12323 | EOGT | 0 | 0 | |||||||
12324 | EOGX | 0 | 0 | |||||||
12325 | EOLA | 0 | 0 | |||||||
12326 | EOLpA | 800 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 26 7/8 | 1600 | |
12327 | EOLpB | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 24 5/8 | 200 | |
12328 | EON | 0 | 0 | |||||||
12329 | EONC | 0 | 0 | |||||||
12330 | EONCQ | 0 | 0 | |||||||
12331 | EONE | 7500 | 5 9/16 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 10000 | |
12332 | EOPT | 1700 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
12333 | EOT | 600 | 20 3/8 | 20 | 20 3/8 | 0 | ||||
12334 | EOTT | 0 | 0 | |||||||
12335 | EPAR | 4800 | 1.5000 | 1.2500 | 1.5000 | 1.1875 | 1.2500 | 1.5000 | 72900 | |
12336 | EPASZ | 3000 | 0.0200 | 0 | ||||||
12337 | EPAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.08 | 3.15 | 274 | |
12338 | EPC | 0 | 0 | |||||||
12339 | EPEA | 24500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 57500 | |
12340 | EPG | 200 | 47 | 47 3/8 | 47 3/4 | 0 | ||||
12341 | EPGC | 0 | 0 | |||||||
12342 | EPGF | 0 | 0 | |||||||
12343 | EPGG | 0 | 0 | |||||||
12344 | EPGI | 0 | 0 | |||||||
12345 | EPGP | 0 | 0 | |||||||
12346 | EPGS | 0 | 0 | |||||||
12347 | EPGT | 0 | 0 | |||||||
12348 | EPHI | 2000 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
12349 | EPHIW | 800 | 1 3/16 | 1 1/2 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 1600 | |
12350 | EPI | 0 | 0 | |||||||
12351 | EPIC | 1000 | 24 | 23 1/4 | 24 3/4 | 23 1/4 | 24 | 24 1/2 | 40800 | |
12352 | EPID | 0 | 0 | |||||||
12353 | EPIE | 700 | 12 1/2 | 12 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 8700 | |
12354 | EPIH | 0 | 0 | |||||||
12355 | EPIHQ | 3500 | 0.0600 | 0.0600 | 0.1000 | 0.0600 | 0.0600 | 0.1300 | 23600 | |
12356 | EPII | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 6200 | |
12357 | EPIL | 0 | 0 | |||||||
12358 | EPILF | 0 | 0 | |||||||
12359 | EPLN | 3000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
12360 | EPLT | 0 | 0 | |||||||
12361 | EPLTF | 3200 | 1 1/8 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 17000 | |
12362 | EPMD | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 100 | |
12363 | EPN | 0 | 0 | |||||||
12364 | EPNB | 100 | 33.0000 | 30.7500 | 32.0000 | 0 | ||||
12365 | EPNE | 0 | 0 | |||||||
12366 | EPNR | 0 | 0 | |||||||
12367 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12368 | EPP | 1000 | 27 7/8 | 28 1/4 | 28 3/4 | 0 | ||||
12369 | EPPA | 0 | 0 | |||||||
12370 | EPPC | 0 | 0 | |||||||
12371 | EPPH | 1100 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 0.7500 | 0.9062 | 1100 | |
12372 | EPPHW | 2000 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
12373 | EPPI | 0 | 0 | |||||||
12374 | EPPT | 0 | 0 | |||||||
12375 | EPQS | 0 | 0 | |||||||
12376 | EPR | 0 | 0 | |||||||
12377 | EPR.A | 0 | 0 | |||||||
12378 | EPT | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 300 | |
12379 | EPTC | 4000 | 3.5000 | 3.3750 | 3.5625 | 3.3750 | 3.3750 | 3.6250 | 14400 | |
12380 | EPTG | 5000 | 5.6250 | 0 | ||||||
12381 | EPTM | 0 | 0 | |||||||
12382 | EPTO | 0 | 0 | |||||||
12383 | EPTS | 0 | 0 | |||||||
12384 | EPTY | 0 | 0 | |||||||
12385 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12386 | EPUR | 2500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1050 | 9500 | |
12387 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12388 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12389 | EQ | 1000 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 23 5/8 | 24 | 5200 | |
12390 | EQAU | 3000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0075 | 3000 | |
12391 | EQBG | 2000 | 0.5625 | 0 | ||||||
12392 | EQF | 0 | 25 1/4 | 0 | ||||||
12393 | EQIH | 0 | 0 | |||||||
12394 | EQM | 4000 | 5/32 | 0 | ||||||
12395 | EQMD | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 130600 | |
12396 | EQNC | 0 | 0 | |||||||
12397 | EQNX | 1000 | 11 3/4 | 11 1/8 | 11 7/8 | 11 1/8 | 11 1/2 | 12 | 20700 | |
12398 | EQPGX | 0 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0 | |
12399 | EQPIX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | |
12400 | EQR | 1000 | 37 3/8 | 38 7/8 | 39 1/4 | 0 | ||||
12401 | EQRB | 0 | 0 | |||||||
12402 | EQRN | 0 | 0 | |||||||
12403 | EQRS | 0 | 0 | |||||||
12404 | EQRpA | 2000 | 26 | 25 7/8 | 26 | 25 7/8 | 25 5/8 | 26 | 2800 | |
12405 | EQRpB | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
12406 | EQRpC | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1800 | |||
12407 | EQS | 300 | 16 | 16 | 16 1/8 | 16 | 1800 | |||
12408 | EQSA | 0 | 0 | |||||||
12409 | EQSB | 1000 | 26 5/8 | 26 3/8 | 27 | 26 3/8 | 26 1/2 | 27 1/4 | 10600 | |
12410 | EQSr | 1000 | 9/16 | 0 | ||||||
12411 | EQT | 200 | 29 1/4 | 29 1/4 | 29 3/4 | 0 | ||||
12412 | EQTC | 0 | 0 | |||||||
12413 | EQTL | 1000 | 1.5000 | 0 | ||||||
12414 | EQTM | 0 | 0 | |||||||
12415 | EQTX | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 3 | 1000 | |
12416 | EQTY | 2500 | 3 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 13900 | |
12417 | EQUI | 4000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
12418 | EQUM | 150000 | 0.1000 | 0 | ||||||
12419 | EQUU | 0 | 0 | |||||||
12420 | EQUUS | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1800 | |
12421 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12422 | EQVN | 0 | 0 | |||||||
12423 | EQYS | 5000 | 0.0625 | 0 | ||||||
12424 | ER | 400 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 400 | |||
12425 | ERAR | 0 | 0 | |||||||
12426 | ERCA | 800 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.6250 | 800 | |
12427 | ERCC | 400 | 12 | 11 1/4 | 12 | 0 | ||||
12428 | ERCI | 1500 | 1 11/32 | 1 5/16 | 1 11/32 | 1 9/32 | 1 5/16 | 1 3/8 | 60000 | |
12429 | ERDBF | 0 | 2.1000 | 0 | ||||||
12430 | ERDC | 0 | 0 | |||||||
12431 | ERDCF | 0 | 0 | |||||||
12432 | ERDI | 500 | 2 7/8 | 2 | 2 7/8 | 2 | 2 3/4 | 2 7/8 | 66600 | |
12433 | ERDR | 0 | 0 | |||||||
12434 | ERES | 2000 | 0.6562 | 0.6250 | 0.6875 | 0.6250 | 0.5312 | 0.6562 | 20500 | |
12435 | ERF | 0 | 0 | |||||||
12436 | ERF.G | 0 | 0 | |||||||
12437 | ERGO | 2000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4200 | |
12438 | ERHC | 400 | 3.7500 | 3.6250 | 5.0000 | 0 | ||||
12439 | ERI | 0 | 226.08 | 226.08 | 226.08 | 226.08 | 0 | |||
12440 | ERIC | 0 | 0 | |||||||
12441 | ERICY | 1000 | 29 9/16 | 29 3/8 | 29 3/4 | 29 3/8 | 29 1/2 | 29 3/4 | 1294400 | |
12442 | ERICZ | 300 | 3 15/16 | 4 1/32 | 4 1/32 | 3 15/16 | 3 15/16 | 4 1/32 | 77100 | |
12443 | ERIE | 100 | 31 1/2 | 32 | 32 | 29 1/4 | 29 1/2 | 31 1/2 | 5700 | |
12444 | ERIG | 6000 | 0.0200 | 0 | ||||||
12445 | ERIV | 2500 | 8 | 9 | 9 | 7 3/4 | 7 3/4 | 9 | 19300 | |
12446 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12447 | ERLT | 2200 | 6.8750 | 0 | ||||||
12448 | ERLWF | 0 | 0 | |||||||
12449 | ERLY | 200 | 6 1/2 | 6 1/4 | 6 3/4 | 6 1/4 | 6 3/8 | 7 1/8 | 8100 | |
12450 | ERND | 0 | 0 | |||||||
12451 | ERNDF | 0 | 0 | |||||||
12452 | ERNDY | 0 | 0.4400 | 0 | ||||||
12453 | ERNS | 0 | 0 | |||||||
12454 | ERNSQ | 1000 | 0.6250 | 0.7500 | 0.8750 | 0.6250 | 1.1875 | 1.3750 | 9300 | |
12455 | ERO | 0 | 0 | |||||||
12456 | EROI | 100 | 6 1/2 | 6 1/2 | 6 9/16 | 6 1/2 | 6 1/2 | 6 3/4 | 6800 | |
12457 | EROQ | 0 | 0 | |||||||
12458 | EROWF | 0 | 0.2200 | 0 | ||||||
12459 | EROX | 200 | 4 13/32 | 4 7/8 | 4 7/8 | 4 13/32 | 4 13/32 | 4 9/16 | 47800 | |
12460 | ERSI | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/2 | 500 | |
12461 | ERT | 0 | 1787.53 | 1789.25 | 1789.60 | 1786.97 | 0 | |||
12462 | ERTH | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.4062 | 1000 | |
12463 | ERTS | 500 | 36 1/2 | 36 7/8 | 37 3/8 | 36 3/8 | 36 1/2 | 36 5/8 | 733100 | |
12464 | ES | 100 | 3 3/8 | 2 1/4 | 3 1/4 | 0 | ||||
12465 | ESAC | 0 | 0.2500 | 2.2500 | 0 | |||||
12466 | ESAL | 0 | 0 | |||||||
12467 | ESALF | 0 | 18.1250 | 0 | ||||||
12468 | ESBA | 0 | 0 | |||||||
12469 | ESBI | 2000 | 13.7500 | 0 | ||||||
12470 | ESBK | 1800 | 14 3/4 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 16 1/4 | 700 | |
12471 | ESBpA | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/8 | 25 5/8 | 100 | |
12472 | ESC | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 1000 | |||
12473 | ESCA | 100 | 8 | 8 | 8 5/8 | 0 | ||||
12474 | ESCAX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 19.32 | 0 | |
12475 | ESCBX | 0 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 | |
12476 | ESCC | 100 | 22 1/2 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 8100 | |
12477 | ESCCG | 20 | 87 | 86 | 90 | 0 | ||||
12478 | ESCEX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0 | |
12479 | ESCI | 500 | 2 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 10500 | |
12480 | ESCL | 5000 | 0.7812 | 0.6250 | 1.0000 | 0 | ||||
12481 | ESCM | 0 | 0 | |||||||
12482 | ESCMF | 2500 | 29 1/8 | 29 3/4 | 30 1/4 | 29 1/8 | 29 | 29 3/4 | 60100 | |
12483 | ESCN | 0 | 0 | |||||||
12484 | ESCO | 5000 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 65400 | |
12485 | ESCP | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/2 | 2000 | |
12486 | ESCR | 0 | 0 | |||||||
12487 | ESCS | 0 | 0 | |||||||
12488 | ESE | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
12489 | ESES | 0 | 0 | |||||||
12490 | ESEX | 900 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 1/8 | 1700 | |
12491 | ESF | 400 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 11 3/4 | 13 | 3200 | |
12492 | ESFA | 0 | 0 | |||||||
12493 | ESFC | 0 | 0 | |||||||
12494 | ESGP | 0 | 0 | |||||||
12495 | ESH | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 100 | |||
12496 | ESI | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 7/8 | 200 | |
12497 | ESIAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
12498 | ESICF | 0 | 0 | |||||||
12499 | ESIH | 0 | 0 | |||||||
12500 | ESII | 0 | 0 | |||||||
12501 | ESIJ | 0 | 0 | |||||||
12502 | ESIL | 0 | 0 | |||||||
12503 | ESIO | 100 | 19 3/4 | 20 1/8 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 23700 | |
12504 | ESIS | 100000 | 0.0010 | 0 | ||||||
12505 | ESIX | 800 | 16 1/2 | 17 | 17 1/4 | 16 1/2 | 16 1/4 | 16 1/2 | 29800 | |
12506 | ESIw | 0 | 23 1/4 | 25 1/2 | 0 | |||||
12507 | ESL | 200 | 23 1/4 | 22 3/4 | 23 1/8 | 0 | ||||
12508 | ESLE | 0 | 0 | |||||||
12509 | ESLI | 1000 | 5.1250 | 0 | ||||||
12510 | ESLO | 0 | 0 | |||||||
12511 | ESLR | 0 | 0 | |||||||
12512 | ESLT | 0 | 0 | |||||||
12513 | ESMC | 13000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 35000 | |
12514 | ESMCL | 5000 | 3/16 | 3/16 | 1/4 | 0 | ||||
12515 | ESMCW | 7000 | 1/4 | 1/4 | 3/8 | 0 | ||||
12516 | ESMI | 0 | 0 | |||||||
12517 | ESMO | 0 | 0 | |||||||
12518 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12519 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12520 | ESNG | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 3000 | |
12521 | ESOA | 0 | 0 | |||||||
12522 | ESOL | 100 | 23 13/16 | 34 1/4 | 34 3/4 | 95614800 | ||||
12523 | ESON | 6000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 12000 | |
12524 | ESP | 600 | 14 7/8 | 0 | ||||||
12525 | ESPT | 0 | 0 | |||||||
12526 | ESPW | 30000 | 0.0900 | 0.0700 | 0.1050 | 0 | ||||
12527 | ESPY | 0 | 0 | |||||||
12528 | ESQ/WS | 0 | 7/16 | 5/8 | 0 | |||||
12529 | ESQS | 1400 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 19000 | |
12530 | ESQSW | 500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 11/16 | 500 | |
12531 | ESRC | 0 | 0 | |||||||
12532 | ESRS | 3500 | 3.2500 | 3.4375 | 3.4375 | 3.2500 | 3.2500 | 3.3750 | 25000 | |
12533 | ESRX | 10000 | 30 1/2 | 30 1/2 | 32 1/4 | 29 1/4 | 30 1/2 | 32 | 116300 | |
12534 | ESS | 200 | 28 1/2 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/4 | 28 7/8 | 400 | |
12535 | ESSAX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 15.48 | 0 | |
12536 | ESSB | 0 | 0 | |||||||
12537 | ESSE | 0 | 0 | |||||||
12538 | ESSF | 2400 | 18 | 17 1/2 | 18 1/2 | 0 | ||||
12539 | ESSI | 0 | 0 | |||||||
12540 | ESSK | 0 | 0 | |||||||
12541 | ESST | 100 | 20 | 19 3/8 | 20 | 18 5/8 | 19 3/4 | 19 7/8 | 1498800 | |
12542 | ESSX | 0 | 0 | |||||||
12543 | ESSY | 2000 | 19.7500 | 0 | ||||||
12544 | EST | 0 | 0 | |||||||
12545 | ESTI | 50000 | 2.0000 | 0 | ||||||
12546 | ESTO | 100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 300 | |
12547 | ESTOW | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 1000 | |
12548 | ESTR | 100 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 12 1/8 | 200 | |
12549 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12550 | ESV | 1000 | 43 5/8 | 44 | 44 3/8 | 43 5/8 | 43 1/4 | 43 7/8 | 7800 | |
12551 | ESVG | 0 | 0 | |||||||
12552 | ESVL | 0 | 0 | |||||||
12553 | ESVM | 0 | 0 | |||||||
12554 | ESVR | 0 | 0 | |||||||
12555 | ESVS | 500 | 5.6250 | 5.6250 | 6.2500 | 0 | ||||
12556 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12557 | ESX | 300 | 2 | 0 | ||||||
12558 | ESXT | 0 | 0 | |||||||
12559 | ESXX | 0 | 0 | |||||||
12560 | ESYCP | 100 | 15.5000 | 0 | ||||||
12561 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12562 | ETAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.75 | 4.90 | 27900 | |
12563 | ETC | 200 | 6 3/4 | 0 | ||||||
12564 | ETCC | 1100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
12565 | ETCH | 300 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
12566 | ETCI | 0 | 0 | |||||||
12567 | ETCIA | 100 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
12568 | ETCN | 600 | 8.2500 | 0 | ||||||
12569 | ETCP | 3500 | 1.3437 | 1.2500 | 1.3750 | 0 | ||||
12570 | ETCUF | 0 | 0 | |||||||
12571 | ETCY | 0 | 0 | |||||||
12572 | ETEC | 1000 | 28 1/2 | 28 1/4 | 29 1/4 | 28 | 28 1/2 | 29 1/4 | 635800 | |
12573 | ETF | 200 | 16 3/8 | 16 3/8 | 17 1/8 | 0 | ||||
12574 | ETFS | 200 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 200 | |
12575 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
12576 | ETGIX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.41 | 0 | |
12577 | ETH | 100 | 35 1/8 | 35 | 36 | 0 | ||||
12578 | ETHC | 0 | 0 | |||||||
12579 | ETHCY | 15000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 72900 | |
12580 | ETHE | 0 | 0 | |||||||
12581 | ETHN | 0 | 0 | |||||||
12582 | ETHP | 0 | 0 | |||||||
12583 | ETHS | 0 | 0 | |||||||
12584 | ETHSX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.69 | 0 | |
12585 | ETHYX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.06 | 0 | |
12586 | ETI | 0 | 1833.14 | 1836.34 | 1838.39 | 1830.00 | 0 | |||
12587 | ETIAX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.12 | 0 | |
12588 | ETKA | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 9/16 | 10000 | |
12589 | ETL | 0 | 0 | |||||||
12590 | ETLF | 0 | 0 | |||||||
12591 | ETLN | 0 | 0 | |||||||
12592 | ETN | 100 | 62 3/4 | 64 | 64 3/8 | 0 | ||||
12593 | ETNA | 0 | 0 | |||||||
12594 | ETNB | 0 | 0 | |||||||
12595 | ETNC | 0 | 0 | |||||||
12596 | ETNE | 0 | 0 | |||||||
12597 | ETNH | 0 | 0 | |||||||
12598 | ETNI | 0 | 0 | |||||||
12599 | ETNK | 0 | 0 | |||||||
12600 | ETNL | 0 | 0 | |||||||
12601 | ETNLY | 0 | 3.1250 | 0 | ||||||
12602 | ETNN | 0 | 0 | |||||||
12603 | ETNO | 0 | 0 | |||||||
12604 | ETNP | 0 | 0 | |||||||
12605 | ETNR | 0 | 0 | |||||||
12606 | ETNS | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.2500 | 2000 | |
12607 | ETNT | 0 | 0 | |||||||
12608 | ETNU | 0 | 0 | |||||||
12609 | ETNW | 0 | 0 | |||||||
12610 | ETNX | 0 | 0 | |||||||
12611 | ETNY | 0 | 0 | |||||||
12612 | ETP/Aw | 0 | 0 | |||||||
12613 | ETP/WSw | 0 | 0 | |||||||
12614 | ETPI | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12615 | ETPM | 0 | 0 | |||||||
12616 | ETPV | 0 | 0 | |||||||
12617 | ETPp | 500 | 26 1/2 | 26 1/4 | 26 3/4 | 0 | ||||
12618 | ETPpB | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 | 200 | |
12619 | ETR | 400 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 3/8 | 28 3/4 | 4400 | |
12620 | ETRA | 0 | 0 | |||||||
12621 | ETRAX | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 22.08 | 0 | |
12622 | ETRB | 0 | 0 | |||||||
12623 | ETRBX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | |
12624 | ETRC | 1000 | 10 7/8 | 10 3/8 | 11 | 10 3/8 | 10 1/8 | 11 | 11200 | |
12625 | ETRE | 0 | 0 | |||||||
12626 | ETRH | 0 | 0 | |||||||
12627 | ETRL | 0 | 0 | |||||||
12628 | ETRO | 0 | 0 | |||||||
12629 | ETRP | 0 | 0 | |||||||
12630 | ETRXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.02 | 3.07 | 557 | |
12631 | ETS | 100 | 13/16 | 0 | ||||||
12632 | ETSBX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
12633 | ETSE | 0 | 0 | |||||||
12634 | ETSEC | 0 | 0 | |||||||
12635 | ETSF | 0 | 0 | |||||||
12636 | ETSI | 0 | 0 | |||||||
12637 | ETTEX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.51 | 0 | |
12638 | ETTGX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.10 | 0 | |
12639 | ETTI | 300 | 1 1/2 | 1 5/8 | 1 13/16 | 1 3/8 | 1 1/2 | 1 13/16 | 71700 | |
12640 | ETTIW | 500 | 11/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 12500 | |
12641 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12642 | ETW | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/8 | 28 3/4 | 300 | |
12643 | ETWG | 0 | 0 | |||||||
12644 | ETWN | 0 | 0 | |||||||
12645 | ETYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.05 | 5.21 | 7787 | |
12646 | ETZ/A | 500 | 4 7/8 | 0 | ||||||
12647 | ETZA | 0 | 0 | |||||||
12648 | ETZL | 0 | 0 | |||||||
12649 | EU | 0 | 0 | |||||||
12650 | EUA | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 1/8 | 200 | |
12651 | EUAA | 0 | 0 | |||||||
12652 | EUAC | 0 | 0 | |||||||
12653 | EUAE | 0 | 0 | |||||||
12654 | EUAL | 0 | 0 | |||||||
12655 | EUAM | 5000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12656 | EUAS | 0 | 0 | |||||||
12657 | EUAW | 0 | 0 | |||||||
12658 | EUD | 0 | 0 | |||||||
12659 | EUEYX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
12660 | EUFA | 500 | 22 1/2 | 22 | 24 1/2 | 0 | ||||
12661 | EUHI | 3000 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.1250 | 59200 | |
12662 | EUPH | 500 | 5 3/8 | 5 1/4 | 5 3/8 | 5 | 5 1/8 | 5 3/8 | 58500 | |
12663 | EUR | 0 | 150.42 | 151.02 | 151.06 | 150.12 | 0 | |||
12664 | EURAX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.13 | 0 | |
12665 | EURBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
12666 | EURCX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
12667 | EURO | 700 | 4.5000 | 4.5000 | 4.6250 | 4.2500 | 4.3125 | 4.3750 | 278300 | |
12668 | EUROP | 0 | 0 | |||||||
12669 | EURP | 0 | 0 | |||||||
12670 | EUSA | 300 | 26 3/4 | 27 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/4 | 3300 | |
12671 | EUSAX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.08 | 0 | |
12672 | EUSBX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
12673 | EUSYX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
12674 | EUTM | 0 | 0 | |||||||
12675 | EUTO | 2000 | 0.1150 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 0.1150 | 196200 | |
12676 | EUV | 0 | 150.80 | 0 | ||||||
12677 | EV | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 100 | |||
12678 | EVALX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
12679 | EVAN | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 3/4 | 2 | 1100 | |
12680 | EVARX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
12681 | EVAZX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12682 | EVBAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.70 | 0 | |
12683 | EVBBX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
12684 | EVBYX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
12685 | EVC | 0 | 0 | |||||||
12686 | EVCAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
12687 | EVCGX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.45 | 0 | |
12688 | EVCI | 0 | 0 | |||||||
12689 | EVCLX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
12690 | EVCN | 0 | 0 | |||||||
12691 | EVCTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12692 | EVEN | 5000 | 5/8 | 39/64 | 5/8 | 1/2 | 17/32 | 5/8 | 49700 | |
12693 | EVENW | 2000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12694 | EVER | 10000 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 75400 | |
12695 | EVFIX | 0 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0 | |
12696 | EVFLX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
12697 | EVFSF | 0 | 0.4700 | 0 | ||||||
12698 | EVFSY | 0 | 8.3750 | 0 | ||||||
12699 | EVGAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
12700 | EVGFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 | |
12701 | EVGM | 400 | 28 | 27 1/2 | 28 3/4 | 27 1/4 | 27 7/8 | 28 1/4 | 392000 | |
12702 | EVGMP | 4000 | 81 1/2 | 85 | 90 | 0 | ||||
12703 | EVGN | 300 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 5900 | |
12704 | EVGOX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.18 | 0 | |
12705 | EVGR | 2300 | 5.5625 | 0 | ||||||
12706 | EVGRX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
12707 | EVHIX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
12708 | EVHMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
12709 | EVHWX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
12710 | EVHYX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12711 | EVI | 100 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 1/2 | 46 | 100 | |
12712 | EVIBX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.42 | 0 | |
12713 | EVIFX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.27 | 0 | |
12714 | EVIG | 0 | 0 | |||||||
12715 | EVII | 0 | 0 | |||||||
12716 | EVIT | 0 | 0 | |||||||
12717 | EVKYX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12718 | EVLAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12719 | EVLMX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
12720 | EVLXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.38 | 4.48 | 209 | |
12721 | EVMAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
12722 | EVMBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.39 | 0 | |
12723 | EVMD | 1000 | 2 1/4 | 2 1/2 | 2 3/4 | 2 1/4 | 2 1/8 | 2 3/8 | 50000 | |
12724 | EVMIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
12725 | EVMNX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
12726 | EVMOX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
12727 | EVMSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
12728 | EVMT | 10000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12729 | EVMYX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
12730 | EVNCX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12731 | EVNJX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
12732 | EVNRX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
12733 | EVNVY | 0 | 27.2500 | 0 | ||||||
12734 | EVNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
12735 | EVO | 0 | 0 | |||||||
12736 | EVOHX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
12737 | EVOI | 200 | 3.5000 | 2.7500 | 3.5000 | 0 | ||||
12738 | EVORX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
12739 | EVPAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
12740 | EVR | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | ||||
12741 | EVRAX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.99 | 0 | |
12742 | EVRBX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
12743 | EVRC | 0 | 0 | |||||||
12744 | EVRCX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
12745 | EVRG | 400 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
12746 | EVRIX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
12747 | EVRK | 0 | 0 | |||||||
12748 | EVRLF | 0 | 0 | |||||||
12749 | EVRM | 4600 | 7/8 | 7/8 | 1 1/4 | 0 | ||||
12750 | EVRMW | 200 | 1/8 | 1/8 | 1/2 | 0 | ||||
12751 | EVRN | 0 | 0 | |||||||
12752 | EVRO | 5000 | 21/32 | 21/32 | 25/32 | 0 | ||||
12753 | EVRQ | 0 | 0 | |||||||
12754 | EVRQE | 0 | 0 | |||||||
12755 | EVRWV | 0 | 0 | |||||||
12756 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12757 | EVS | 0 | 165.79 | 0 | ||||||
12758 | EVSA | 1500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1500 | |||
12759 | EVSCX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
12760 | EVSEX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
12761 | EVSF | 1900 | 3.2500 | 3.1250 | 3.2500 | 3.1250 | 3.1250 | 3.4687 | 6900 | |
12762 | EVSGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
12763 | EVSI | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 3/4 | 18600 | |
12764 | EVSN | 0 | 0 | |||||||
12765 | EVSNF | 3000 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
12766 | EVTC | 1000 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 1000 | |
12767 | EVTEX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
12768 | EVTI | 900 | 9 1/4 | 9 5/8 | 9 5/8 | 9 | 9 1/8 | 9 3/8 | 23800 | |
12769 | EVTMX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
12770 | EVTN | 100 | 0.8750 | 0.8750 | 2.0000 | 0 | ||||
12771 | EVTNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
12772 | EVTRX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | |
12773 | EVTS | 2000 | 0.1000 | 0.1000 | 0.5000 | 0 | ||||
12774 | EVTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.37 | 3.44 | 6485 | |
12775 | EVTYX | 0 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0 | |
12776 | EVUAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.49 | 0 | |
12777 | EVUBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12778 | EVVAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
12779 | EVVTX | 0 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | |
12780 | EVWVX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12781 | EVX | 0 | 157.23 | 159.39 | 159.99 | 156.39 | 156.64 | 158.02 | 0 | |
12782 | EVXS | 7000 | 0.0001 | 0 | ||||||
12783 | EVY | 0 | 0 | |||||||
12784 | EWA | 1500 | 10 1/2 | 0 | ||||||
12785 | EWB | 25000 | 20 3/4 | 0 | ||||||
12786 | EWBG | 0 | 0 | |||||||
12787 | EWBI | 0 | 0 | |||||||
12788 | EWBS | 0 | 0 | |||||||
12789 | EWC | 500 | 12 3/8 | 0 | ||||||
12790 | EWD | 100 | 15 3/4 | 0 | ||||||
12791 | EWF | 100 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
12792 | EWG | 400 | 14 | 0 | ||||||
12793 | EWH | 400 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1900 | |||
12794 | EWI | 200 | 13 13/16 | 0 | ||||||
12795 | EWJ | 5000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 5000 | |||
12796 | EWK | 1700 | 15 | 0 | ||||||
12797 | EWL | 400 | 12 1/16 | 0 | ||||||
12798 | EWM | 500 | 14 7/16 | 14 7/16 | 14 7/16 | 14 7/16 | 500 | |||
12799 | EWN | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 300 | |||
12800 | EWND | 600 | 10.2500 | 0 | ||||||
12801 | EWO | 100 | 10 1/4 | 0 | ||||||
12802 | EWP | 600 | 14 15/16 | 0 | ||||||
12803 | EWQ | 500 | 14 1/8 | 0 | ||||||
12804 | EWR | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 21 | 100 | |
12805 | EWRR | 0 | 0 | |||||||
12806 | EWS | 600 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1100 | |||
12807 | EWST | 500 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1400 | |
12808 | EWU | 300 | 13 15/16 | 0 | ||||||
12809 | EWW | 500 | 11 5/16 | 0 | ||||||
12810 | EX | 500 | 28 | 28 1/2 | 29 | 0 | ||||
12811 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12812 | EXAC | 100 | 11 1/4 | 11 3/8 | 11 5/8 | 11 | 11 | 11 1/4 | 16100 | |
12813 | EXAM | 700 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 700 | |
12814 | EXAR | 100 | 13 5/8 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 12800 | |
12815 | EXAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.07 | 3.14 | 6493 | |
12816 | EXBT | 500 | 14 1/8 | 13 1/2 | 14 1/8 | 13 1/2 | 14 | 14 1/8 | 347200 | |
12817 | EXC | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/4 | 300 | |
12818 | EXCA | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 17800 | |
12819 | EXCC | 0 | 0 | |||||||
12820 | EXCHX | 0 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | 0 | |
12821 | EXCI | 0 | 0 | |||||||
12822 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12823 | EXCL | 5000 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8437 | 1.9687 | 11000 | |
12824 | EXCO | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
12825 | EXCX | 0 | 0 | |||||||
12826 | EXCY | 0 | 0 | |||||||
12827 | EXDN | 0 | 0 | |||||||
12828 | EXE/A | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 13 | 300 | |
12829 | EXEA | 0 | 0 | |||||||
12830 | EXEG | 1000 | 2.0000 | 1.8750 | 2.3750 | 0 | ||||
12831 | EXEP | 0 | 0 | |||||||
12832 | EXEQX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
12833 | EXG | 4500 | 23 15/16 | 0 | ||||||
12834 | EXGN | 1500 | 4 7/8 | 4 1/4 | 5 1/4 | 4 1/4 | 4 3/4 | 5 1/4 | 93800 | |
12835 | EXGP | 200 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 5.8750 | 8.0000 | 200 | |
12836 | EXHE | 0 | 0 | |||||||
12837 | EXIBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
12838 | EXIEX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
12839 | EXIIX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
12840 | EXINX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
12841 | EXIXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.32 | 5.46 | 3286 | |
12842 | EXL | 100 | 28 1/2 | 27 | 31 | 0 | ||||
12843 | EXLC | 0 | 0 | |||||||
12844 | EXLN | 0 | 0 | |||||||
12845 | EXLR | 2800 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.3750 | 6300 | |
12846 | EXOL | 300 | 28.5000 | 0 | ||||||
12847 | EXPD | 5000 | 41 | 41 1/2 | 41 1/2 | 40 3/4 | 40 7/8 | 41 1/4 | 164400 | |
12848 | EXPG | 0 | 0 | |||||||
12849 | EXSC | 3000 | 2.4062 | 0 | ||||||
12850 | EXSO | 2000 | 2 1/4 | 2 5/32 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/4 | 134300 | |
12851 | EXSR | 200 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | 62.7500 | 63.5000 | 200 | |
12852 | EXTBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
12853 | EXTC | 9400 | 0.0100 | 0 | ||||||
12854 | EXTH | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8125 | 300 | |
12855 | EXTHC | 0 | 0 | |||||||
12856 | EXTI | 25000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0450 | 0.0625 | 99000 | |
12857 | EXTL | 700 | 8 | 8 5/8 | 8 5/8 | 8 | 8 | 8 3/8 | 88100 | |
12858 | EXTM | 0 | 0 | |||||||
12859 | EXTR | 10000 | 0.2500 | 0 | ||||||
12860 | EXV | 0 | 0 | |||||||
12861 | EXVI | 0 | 0 | |||||||
12862 | EXX/A | 400 | 2 | 2 | 2 | 2 | 400 | |||
12863 | EXX/B | 100 | 2 1/4 | 0 | ||||||
12864 | EXXA | 0 | 0 | |||||||
12865 | EXXB | 0 | 0 | |||||||
12866 | EY | 100 | 8 1/2 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/8 | 9 1/4 | 1600 | |
12867 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12868 | EYE | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/2 | 100 | |
12869 | EYEC | 0 | 0 | |||||||
12870 | EYEE | 0 | 0 | |||||||
12871 | EYEM | 3000 | 2.5000 | 2.2500 | 3.0000 | 0 | ||||
12872 | EYES | 100 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
12873 | EYET | 0 | 0 | |||||||
12874 | EYGFH | 100 | 100.0000 | 0 | ||||||
12875 | EYGFM | 100 | 98.0000 | 0 | ||||||
12876 | EYGFN | 100 | 91.0000 | 0 | ||||||
12877 | EYGFO | 100 | 55.5000 | 0 | ||||||
12878 | EYGFP | 200 | 87.9600 | 0 | ||||||
12879 | EYGLX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
12880 | EYLAH | 100 | 86.7500 | 86.7500 | 86.7500 | 86.7500 | 300 | |||
12881 | EYLAI | 100 | 95.5000 | 0 | ||||||
12882 | EYLAL | 100 | 67.2500 | 0 | ||||||
12883 | EYLAM | 300 | 63.3750 | 0 | ||||||
12884 | EYLAN | 100 | 60.7500 | 0 | ||||||
12885 | EYLAO | 200 | 57.5000 | 0 | ||||||
12886 | EYLAP | 100 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | 100 | |||
12887 | EYLT | 1500 | 0.2000 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2200 | 19500 | |
12888 | EYMIO | 100 | 98.0000 | 0 | ||||||
12889 | EYMSM | 100 | 59.2500 | 0 | ||||||
12890 | EYMSN | 100 | 57.5500 | 57.5500 | 57.5500 | 57.5500 | 200 | |||
12891 | EYMSO | 200 | 92.6250 | 0 | ||||||
12892 | EYMSP | 200 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 200 | |||
12893 | EYNON | 100 | 69.0000 | 0 | ||||||
12894 | EYNOO | 200 | 59.3750 | 0 | ||||||
12895 | EYTC | 900 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3125 | 2400 | |
12896 | EZCI | 0 | 0 | |||||||
12897 | EZCIA | 2000 | 33 3/4 | 35 1/8 | 35 1/2 | 33 27/64 | 33 | 34 1/4 | 68800 | |
12898 | EZCO | 0 | 0 | |||||||
12899 | EZCOF | 1600 | 1 11/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 5/8 | 1 11/16 | 4300 | |
12900 | EZEL | 0 | 0 | |||||||
12901 | EZFLX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
12902 | EZM.A | 0 | 0 | |||||||
12903 | EZM/A | 3000 | 11 5/8 | 0 | ||||||
12904 | EZM/B | 100 | 11 5/8 | 0 | ||||||
12905 | EZMA | 0 | 0 | |||||||
12906 | EZMB | 0 | 0 | |||||||
12907 | EZNAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
12908 | EZPNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
12909 | EZPW | 500 | 8 | 7 3/4 | 8 | 7 3/4 | 7 7/8 | 8 1/8 | 74400 | |
12910 | EZS | 4000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 5000 | |||
12911 | Epw | 6000 | 47 3/4 | 47 1/2 | 47 7/8 | 0 | ||||
12912 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
12913 | F | 300 | 31 1/2 | 31 1/8 | 31 1/2 | 31 1/8 | 31 3/8 | 31 3/4 | 33200 | |
12914 | F.ABI | 0 | 0 | |||||||
12915 | F.ACB | 0 | 0 | |||||||
12916 | F.ACC | 0 | 0 | |||||||
12917 | F.AFR | 0 | 0 | |||||||
12918 | F.AGA | 0 | 0 | |||||||
12919 | F.AGF | 0 | 0 | |||||||
12920 | F.AIF | 0 | 0 | |||||||
12921 | F.AIR | 0 | 0 | |||||||
12922 | F.ALA | 0 | 0 | |||||||
12923 | F.AQU | 0 | 0 | |||||||
12924 | F.ARS | 0 | 0 | |||||||
12925 | F.ASP | 0 | 0 | |||||||
12926 | F.ATO | 0 | 0 | |||||||
12927 | F.AXA | 0 | 0 | |||||||
12928 | F.AXM | 0 | 0 | |||||||
12929 | F.BB | 0 | 0 | |||||||
12930 | F.BEL | 0 | 0 | |||||||
12931 | F.BFC | 0 | 0 | |||||||
12932 | F.BIO | 0 | 0 | |||||||
12933 | F.BIS | 0 | 0 | |||||||
12934 | F.BMI | 0 | 0 | |||||||
12935 | F.BNI | 0 | 0 | |||||||
12936 | F.BNP | 0 | 0 | |||||||
12937 | F.BON | 0 | 0 | |||||||
12938 | F.BOU | 0 | 0 | |||||||
12939 | F.BPB | 0 | 0 | |||||||
12940 | F.BPF | 0 | 0 | |||||||
12941 | F.BSA | 0 | 0 | |||||||
12942 | F.BTD | 0 | 0 | |||||||
12943 | F.BUT | 0 | 0 | |||||||
12944 | F.BWM | 0 | 0 | |||||||
12945 | F.CAP | 0 | 0 | |||||||
12946 | F.CAR | 0 | 0 | |||||||
12947 | F.CBA | 0 | 0 | |||||||
12948 | F.CBX | 0 | 0 | |||||||
12949 | F.CCF | 0 | 0 | |||||||
12950 | F.CEA | 0 | 0 | |||||||
12951 | F.CER | 0 | 0 | |||||||
12952 | F.CFE | 0 | 0 | |||||||
12953 | F.CFF | 0 | 0 | |||||||
12954 | F.CFM | 0 | 0 | |||||||
12955 | F.CFP | 0 | 0 | |||||||
12956 | F.CFS | 0 | 0 | |||||||
12957 | F.CGD | 0 | 0 | |||||||
12958 | F.CGG | 0 | 0 | |||||||
12959 | F.CGU | 0 | 0 | |||||||
12960 | F.CGV | 0 | 0 | |||||||
12961 | F.CHG | 0 | 0 | |||||||
12962 | F.CIC | 0 | 0 | |||||||
12963 | F.CIM | 0 | 0 | |||||||
12964 | F.CLC | 0 | 0 | |||||||
12965 | F.CLF | 0 | 0 | |||||||
12966 | F.CLP | 0 | 0 | |||||||
12967 | F.CLR | 0 | 0 | |||||||
12968 | F.CLU | 0 | 0 | |||||||
12969 | F.CMN | 0 | 0 | |||||||
12970 | F.CN | 0 | 0 | |||||||
12971 | F.CNC | 0 | 0 | |||||||
12972 | F.CNM | 0 | 0 | |||||||
12973 | F.CPO | 0 | 0 | |||||||
12974 | F.CSF | 0 | 0 | |||||||
12975 | F.DAV | 0 | 0 | |||||||
12976 | F.DIO | 0 | 0 | |||||||
12977 | F.DIS | 0 | 0 | |||||||
12978 | F.DOF | 0 | 0 | |||||||
12979 | F.DON | 0 | 0 | |||||||
12980 | F.DUM | 0 | 0 | |||||||
12981 | F.ECS | 0 | 0 | |||||||
12982 | F.EDF | 0 | 0 | |||||||
12983 | F.ESI | 0 | 0 | |||||||
12984 | F.ESO | 0 | 0 | |||||||
12985 | F.ETT | 0 | 0 | |||||||
12986 | F.EUC | 0 | 0 | |||||||
12987 | F.EUT | 0 | 0 | |||||||
12988 | F.EX | 0 | 0 | |||||||
12989 | F.EXR | 0 | 0 | |||||||
12990 | F.FCU | 0 | 0 | |||||||
12991 | F.FII | 0 | 0 | |||||||
12992 | F.FIV | 0 | 0 | |||||||
12993 | F.FNC | 0 | 0 | |||||||
12994 | F.FRM | 0 | 0 | |||||||
12995 | F.FTL | 0 | 0 | |||||||
12996 | F.GAF | 0 | 0 | |||||||
12997 | F.GAN | 0 | 0 | |||||||
12998 | F.GLA | 0 | 0 | |||||||
12999 | F.GRB | 0 | 0 | |||||||
13000 | F.GTM | 0 | 0 | |||||||
13001 | F.GUR | 0 | 0 | |||||||
13002 | F.HAC | 0 | 0 | |||||||
13003 | F.HAV | 0 | 0 | |||||||
13004 | F.HME | 0 | 0 | |||||||
13005 | F.HUT | 0 | 0 | |||||||
13006 | F.IME | 0 | 0 | |||||||
13007 | F.LAF | 0 | 0 | |||||||
13008 | F.LEA | 0 | 0 | |||||||
13009 | F.LGR | 0 | 0 | |||||||
13010 | F.LVH | 0 | 0 | |||||||
13011 | F.MAT | 0 | 0 | |||||||
13012 | F.MET | 0 | 0 | |||||||
13013 | F.MIC | 0 | 0 | |||||||
13014 | F.MMB | 0 | 0 | |||||||
13015 | F.MOU | 0 | 0 | |||||||
13016 | F.ORE | 0 | 0 | |||||||
13017 | F.PCP | 0 | 0 | |||||||
13018 | F.PEH | 0 | 0 | |||||||
13019 | F.PEI | 0 | 0 | |||||||
13020 | F.PER | 0 | 0 | |||||||
13021 | F.PEU | 0 | 0 | |||||||
13022 | F.POL | 0 | 0 | |||||||
13023 | F.PPR | 0 | 0 | |||||||
13024 | F.PRC | 0 | 0 | |||||||
13025 | F.PRG | 0 | 0 | |||||||
13026 | F.PRO | 0 | 0 | |||||||
13027 | F.PUL | 0 | 0 | |||||||
13028 | F.RAD | 0 | 0 | |||||||
13029 | F.RHP | 0 | 0 | |||||||
13030 | F.RNA | 0 | 0 | |||||||
13031 | F.ROS | 0 | 0 | |||||||
13032 | F.ROU | 0 | 0 | |||||||
13033 | F.SAG | 0 | 0 | |||||||
13034 | F.SAL | 0 | 0 | |||||||
13035 | F.SAN | 0 | 0 | |||||||
13036 | F.SBI | 0 | 0 | |||||||
13037 | F.SCI | 0 | 0 | |||||||
13038 | F.SCN | 0 | 0 | |||||||
13039 | F.SDL | 0 | 0 | |||||||
13040 | F.SDX | 0 | 0 | |||||||
13041 | F.SEB | 0 | 0 | |||||||
13042 | F.SEF | 0 | 0 | |||||||
13043 | F.SFG | 0 | 0 | |||||||
13044 | F.SGF | 0 | 0 | |||||||
13045 | F.SNC | 0 | 0 | |||||||
13046 | F.SNM | 0 | 0 | |||||||
13047 | F.SOM | 0 | 0 | |||||||
13048 | F.SOP | 0 | 0 | |||||||
13049 | F.STA | 0 | 0 | |||||||
13050 | F.STG | 0 | 0 | |||||||
13051 | F.STL | 0 | 0 | |||||||
13052 | F.SYN | 0 | 0 | |||||||
13053 | F.TAT | 0 | 0 | |||||||
13054 | F.TCE | 0 | 0 | |||||||
13055 | F.TCF | 0 | 0 | |||||||
13056 | F.TFF | 0 | 0 | |||||||
13057 | F.UAF | 0 | 0 | |||||||
13058 | F.UAP | 0 | 0 | |||||||
13059 | F.UFC | 0 | 0 | |||||||
13060 | F.UNB | 0 | 0 | |||||||
13061 | F.USS | 0 | 0 | |||||||
13062 | F.VAL | 0 | 0 | |||||||
13063 | F.VIE | 0 | 0 | |||||||
13064 | F.VLR | 0 | 0 | |||||||
13065 | F.VVL | 0 | 0 | |||||||
13066 | F.WRA | 0 | 0 | |||||||
13067 | F.WRM | 0 | 0 | |||||||
13068 | FA | 100 | 16 5/8 | 16 5/8 | 17 1/8 | 0 | ||||
13069 | FAAAX | 0 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 18.81 | 0 | |
13070 | FAABX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | |
13071 | FAACX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
13072 | FAAHX | 0 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | |
13073 | FAAIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
13074 | FAAKX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
13075 | FAB | 100 | 18 | 0 | ||||||
13076 | FABAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 | |
13077 | FABC | 100 | 20 | 20 | 20 | 20 | 18 1/4 | 20 | 100 | |
13078 | FABP | 1900 | 44.0000 | 0 | ||||||
13079 | FABUX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | |
13080 | FAC | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 3/8 | 1000 | |
13081 | FACAX | 0 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 36.98 | 0 | |
13082 | FACB | 0 | 0 | |||||||
13083 | FACBX | 0 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | |
13084 | FACCX | 0 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0 | |
13085 | FACHX | 0 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0 | |
13086 | FACIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
13087 | FACN | 0 | 0 | |||||||
13088 | FACO | 300 | 30 1/4 | 29 3/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 456900 | |
13089 | FACT | 100 | 10 | 9 1/2 | 10 | 9 1/2 | 9 | 10 | 2000 | |
13090 | FAD | 500 | 5 3/8 | 0 | ||||||
13091 | FADGX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
13092 | FADJX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
13093 | FAE | 300 | 13 3/4 | 14 | 14 | 13 3/4 | 13 5/8 | 14 | 2300 | |
13094 | FAEGX | 0 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 45.19 | 0 | |
13095 | FAEIX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.17 | 0 | |
13096 | FAEMX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.20 | 0 | |
13097 | FAERX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 16.13 | 0 | |
13098 | FAESX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | |
13099 | FAF | 100 | 35 5/8 | 34 5/8 | 35 1/8 | 0 | ||||
13100 | FAFG | 0 | 0 | |||||||
13101 | FAFI | 0 | 0 | |||||||
13102 | FAFIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.46 | 0 | |
13103 | FAFN | 0 | 0 | |||||||
13104 | FAFO | 3500 | 0.3750 | 0 | ||||||
13105 | FAFR | 0 | 0 | |||||||
13106 | FAFXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.62 | 4.75 | 2925 | |
13107 | FAGBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.60 | 0 | |
13108 | FAGCX | 0 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0 | |
13109 | FAGIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
13110 | FAGNX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 26.07 | 0 | |
13111 | FAGOX | 0 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 37.77 | 0 | |
13112 | FAGVX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.88 | 0 | |
13113 | FAHBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
13114 | FAHC | 200 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 3/8 | 300 | |
13115 | FAHCX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
13116 | FAHIX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.22 | 0 | |
13117 | FAHN | 0 | 0 | |||||||
13118 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
13119 | FAHYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.81 | 0 | |
13120 | FAI | 1000 | 2 3/8 | 0 | ||||||
13121 | FAIAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 | |
13122 | FAIBX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
13123 | FAICX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
13124 | FAID | 0 | 0 | |||||||
13125 | FAIGX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.95 | 0 | |
13126 | FAIIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.47 | 0 | |
13127 | FAIL | 100 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 2200 | |
13128 | FAIMX | 0 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0 | |
13129 | FAIO | 0 | 0 | |||||||
13130 | FAIR | 5000 | 5 3/4 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 36300 | |
13131 | FAIRW | 1000 | 3 5/8 | 4 3/8 | 4 3/8 | 3 5/8 | 3 5/8 | 4 3/8 | 2000 | |
13132 | FAIRZ | 100 | 3 1/2 | 3 3/8 | 3 7/8 | 0 | ||||
13133 | FAITX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.81 | 0 | |
13134 | FAIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.06 | 5.20 | 32871 | |
13135 | FAJ | 3100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3100 | |||
13136 | FAK | 600 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
13137 | FAL | 1000 | 9 1/16 | 0 | ||||||
13138 | FALA | 1000 | 17.0000 | 0 | ||||||
13139 | FALBX | 0 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | |
13140 | FALC | 0 | 0 | |||||||
13141 | FALCF | 0 | 0 | |||||||
13142 | FALCX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | |
13143 | FALDX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.95 | 0 | |
13144 | FALFX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 21.90 | 0 | |
13145 | FALL | 200 | 18.0000 | 16.0000 | 18.0000 | 16.0000 | 16.0000 | 18.0000 | 800 | |
13146 | FALN | 1000 | 13.7500 | 0 | ||||||
13147 | FALRX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.60 | 0 | |
13148 | FALS | 0 | 0 | |||||||
13149 | FALTX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.13 | 0 | |
13150 | FAM | 1000 | 17 5/8 | 16 | 16 5/8 | 0 | ||||
13151 | FAMAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.30 | 0 | |
13152 | FAMBX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.08 | 0 | |
13153 | FAMC | 0 | 0 | |||||||
13154 | FAMCA | 100 | 21 3/4 | 20 3/4 | 23 1/4 | 0 | ||||
13155 | FAMCK | 100 | 21 1/2 | 19 3/4 | 21 1/2 | 19 3/4 | 19 3/4 | 21 1/2 | 300 | |
13156 | FAMD | 0 | 0 | |||||||
13157 | FAME | 1000 | 4 1/16 | 4 1/8 | 4 5/8 | 0 | ||||
13158 | FAMG | 0 | 0 | |||||||
13159 | FAMI | 0 | 0 | |||||||
13160 | FAMQ | 0 | 0 | |||||||
13161 | FAMQF | 0 | 2.3500 | 0 | ||||||
13162 | FAMT | 0 | 0 | |||||||
13163 | FAMTX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
13164 | FAMVX | 0 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | |
13165 | FAMVY | 0 | 30.0000 | 0 | ||||||
13166 | FAMXX | 0 | 0 | |||||||
13167 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13168 | FANBX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
13169 | FANRX | 0 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | |
13170 | FAP | 0 | 0 | |||||||
13171 | FAPB | 400 | 28.5000 | 27.1250 | 31.0000 | 0 | ||||
13172 | FAPPX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
13173 | FAQIX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
13174 | FAR | 0 | 0 | |||||||
13175 | FARBX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
13176 | FARC | 500 | 17 1/8 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 5800 | |
13177 | FAREX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.65 | 0 | |
13178 | FARG | 0 | 0 | |||||||
13179 | FARL | 1000 | 3 1/2 | 3 3/8 | 3 3/4 | 0 | ||||
13180 | FARM | 400 | 151 1/2 | 151 1/2 | 151 1/2 | 151 1/2 | 147 | 156 | 400 | |
13181 | FASAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 | |
13182 | FASBX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | |
13183 | FASC | 100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 100 | |
13184 | FASCX | 0 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | |
13185 | FASEX | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 21.83 | 0 | |
13186 | FASFX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.52 | 0 | |
13187 | FASGX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
13188 | FASIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
13189 | FASKX | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 25.06 | 0 | |
13190 | FASMX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
13191 | FASOX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
13192 | FASPX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 25.26 | 0 | |
13193 | FASS | 100 | 7.5000 | 4.0000 | 7.0000 | 0 | ||||
13194 | FASSX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
13195 | FAST | 1300 | 44 3/8 | 44 1/8 | 44 3/4 | 43 7/8 | 44 3/8 | 44 5/8 | 99300 | |
13196 | FATBX | 0 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | |
13197 | FATCX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
13198 | FATFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
13199 | FATN | 800 | 52 5/8 | 52 3/4 | 52 7/8 | 52 3/8 | 52 3/8 | 52 5/8 | 23000 | |
13200 | FATXX | 0 | 0 | |||||||
13201 | FAUL | 200 | 6 9/16 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 10100 | |
13202 | FAUM | 0 | 0 | |||||||
13203 | FAUSF | 0 | 0 | |||||||
13204 | FAUX | 0 | 0 | |||||||
13205 | FAX | 900 | 8 7/8 | 8 7/8 | 8 15/16 | 8 7/8 | 8 7/8 | 9 1/16 | 16200 | |
13206 | FAXC | 0 | 0 | |||||||
13207 | FAXN | 0 | 0 | |||||||
13208 | FAXR | 0 | 0 | |||||||
13209 | FAXT | 0 | 0 | |||||||
13210 | FAXX | 1700 | 5 3/8 | 5 1/4 | 5 3/4 | 5 1/4 | 5 3/8 | 5 3/4 | 15000 | |
13211 | FAY | 100 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
13212 | FAYB | 0 | 0 | |||||||
13213 | FAYD | 0 | 0 | |||||||
13214 | FAYI | 0 | 0 | |||||||
13215 | FAYO | 0 | 0 | |||||||
13216 | FAYP | 0 | 0 | |||||||
13217 | FAYS | 0 | 0 | |||||||
13218 | FAYW | 0 | 0 | |||||||
13219 | FAYX | 0 | 0 | |||||||
13220 | FAZTX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.51 | 0 | |
13221 | FB | 1000 | 11 3/4 | 0 | ||||||
13222 | FBA | 500 | 10 1/8 | 9 5/8 | 10 1/8 | 0 | ||||
13223 | FBAC | 0 | 0 | |||||||
13224 | FBAE | 0 | 0 | |||||||
13225 | FBAIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
13226 | FBALX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
13227 | FBAN | 100 | 23 1/4 | 23 1/2 | 24 | 23 1/4 | 23 1/4 | 24 | 6000 | |
13228 | FBANP | 400 | 48 | 47 | 48 1/2 | 0 | ||||
13229 | FBAR | 300 | 1 13/16 | 2 | 2 | 1 3/4 | 1 13/16 | 2 | 17200 | |
13230 | FBARG | 0 | 0 | |||||||
13231 | FBARP | 200 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 7200 | |
13232 | FBAY | 0 | 0 | |||||||
13233 | FBAYF | 5000 | 3 | 2 13/16 | 3 | 2 13/16 | 2 3/4 | 3 | 18000 | |
13234 | FBBC | 1000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 5300 | |
13235 | FBBLX | 0 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | |
13236 | FBC | 200 | 30 3/8 | 0 | ||||||
13237 | FBC.A | 0 | 0 | |||||||
13238 | FBCBX | 0 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | ||
13239 | FBCE | 500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.2500 | 1500 | |
13240 | FBCG | 3000 | 24 | 23 1/2 | 24 1/2 | 0 | ||||
13241 | FBCI | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/8 | 400 | |
13242 | FBCO | 0 | 0 | |||||||
13243 | FBCR | 0 | 0 | |||||||
13244 | FBCV | 500 | 30 1/8 | 29 1/2 | 31 | 0 | ||||
13245 | FBD | 100 | 32 5/8 | 32 5/8 | 33 1/8 | 0 | ||||
13246 | FBDFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
13247 | FBDGX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
13248 | FBDH | 0 | 0 | |||||||
13249 | FBDO | 0 | 0 | |||||||
13250 | FBDP | 0 | 0 | |||||||
13251 | FBDSX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
13252 | FBER | 1800 | 11 1/2 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/2 | 11 5/8 | 28600 | |
13253 | FBF | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1500 | |
13254 | FBFK | 0 | 0 | |||||||
13255 | FBFV | 0 | 0 | |||||||
13256 | FBGA | 100 | 12 1/2 | 12 1/2 | 15 | 0 | ||||
13257 | FBGI | 0 | 0 | |||||||
13258 | FBGIB | 0 | 0 | |||||||
13259 | FBGRX | 0 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 33.44 | 0 | |
13260 | FBGWF | 300 | 1.8000 | 1.7900 | 1.8000 | 1.7900 | 600 | |||
13261 | FBHBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
13262 | FBHC | 1000 | 20 1/4 | 19 3/4 | 20 3/4 | 0 | ||||
13263 | FBI | 800 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
13264 | FBIC | 2400 | 33 | 33 3/4 | 33 3/4 | 33 | 33 | 33 3/4 | 3600 | |
13265 | FBIDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
13266 | FBIN | 0 | 0 | |||||||
13267 | FBIOX | 0 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 35.04 | 0 | |
13268 | FBIP | 1000 | 56.8750 | 56.8750 | 56.8750 | 56.8750 | 1000 | |||
13269 | FBKP | 400 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13270 | FBKS | 0 | 0 | |||||||
13271 | FBKSP | 0 | 0 | |||||||
13272 | FBL/WS | 100 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | ||||
13273 | FBLXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.89 | 3.93 | 233 | |
13274 | FBMGX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
13275 | FBMI | 400 | 33.2500 | 0 | ||||||
13276 | FBMPX | 0 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 27.33 | 0 | |
13277 | FBMS | 0 | 0 | |||||||
13278 | FBMT | 400 | 9.5000 | 0 | ||||||
13279 | FBN | 300 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
13280 | FBNA | 0 | 0 | |||||||
13281 | FBNC | 200 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 1/2 | 16 1/4 | 400 | |
13282 | FBNDX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
13283 | FBNIW | 100 | 5.8750 | 0 | ||||||
13284 | FBNK | 0 | 0 | |||||||
13285 | FBNKP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 1/4 | 200 | |
13286 | FBNP | 0 | 0 | |||||||
13287 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13288 | FBOC | 0 | 0 | |||||||
13289 | FBOI | 0 | 0 | |||||||
13290 | FBOR | 0 | 0 | |||||||
13291 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13292 | FBP | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | |||
13293 | FBPBX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
13294 | FBR | 200 | 28 1/2 | 28 | 28 1/2 | 28 | 28 1/4 | 28 3/4 | 700 | |
13295 | FBRB | 0 | 0 | |||||||
13296 | FBRC | 0 | 0 | |||||||
13297 | FBRD | 0 | 0 | |||||||
13298 | FBRH | 0 | 0 | |||||||
13299 | FBRK | 2300 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.5000 | 5.2500 | 2300 | |
13300 | FBRL | 0 | 0 | |||||||
13301 | FBRN | 1000 | 0.0075 | 0 | ||||||
13302 | FBRR | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 | |
13303 | FBRW | 0 | 0 | |||||||
13304 | FBRWY | 0 | 1.8700 | 0 | ||||||
13305 | FBRX | 0 | 0 | |||||||
13306 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13307 | FBS | 300 | 67 | 67 | 67 | 67 | 67 | 67 1/2 | 300 | |
13308 | FBSC | 0 | 0 | |||||||
13309 | FBSD | 0 | 0 | |||||||
13310 | FBSH | 300 | 30.2000 | 0 | ||||||
13311 | FBSI | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 1800 | |
13312 | FBSK | 0 | 0 | |||||||
13313 | FBSL | 0 | 0 | |||||||
13314 | FBSN | 0 | 0 | |||||||
13315 | FBSO | 0 | 0 | |||||||
13316 | FBSS | 0 | 0 | |||||||
13317 | FBST | 2000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/8 | 4500 | |
13318 | FBSW | 0 | 0 | |||||||
13319 | FBSWW | 500 | 52 | 53 | 55 | 0 | ||||
13320 | FBSX | 0 | 0 | |||||||
13321 | FBSY | 0 | 0 | |||||||
13322 | FBSYA | 100 | 22.5000 | 0 | ||||||
13323 | FBSpX | 18100 | 111 3/8 | 0 | ||||||
13324 | FBT | 0 | 0 | |||||||
13325 | FBTB | 0 | 0 | |||||||
13326 | FBTR | 500 | 13 | 13 | 15 1/2 | 0 | ||||
13327 | FBTXX | 0 | 0 | |||||||
13328 | FBUS | 7000 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.2500 | 24900 | |
13329 | FBUSC | 0 | 0 | |||||||
13330 | FBUXX | 0 | 0 | |||||||
13331 | FBWGY | 0 | 0 | |||||||
13332 | FBWP | 0 | 0 | |||||||
13333 | FBYBX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
13334 | FC | 0 | 0 | |||||||
13335 | FCA/A | 200 | 12 3/4 | 13 | 13 1/2 | 0 | ||||
13336 | FCA/B | 500 | 12 5/8 | 0 | ||||||
13337 | FCAA | 0 | 0 | |||||||
13338 | FCAMX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.54 | 0 | |
13339 | FCAR | 200 | 39.2500 | 39.5000 | 41.5000 | 0 | ||||
13340 | FCATX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
13341 | FCAXX | 0 | 0.37 | 2.97 | 3.01 | 1157 | ||||
13342 | FCB | 3500 | 12 7/8 | 0 | ||||||
13343 | FCBA | 0 | 0 | |||||||
13344 | FCBF | 700 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 2100 | |
13345 | FCBI | 0 | 0 | |||||||
13346 | FCBIA | 100 | 29 1/4 | 26 1/2 | 29 1/4 | 0 | ||||
13347 | FCBIB | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 16 3/4 | 1000 | |
13348 | FCBK | 2000 | 0.2500 | 0.5000 | 0.6875 | 661700 | ||||
13349 | FCBKJ | 0 | 0 | |||||||
13350 | FCBN | 100 | 190.0000 | 165.0000 | 195.0000 | 0 | ||||
13351 | FCBS | 200 | 19 1/2 | 19 3/4 | 22 | 0 | ||||
13352 | FCC | 1400 | 4 1/8 | 0 | ||||||
13353 | FCC.A | 0 | 0 | |||||||
13354 | FCCC | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.5625 | 10500 | |
13355 | FCCF | 3600 | 12.0000 | 0 | ||||||
13356 | FCCPX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 24.01 | 0 | |
13357 | FCDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.04 | 5.17 | 715 | |
13358 | FCE | 0 | 0 | |||||||
13359 | FCE.A | 0 | 0 | |||||||
13360 | FCE.B | 0 | 0 | |||||||
13361 | FCE/A | 200 | 48 1/8 | 0 | ||||||
13362 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13363 | FCEA | 0 | 0 | |||||||
13364 | FCEB | 0 | 0 | |||||||
13365 | FCEN | 0 | 0 | |||||||
13366 | FCENA | 3300 | 2 1/8 | 2 1/8 | 2 1/4 | 0 | ||||
13367 | FCENU | 2400 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 9900 | |
13368 | FCENW | 2000 | 1 3/8 | 1 5/16 | 1 3/4 | 0 | ||||
13369 | FCENZ | 3000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
13370 | FCEXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.16 | 5.32 | 413 | |
13371 | FCF | 300 | 18 3/8 | 0 | ||||||
13372 | FCFC | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 29 5/8 | 29 1/2 | 30 1/4 | 7700 | |
13373 | FCFCL | 100 | 24.2500 | 24.2500 | 24.6250 | 24.2500 | 24.2500 | 25.5000 | 4200 | |
13374 | FCFCP | 600 | 22 3/4 | 23 1/8 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/8 | 1200 | |
13375 | FCFCW | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.5000 | 200 | |
13376 | FCFN | 100 | 0.2812 | 0.2812 | 0.5312 | 0 | ||||
13377 | FCFNU | 700 | 0.2812 | 0.2812 | 0.6250 | 0 | ||||
13378 | FCFNW | 2300 | 0.0010 | 0 | ||||||
13379 | FCFT | 100 | 33.5000 | 33.2500 | 36.0000 | 0 | ||||
13380 | FCFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.92 | 2.99 | 7429 | |
13381 | FCGFX | 0 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | |
13382 | FCGVX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
13383 | FCGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.03 | 5.14 | 5106 | |
13384 | FCH | 500 | 30 3/4 | 34 | 34 1/2 | 0 | ||||
13385 | FCHB | 0 | 0 | |||||||
13386 | FCHC | 200 | 0.0001 | 0 | ||||||
13387 | FCHE | 0 | 0 | |||||||
13388 | FCHI | 0 | 0 | |||||||
13389 | FCHK | 0 | 0 | |||||||
13390 | FCHL | 0 | 0 | |||||||
13391 | FCHN | 0 | 0 | |||||||
13392 | FCHR | 0 | 0 | |||||||
13393 | FCHS | 0 | 0 | |||||||
13394 | FCHW | 0 | 0 | |||||||
13395 | FCHpA | 500 | 27 | 26 3/4 | 27 | 26 3/4 | 26 1/2 | 27 | 1900 | |
13396 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13397 | FCII | 10000 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
13398 | FCIQE | 0 | 0 | |||||||
13399 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13400 | FCISX | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.37 | 0 | |
13401 | FCIT | 1000 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 2000 | |
13402 | FCIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.17 | 5.31 | 477 | |
13403 | FCJ | 0 | 0 | |||||||
13404 | FCKE | 500 | 15.7500 | 16.7500 | 16.7500 | 15.7500 | 15.5000 | 17.0000 | 4900 | |
13405 | FCKY | 25000 | 10.1250 | 0 | ||||||
13406 | FCL | 100 | 35 3/4 | 35 3/8 | 36 1/8 | 0 | ||||
13407 | FCLC | 0 | 0 | |||||||
13408 | FCLG | 0 | 0 | |||||||
13409 | FCLI | 0 | 0 | |||||||
13410 | FCLK | 0 | 0 | |||||||
13411 | FCLL | 0 | 0 | |||||||
13412 | FCLM | 0 | 0 | |||||||
13413 | FCLN | 0 | 0 | |||||||
13414 | FCLO | 0 | 0 | |||||||
13415 | FCLP | 0 | 0 | |||||||
13416 | FCLR | 100 | 35 1/4 | 34 3/4 | 35 1/4 | 34 1/4 | 35 | 35 1/4 | 26600 | |
13417 | FCLS | 0 | 0 | |||||||
13418 | FCLSF | 0 | 1.1600 | 0 | ||||||
13419 | FCLT | 0 | 0 | |||||||
13420 | FCLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.74 | 2.81 | 6423720 | |
13421 | FCM | 0 | 0 | |||||||
13422 | FCM.A | 0 | 0 | |||||||
13423 | FCM.B | 0 | 0 | |||||||
13424 | FCMC | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.1250 | 1.8750 | 500 | |
13425 | FCME | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 100 | |
13426 | FCMF | 0 | 0 | |||||||
13427 | FCMFF | 0 | 0 | |||||||
13428 | FCMIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.61 | 0 | |
13429 | FCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.87 | 2.94 | 3235 | |
13430 | FCN | 14100 | 53 1/2 | 53 3/4 | 54 1/8 | 0 | ||||
13431 | FCNA | 0 | 0 | |||||||
13432 | FCNB | 100 | 20 1/2 | 20 | 20 1/2 | 20 | 19 7/8 | 20 1/2 | 800 | |
13433 | FCNC | 0 | 0 | |||||||
13434 | FCNCA | 300 | 66 1/2 | 68 3/4 | 68 3/4 | 66 1/2 | 66 1/2 | 68 3/4 | 800 | |
13435 | FCND | 0 | 0 | |||||||
13436 | FCNE | 0 | 0 | |||||||
13437 | FCNH | 0 | 0 | |||||||
13438 | FCNK | 0 | 0 | |||||||
13439 | FCNL | 0 | 0 | |||||||
13440 | FCNM | 0 | 0 | |||||||
13441 | FCNN | 0 | 0 | |||||||
13442 | FCNO | 0 | 0 | |||||||
13443 | FCNR | 0 | 0 | |||||||
13444 | FCNS | 0 | 0 | |||||||
13445 | FCNT | 0 | 0 | |||||||
13446 | FCNTX | 0 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 43.91 | 0 | |
13447 | FCNU | 0 | 0 | |||||||
13448 | FCNY | 400 | 25.7500 | 25.7500 | 26.5000 | 0 | ||||
13449 | FCNpB | 28200 | 91 3/4 | 0 | ||||||
13450 | FCNpC | 100 | 96 | 0 | ||||||
13451 | FCNpE | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | |||
13452 | FCNpU | 1000 | 23 5/8 | 23 1/2 | 24 | 0 | ||||
13453 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13454 | FCO | 500 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
13455 | FCOB | 6000 | 1/8 | 5/32 | 5/32 | 1/8 | 3/32 | 5/32 | 36000 | |
13456 | FCOGF | 2000 | 4.3750 | 0 | ||||||
13457 | FCOL | 0 | 0 | |||||||
13458 | FCOLP | 0 | 0 | |||||||
13459 | FCOM | 1700 | 37 | 36 1/2 | 37 | 36 1/2 | 36 1/2 | 37 | 110700 | |
13460 | FCOMN | 0 | 0 | |||||||
13461 | FCOMP | 1500 | 43 1/4 | 42 3/8 | 43 1/4 | 42 3/8 | 42 3/8 | 43 1/4 | 2500 | |
13462 | FCON | 0 | 0 | |||||||
13463 | FCOTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.56 | 0 | |
13464 | FCOXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.06 | 5.20 | 5666 | |
13465 | FCP | 700 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 5/8 | 15 5/8 | 700 | |
13466 | FCPB | 0 | 0 | |||||||
13467 | FCPK | 0 | 0 | |||||||
13468 | FCPO | 0 | 0 | |||||||
13469 | FCPP | 0 | 0 | |||||||
13470 | FCPR | 0 | 0 | |||||||
13471 | FCPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.96 | 5.10 | 2666 | |
13472 | FCRE | 2800 | 0.1875 | 0.1875 | 1.1250 | 0 | ||||
13473 | FCRSF | 0 | 3.9900 | 0 | ||||||
13474 | FCRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.68 | 2.74 | 1339 | |
13475 | FCS/WS | 0 | 9/16 | 15/16 | 0 | |||||
13476 | FCSBQ | 1000 | 0.0010 | 0 | ||||||
13477 | FCSE | 500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 19400 | |
13478 | FCSEW | 4000 | 15/32 | 9/16 | 9/16 | 15/32 | 1/2 | 5/8 | 17400 | |
13479 | FCSI | 2800 | 0.0700 | 0.0700 | 0.1875 | 0 | ||||
13480 | FCSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.05 | 5.22 | 28978 | |
13481 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13482 | FCTD | 0 | 0 | |||||||
13483 | FCTFX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
13484 | FCTR | 100 | 21 | 21 | 21 | 21 | 20 1/4 | 21 | 100 | |
13485 | FCTTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.94 | 0 | |
13486 | FCTW | 0 | 0 | |||||||
13487 | FCTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.89 | 2.95 | 2283 | |
13488 | FCUS | 200 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0475 | 1200 | |
13489 | FCUXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.52 | 4.66 | 2376 | |
13490 | FCVA | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2000 | 100 | |
13491 | FCVL | 19800 | 3.8750 | 1.2500 | 3.8750 | 1.2500 | 1.2500 | 3.8750 | 20800 | |
13492 | FCVSX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
13493 | FCVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.13 | 5.26 | 525 | |
13494 | FCW/WS | 200 | 1/64 | 0 | ||||||
13495 | FCWI | 3000 | 18 1/2 | 19 5/8 | 19 5/8 | 18 1/2 | 18 1/2 | 19 1/4 | 58500 | |
13496 | FCX | 100 | 29 5/8 | 29 3/4 | 30 1/8 | 0 | ||||
13497 | FCX.A | 0 | 0 | |||||||
13498 | FCX/A | 5000 | 30 1/8 | 28 1/2 | 29 1/4 | 0 | ||||
13499 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13500 | FCXA | 0 | 0 | |||||||
13501 | FCXI | 0 | 0 | |||||||
13502 | FCXIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
13503 | FCXK | 0 | 0 | |||||||
13504 | FCXP | 0 | 0 | |||||||
13505 | FCXV | 0 | 0 | |||||||
13506 | FCXp | 100 | 29 3/8 | 0 | ||||||
13507 | FCXpA | 300 | 27 3/8 | 27 1/4 | 27 1/2 | 27 1/4 | 27 1/8 | 27 7/8 | 1100 | |
13508 | FCXpB | 500 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/2 | 500 | |
13509 | FCXpC | 500 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 1500 | |||
13510 | FCXpD | 1000 | 19 3/8 | 17 5/8 | 18 1/8 | 0 | ||||
13511 | FCY | 100 | 20 7/8 | 20 1/2 | 20 7/8 | 20 3/8 | 300 | |||
13512 | FCYC | 0 | 0 | |||||||
13513 | FCYE | 0 | 0 | |||||||
13514 | FCYL | 0 | 0 | |||||||
13515 | FCYP | 500 | 26.0000 | 25.0000 | 26.5000 | 0 | ||||
13516 | FCYY | 0 | 0 | |||||||
13517 | FD | 200 | 34 7/8 | 34 1/4 | 35 | 34 1/8 | 34 3/4 | 35 1/4 | 8800 | |
13518 | FD.WC | 0 | 0 | |||||||
13519 | FD/WS/C | 100 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | ||||
13520 | FD/WS/D | 100 | 13 5/8 | 13 5/8 | 14 1/4 | 0 | ||||
13521 | FDAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.81 | 4.93 | 26487 | |
13522 | FDB | 500 | 13 3/8 | 14 5/8 | 15 1/8 | 0 | ||||
13523 | FDBAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
13524 | FDBBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
13525 | FDBCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
13526 | FDBG | 0 | 0 | |||||||
13527 | FDBI | 0 | 0 | |||||||
13528 | FDBK | 0 | 0 | |||||||
13529 | FDC | 7200 | 81 5/8 | 82 3/8 | 82 3/8 | 81 5/8 | 81 3/8 | 81 7/8 | 7600 | |
13530 | FDCA | 0 | 0 | |||||||
13531 | FDCAX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 19.37 | 0 | |
13532 | FDCB | 0 | 0 | |||||||
13533 | FDCC | 0 | 0 | |||||||
13534 | FDCE | 0 | 0 | |||||||
13535 | FDCF | 0 | 0 | |||||||
13536 | FDCG | 0 | 0 | |||||||
13537 | FDCH | 0 | 0 | |||||||
13538 | FDCI | 0 | 0 | |||||||
13539 | FDCL | 0 | 0 | |||||||
13540 | FDCN | 0 | 0 | |||||||
13541 | FDCO | 0 | 0 | |||||||
13542 | FDCP | 0 | 0 | |||||||
13543 | FDCPX | 0 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 50.21 | 0 | |
13544 | FDCR | 0 | 0 | |||||||
13545 | FDCS | 0 | 0 | |||||||
13546 | FDCT | 0 | 0 | |||||||
13547 | FDCV | 0 | 0 | |||||||
13548 | FDCX | 0 | 0 | |||||||
13549 | FDCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.52 | 4.63 | 14177 | |
13550 | FDCY | 0 | 0 | |||||||
13551 | FDDB | 200 | 86.0000 | 0 | ||||||
13552 | FDEC | 600 | 21.0000 | 20.2500 | 21.7500 | 0 | ||||
13553 | FDEF | 2000 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 60100 | |
13554 | FDEGX | 0 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 26.61 | 0 | |
13555 | FDEQX | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | |
13556 | FDESX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 19.58 | 0 | |
13557 | FDETX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 11.15 | 0 | |
13558 | FDEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.97 | 3.04 | 5151 | |
13559 | FDFAX | 0 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 44.22 | 0 | |
13560 | FDFB | 0 | 0 | |||||||
13561 | FDFFX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | |
13562 | FDGFX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | |
13563 | FDGI | 0 | 0 | |||||||
13564 | FDGRX | 0 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | 0 | |
13565 | FDGT | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 | 21400 | |
13566 | FDHG | 500 | 5.0000 | 4.0000 | 5.0000 | 4.0000 | 4.0000 | 5.0000 | 1500 | |
13567 | FDIR | 1400 | 5/8 | 5/8 | 13/16 | 0 | ||||
13568 | FDISX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | |
13569 | FDIVX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
13570 | FDIX | 200 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | 20.7500 | 21.7500 | 200 | |
13571 | FDLEX | 0 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | 0 | |
13572 | FDLI | 0 | 0 | |||||||
13573 | FDLN | 0 | 0 | |||||||
13574 | FDLNA | 100 | 9 | 8 15/16 | 9 1/16 | 8 7/8 | 9 | 9 1/16 | 189100 | |
13575 | FDLNB | 1000 | 8 13/16 | 8 5/8 | 8 13/16 | 8 5/8 | 8 11/16 | 8 13/16 | 77200 | |
13576 | FDLSX | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 50.26 | 0 | |
13577 | FDLXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.80 | 4.92 | 18500 | |
13578 | FDM | 0 | 0 | |||||||
13579 | FDMMX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
13580 | FDMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.97 | 3.03 | 8783 | |
13581 | FDNM | 100 | 29.5000 | 0 | ||||||
13582 | FDO | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 18 1/8 | 300 | |
13583 | FDOI | 0 | 0 | |||||||
13584 | FDOL | 0 | 0 | |||||||
13585 | FDON | 0 | 0 | |||||||
13586 | FDOO | 0 | 0 | |||||||
13587 | FDOS | 0 | 0 | |||||||
13588 | FDOT | 0 | 0 | |||||||
13589 | FDOX | 0 | 0 | |||||||
13590 | FDOY | 0 | 0 | |||||||
13591 | FDPC | 300 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 5300 | |
13592 | FDPMX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 19.44 | 0 | |
13593 | FDQI | 1200 | 0.2700 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | 0.3350 | 11200 | |
13594 | FDRI | 0 | 0 | |||||||
13595 | FDRK | 300 | 21.5000 | 0 | ||||||
13596 | FDRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.02 | 5.16 | 210996 | |
13597 | FDS | 300 | 24 | 23 1/8 | 23 3/4 | 0 | ||||
13598 | FDSCX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.36 | 0 | |
13599 | FDSI | 0 | 0 | |||||||
13600 | FDSIU | 0 | 0 | |||||||
13601 | FDSL | 0 | 0 | |||||||
13602 | FDSSX | 0 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | |
13603 | FDST | 0 | 0 | |||||||
13604 | FDSXX | 0 | 0.24 | 4.52 | 4.63 | 7019 | ||||
13605 | FDTP | 0 | 0 | |||||||
13606 | FDTS | 0 | 0 | |||||||
13607 | FDTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.10 | 23115 | |
13608 | FDUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.82 | 4.97 | 16976 | |
13609 | FDVLX | 0 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0 | |
13610 | FDX | 100 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/2 | 42 7/8 | 100 | |
13611 | FDXA | 0 | 0 | |||||||
13612 | FDXB | 0 | 0 | |||||||
13613 | FDXC | 0 | 0 | |||||||
13614 | FDXD | 0 | 0 | |||||||
13615 | FDXE | 0 | 0 | |||||||
13616 | FDXG | 0 | 0 | |||||||
13617 | FDXH | 0 | 0 | |||||||
13618 | FDXI | 0 | 0 | |||||||
13619 | FDXK | 0 | 0 | |||||||
13620 | FDXL | 0 | 0 | |||||||
13621 | FDXN | 0 | 0 | |||||||
13622 | FDXO | 0 | 0 | |||||||
13623 | FDXP | 0 | 0 | |||||||
13624 | FDXR | 0 | 0 | |||||||
13625 | FDXS | 0 | 0 | |||||||
13626 | FDXT | 0 | 0 | |||||||
13627 | FDXU | 0 | 0 | |||||||
13628 | FDXX | 0 | 0 | |||||||
13629 | FDYM | 0 | 0 | |||||||
13630 | FDYMF | 3000 | 3 | 3 1/16 | 3 1/16 | 3 | 2 13/16 | 3 1/16 | 4200 | |
13631 | FE | 0 | 0 | |||||||
13632 | FEAFX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
13633 | FEB | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 200 | |||
13634 | FEBA | 0 | 0 | |||||||
13635 | FEBR | 0 | 0 | |||||||
13636 | FECAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.74 | 0 | |
13637 | FECBX | 0 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | |
13638 | FECHX | 0 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0 | |
13639 | FECLX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 25.95 | 0 | |
13640 | FECPF | 0 | 0 | |||||||
13641 | FECXX | 0 | 0 | |||||||
13642 | FED | 200 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 500 | |||
13643 | FEDBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
13644 | FEDEX | 0 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 105.45 | 0 | |
13645 | FEDN | 0 | 0 | |||||||
13646 | FEDP | 500 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13647 | FEDX | 0 | 0 | |||||||
13648 | FEET | 2500 | 24 7/8 | 25 1/8 | 26 | 24 | 24 7/8 | 25 1/8 | 745700 | |
13649 | FEG | 100 | 28 1/2 | 0 | ||||||
13650 | FEGCX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
13651 | FEGOF | 0 | 2.7500 | 0 | ||||||
13652 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13653 | FEI | 200 | 9 13/16 | 8 5/8 | 9 | 0 | ||||
13654 | FEIBX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
13655 | FEIC | 200 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 7/8 | 900 | |
13656 | FEIFX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
13657 | FEIIX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
13658 | FEIRX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 22.68 | 0 | |
13659 | FELE | 1500 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 41 | 1500 | |
13660 | FELV | 0 | 0 | |||||||
13661 | FEMKX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 17.49 | 0 | |
13662 | FEMMX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
13663 | FEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.37 | 3.45 | 2255 | |
13664 | FEN | 0 | 0 | |||||||
13665 | FENH | 0 | 0 | |||||||
13666 | FENI | 0 | 0 | |||||||
13667 | FENRF | 0 | 5.9800 | 0 | ||||||
13668 | FENT | 2000 | 10 7/8 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 7600 | |
13669 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13670 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13671 | FEP | 6700 | 12 5/16 | 12 3/8 | 12 3/8 | 12 5/16 | 7800 | |||
13672 | FEPB | 0 | 0 | |||||||
13673 | FEPC | 0 | 0 | |||||||
13674 | FEPD | 0 | 0 | |||||||
13675 | FEPF | 0 | 0 | |||||||
13676 | FEPI | 0 | 0 | |||||||
13677 | FEPL | 0 | 0 | |||||||
13678 | FEPM | 0 | 0 | |||||||
13679 | FEPN | 0 | 0 | |||||||
13680 | FEPS | 0 | 0 | |||||||
13681 | FEQFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
13682 | FEQIX | 0 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0 | |
13683 | FEQTX | 0 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0 | |
13684 | FEQVX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
13685 | FER | 700 | 13/32 | 0 | ||||||
13686 | FERO | 200 | 9 1/16 | 9 | 9 1/8 | 9 | 9 | 9 1/4 | 16400 | |
13687 | FERT | 0 | 0 | |||||||
13688 | FERTP | 2500 | 162.0000 | 162.0000 | 181.0000 | 0 | ||||
13689 | FERX | 1500 | 1.4375 | 1.1875 | 1.5000 | 0 | ||||
13690 | FES | 100 | 259 3/4 | 0 | ||||||
13691 | FESB | 0 | 0 | |||||||
13692 | FESC | 0 | 0 | |||||||
13693 | FESD | 0 | 0 | |||||||
13694 | FESN | 0 | 0 | |||||||
13695 | FESW | 0 | 0 | |||||||
13696 | FESX | 200 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/4 | 12 1/2 | 12 5/8 | 37200 | |
13697 | FET | 0 | 0 | |||||||
13698 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13699 | FETM | 100 | 41.5000 | 0 | ||||||
13700 | FEUG | 0 | 0 | |||||||
13701 | FEUGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
13702 | FEURX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
13703 | FEUTX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.12 | 0 | |
13704 | FEXC | 0 | 0 | |||||||
13705 | FEXCM | 0 | 0 | |||||||
13706 | FEXPX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.08 | 0 | |
13707 | FF | 2500 | 15 5/8 | 15 5/8 | 15 3/4 | 15 5/8 | 15 1/2 | 15 3/4 | 4000 | |
13708 | FFA | 800 | 24 1/2 | 24 1/2 | 25 | 0 | ||||
13709 | FFAA | 0 | 0 | |||||||
13710 | FFAC | 35000 | 0.2150 | 0.2000 | 0.2150 | 0.2000 | 0.2000 | 0.2300 | 85000 | |
13711 | FFAL | 300 | 10.7500 | 10.2500 | 11.0000 | 0 | ||||
13712 | FFAXX | 0 | 0 | |||||||
13713 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13714 | FFBA | 1000 | 16 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/4 | 16300 | |
13715 | FFBC | 400 | 30 3/4 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 2300 | |
13716 | FFBG | 200 | 70 | 67 | 73 | 0 | ||||
13717 | FFBH | 1000 | 15 7/8 | 16 | 16 | 15 3/4 | 15 3/4 | 15 7/8 | 5000 | |
13718 | FFBI | 200 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
13719 | FFBS | 1400 | 22 | 21 1/2 | 23 1/2 | 0 | ||||
13720 | FFBZ | 700 | 29 | 29 | 29 | 29 | 27 | 29 1/2 | 1500 | |
13721 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13722 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13723 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13724 | FFC/WD | 0 | 0 | |||||||
13725 | FFCC | 0 | 0 | |||||||
13726 | FFCH | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 21 | 21 1/2 | 8800 | |
13727 | FFCN | 0 | 0 | |||||||
13728 | FFCQ | 5000 | 0.4375 | 0.1875 | 0.4375 | 0 | ||||
13729 | FFCS | 0 | 0 | |||||||
13730 | FFCT | 0 | 0 | |||||||
13731 | FFCw | 0 | 0 | |||||||
13732 | FFD | 400 | 20 | 20 | 20 1/2 | 0 | ||||
13733 | FFDBX | 0 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | |
13734 | FFDC | 0 | 0 | |||||||
13735 | FFDF | 1500 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/4 | 12 3/4 | 26800 | |
13736 | FFDFX | 0 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 43.85 | 0 | |
13737 | FFDGX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.96 | 0 | |
13738 | FFDHX | 0 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | |
13739 | FFDO | 0 | 0 | |||||||
13740 | FFDP | 300 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 2500 | |
13741 | FFEC | 700 | 18 1/32 | 18 | 18 1/8 | 18 | 18 | 18 1/4 | 6000 | |
13742 | FFED | 300 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 800 | |
13743 | FFEIX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.73 | 0 | |
13744 | FFES | 800 | 20 | 20 1/2 | 20 1/2 | 20 | 20 | 20 1/2 | 1800 | |
13745 | FFEX | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 17800 | |
13746 | FFFB | 1000 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 1000 | |||
13747 | FFFC | 300 | 20 3/4 | 20 | 21 | 20 | 20 | 21 | 74900 | |
13748 | FFFD | 1500 | 12 13/16 | 12 7/8 | 13 | 12 5/8 | 12 5/8 | 13 | 11500 | |
13749 | FFFG | 6000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 12000 | |
13750 | FFFL | 1900 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 17 | 6400 | |
13751 | FFG | 1300 | 22 3/8 | 22 7/8 | 23 3/8 | 0 | ||||
13752 | FFGC | 0 | 0 | |||||||
13753 | FFGI | 1000 | 5 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 149300 | |
13754 | FFGXX | 0 | 0 | |||||||
13755 | FFH | 400 | 20 3/8 | 20 1/8 | 20 3/8 | 20 1/8 | 20 | 20 1/4 | 1000 | |
13756 | FFHC | 500 | 28 1/8 | 28 1/4 | 28 5/8 | 28 | 28 | 28 3/8 | 53200 | |
13757 | FFHE | 0 | 0 | |||||||
13758 | FFHH | 3000 | 13 3/4 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 25500 | |
13759 | FFHK | 0 | 0 | |||||||
13760 | FFHM | 0 | 0 | |||||||
13761 | FFHN | 0 | 0 | |||||||
13762 | FFHP | 0 | 0 | |||||||
13763 | FFHQ | 0 | 0 | |||||||
13764 | FFHS | 300 | 16 1/4 | 16 1/4 | 17 | 0 | ||||
13765 | FFHT | 0 | 0 | |||||||
13766 | FFIC | 500 | 18 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 32800 | |
13767 | FFID | 0 | 0 | |||||||
13768 | FFIDX | 0 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | |
13769 | FFIFX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
13770 | FFIH | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2000 | |||
13771 | FFIHX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
13772 | FFIIX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
13773 | FFIN | 200 | 34 1/2 | 36 1/8 | 36 1/8 | 34 1/2 | 34 1/2 | 36 3/4 | 3100 | |
13774 | FFIXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.35 | 5.48 | 2520 | |
13775 | FFKT | 100 | 40 1/4 | 39 1/4 | 40 3/4 | 0 | ||||
13776 | FFKY | 200 | 21 1/4 | 19 3/4 | 21 1/4 | 0 | ||||
13777 | FFLB | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 2500 | |
13778 | FFLC | 500 | 20 1/4 | 19 5/8 | 20 1/4 | 19 5/8 | 19 1/4 | 20 1/4 | 3500 | |
13779 | FFLIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
13780 | FFLM | 50000 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
13781 | FFLTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.44 | 0 | |
13782 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13783 | FFMA | 0 | 0 | |||||||
13784 | FFMD | 100 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 100 | |||
13785 | FFMG | 0 | 0 | |||||||
13786 | FFMGW | 0 | 0 | |||||||
13787 | FFML | 800 | 21 3/4 | 21 1/2 | 22 1/2 | 0 | ||||
13788 | FFMXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 5.20 | 5.33 | 1524 | |
13789 | FFOD | 0 | 0 | |||||||
13790 | FFOH | 500 | 10 1/4 | 10 1/8 | 10 3/8 | 0 | ||||
13791 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13792 | FFP | 500 | 6 1/4 | 0 | ||||||
13793 | FFPA | 0 | 0 | |||||||
13794 | FFPB | 300 | 23 7/8 | 24 1/8 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/4 | 36100 | |
13795 | FFPC | 100 | 11 1/8 | 11 1/8 | 11 5/8 | 0 | ||||
13796 | FFPE | 0 | 0 | |||||||
13797 | FFR | 0 | 0 | |||||||
13798 | FFRV | 1600 | 23 1/2 | 23 | 24 1/2 | 0 | ||||
13799 | FFRXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.85 | 2.93 | 591 | |
13800 | FFS | 200 | 15 7/8 | 16 | 16 | 15 3/4 | 15 1/2 | 16 | 1200 | |
13801 | FFSH | 0 | 0 | |||||||
13802 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13803 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13804 | FFSL | 3500 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | ||||
13805 | FFSN | 0 | 0 | |||||||
13806 | FFSP | 5000 | 0.2500 | 0 | ||||||
13807 | FFSRX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
13808 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13809 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13810 | FFSW | 4000 | 36 1/2 | 36 1/2 | 36 1/2 | 35 9/16 | 35 1/2 | 36 1/2 | 5800 | |
13811 | FFSWO | 300 | 47 | 47 | 50 | 0 | ||||
13812 | FFSWP | 300 | 84 | 84 1/2 | 89 1/2 | 0 | ||||
13813 | FFSX | 100 | 26 1/2 | 24 1/2 | 26 1/2 | 0 | ||||
13814 | FFTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.66 | 2.73 | 180 | |
13815 | FFTYX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
13816 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13817 | FFWC | 1000 | 21 | 20 3/4 | 21 1/4 | 0 | ||||
13818 | FFWD | 200 | 17 | 16 1/4 | 17 1/4 | 0 | ||||
13819 | FFWHX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
13820 | FFWL | 0 | 0 | |||||||
13821 | FFWLN | 0 | 0 | |||||||
13822 | FFWM | 100 | 27 3/4 | 28 5/8 | 28 5/8 | 27 3/4 | 27 3/4 | 28 3/4 | 5600 | |
13823 | FFWS | 0 | 0 | |||||||
13824 | FFWWX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
13825 | FFXF | 0 | 0 | |||||||
13826 | FFXSX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
13827 | FFY | 0 | 0 | |||||||
13828 | FFYF | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 1/4 | 800 | |
13829 | FG | 500 | 19 5/8 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 19 7/8 | 6300 | |
13830 | FGACX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
13831 | FGAS | 100 | 27 1/8 | 27 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/8 | 218100 | |
13832 | FGATX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.02 | 0 | |
13833 | FGAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.87 | 4.99 | 127810 | |
13834 | FGBDX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13835 | FGBIX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
13836 | FGBLX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
13837 | FGCI | 600 | 30 1/4 | 29 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 1/4 | 24300 | |
13838 | FGCXX | 0 | 0 | |||||||
13839 | FGDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.90 | 5.04 | 3340 | |
13840 | FGGAX | 0 | 14.14 | 14.14 | 14.88 | 0 | ||||
13841 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
13842 | FGHC | 500 | 6 3/4 | 6 1/4 | 7 1/4 | 0 | ||||
13843 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13844 | FGIAX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
13845 | FGIBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | ||
13846 | FGINX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.30 | 0 | |
13847 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13848 | FGLAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.82 | 0 | |
13849 | FGLC | 0 | 0 | |||||||
13850 | FGLD | 2500 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
13851 | FGLDX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
13852 | FGLF | 3000 | 0.2500 | 0.3125 | 0.3437 | 0.2500 | 0.2187 | 0.3125 | 54500 | |
13853 | FGLFW | 3000 | 0.0100 | 0 | ||||||
13854 | FGLG | 0 | 0 | |||||||
13855 | FGLIX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
13856 | FGLOX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
13857 | FGLS | 0 | 0 | |||||||
13858 | FGMAX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
13859 | FGMNX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
13860 | FGMXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.15 | 5.29 | 26677 | |
13861 | FGNO | 100 | 15.0000 | 0 | ||||||
13862 | FGOAX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.16 | 0 | |
13863 | FGOBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
13864 | FGOCX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
13865 | FGOIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.84 | 0 | |
13866 | FGOPX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
13867 | FGOVX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13868 | FGP | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 100 | |
13869 | FGPC | 0 | 0 | |||||||
13870 | FGPL | 0 | 0 | |||||||
13871 | FGPO | 0 | 0 | |||||||
13872 | FGPS | 0 | 0 | |||||||
13873 | FGRBX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | |
13874 | FGRCX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | |
13875 | FGRHX | 0 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0 | |
13876 | FGRIX | 0 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | |
13877 | FGRP | 0 | 0 | |||||||
13878 | FGRWX | 0 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 38.29 | 0 | |
13879 | FGRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.03 | 12511 | |
13880 | FGRZX | 0 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | |
13881 | FGSAX | 0 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 28.20 | 0 | |
13882 | FGSBX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | |
13883 | FGSCX | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | |
13884 | FGSSX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
13885 | FGSXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 5.32 | 5.43 | 1341010 | |
13886 | FGTBX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | |
13887 | FGTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.32 | 5.44 | 12525 | |
13888 | FGVIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
13889 | FGVSX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
13890 | FGVUX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
13891 | FGVXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.05 | 5.20 | 8967 | |
13892 | FGYH | 0 | 0 | |||||||
13893 | FGpA | 15000 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 15000 | |||
13894 | FH | 5000 | 31 3/8 | 32 1/8 | 32 5/8 | 0 | ||||
13895 | FHAF | 0 | 0 | |||||||
13896 | FHBBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
13897 | FHC | 100 | 5 3/16 | 4 3/4 | 5 1/4 | 0 | ||||
13898 | FHCC | 2000 | 1.1600 | 0 | ||||||
13899 | FHCI | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 3000 | |
13900 | FHFRF | 0 | 1.6000 | 0 | ||||||
13901 | FHGBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
13902 | FHHA | 0 | 0 | |||||||
13903 | FHHLF | 0 | 0.5550 | 0 | ||||||
13904 | FHICX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
13905 | FHIGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
13906 | FHIIX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.91 | 0 | |
13907 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13908 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13909 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13910 | FHKCX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.79 | 0 | |
13911 | FHLS | 0 | 0 | |||||||
13912 | FHLSX | 0 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0 | |
13913 | FHMBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
13914 | FHPB | 0 | 0 | |||||||
13915 | FHPC | 1600 | 35 3/4 | 35 5/8 | 36 1/4 | 35 1/2 | 35 1/2 | 35 3/4 | 292500 | |
13916 | FHPCA | 25000 | 29 1/2 | 29 5/16 | 29 3/4 | 29 1/4 | 29 1/2 | 29 3/4 | 182000 | |
13917 | FHPCB | 0 | 0 | |||||||
13918 | FHRI | 2000 | 3 5/8 | 3 1/2 | 3 13/16 | 3 3/8 | 3 5/8 | 3 13/16 | 75400 | |
13919 | FHRIW | 1000 | 15/16 | 7/8 | 1 | 7/8 | 29/32 | 1 | 18000 | |
13920 | FHSI | 100 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
13921 | FHT | 500 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
13922 | FHTA | 0 | 0 | |||||||
13923 | FHTC | 0 | 0 | |||||||
13924 | FHTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.58 | 0 | |
13925 | FHTO | 0 | 0 | |||||||
13926 | FHTW | 0 | 0 | |||||||
13927 | FHV.A | 0 | 0 | |||||||
13928 | FHVN | 0 | 0 | |||||||
13929 | FHWN | 500 | 29 1/4 | 29 3/4 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 47900 | |
13930 | FHYBX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
13931 | FHYCX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 | |
13932 | FHYHX | 0 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0 | |
13933 | FHYIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.34 | 0 | |
13934 | FHYPX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
13935 | FHYTX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
13936 | FI | 200 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 400 | |||
13937 | FIA | 10000 | 15 1/4 | 14 3/8 | 15 1/4 | 0 | ||||
13938 | FIAC | 0 | 0 | |||||||
13939 | FIAI | 0 | 0 | |||||||
13940 | FIAL | 0 | 0 | |||||||
13941 | FIAN | 0 | 0 | |||||||
13942 | FIARX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.10 | 0 | |
13943 | FIAX | 0 | 0 | |||||||
13944 | FIAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 3.07 | 406 | |
13945 | FIAZX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.78 | 0 | |
13946 | FIAp | 200 | 7 1/2 | 0 | ||||||
13947 | FIApA | 900 | 8 1/8 | 6 | 16 | 0 | ||||
13948 | FIBC | 2500 | 14 1/4 | 14 | 14 1/4 | 14 | 13 7/8 | 14 1/4 | 10400 | |
13949 | FIBCX | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 21.58 | 0 | |
13950 | FIBGX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | ||
13951 | FIBM | 500 | 50.7500 | 0 | ||||||
13952 | FIBN | 0 | 0 | |||||||
13953 | FIBNP | 0 | 0 | |||||||
13954 | FIBR | 1000 | 8 5/8 | 8 55/64 | 8 55/64 | 8 9/16 | 8 5/8 | 8 23/32 | 92000 | |
13955 | FIBS | 1000 | 9.0000 | 8.3750 | 9.0000 | 0 | ||||
13956 | FIBT | 2000 | 9.6250 | 0 | ||||||
13957 | FIC | 100 | 36 15/16 | 36 15/16 | 36 15/16 | 36 15/16 | 100 | |||
13958 | FICAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.59 | 0 | |
13959 | FICC | 0 | 0 | |||||||
13960 | FICDX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 22.85 | 0 | |
13961 | FICMX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 17100 | |
13962 | FICNX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
13963 | FICTX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.55 | 0 | |
13964 | FICXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.77 | 4.89 | 1269 | |
13965 | FIDCX | 0 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | 0 | |
13966 | FIDSX | 0 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 80.31 | 0 | |
13967 | FIDXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.29 | 5.43 | 11757 | |
13968 | FIDY | 0 | 0 | |||||||
13969 | FIDYX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
13970 | FIEBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
13971 | FIECX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
13972 | FIEGX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
13973 | FIEUX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 28.16 | 0 | |
13974 | FIF | 10000 | 15 | 13 3/4 | 14 1/8 | 0 | ||||
13975 | FIFG | 0 | 0 | |||||||
13976 | FIFIX | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.55 | 0 | |
13977 | FIFLX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.97 | 0 | |
13978 | FIFN | 0 | 0 | |||||||
13979 | FIFS | 2000 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 2600 | |
13980 | FIG | 0 | 0 | |||||||
13981 | FIGA | 200 | 25.2500 | 0 | ||||||
13982 | FIGBX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
13983 | FIGF | 0 | 0 | |||||||
13984 | FIGFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
13985 | FIGI | 300 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 2800 | |
13986 | FIGIA | 1100 | 10 7/8 | 11 1/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 21600 | |
13987 | FIGIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
13988 | FIGP | 0 | 0 | |||||||
13989 | FIGPX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.46 | 0 | |
13990 | FIGR | 0 | 0 | |||||||
13991 | FIGRX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
13992 | FIGS | 0 | 0 | |||||||
13993 | FIGTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
13994 | FIGVX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.86 | 0 | |
13995 | FIGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.27 | 5.40 | 30303 | |
13996 | FIGpA | 300 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 | 25 1/2 | 2700 | |
13997 | FIGpB | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/4 | 1000 | |
13998 | FIHYX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.71 | 0 | |
13999 | FIIF | 1000 | 2.8125 | 2.7500 | 2.8125 | 2.6250 | 2.5625 | 2.8125 | 10000 | |
14000 | FIIFX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
14001 | FIIGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.71 | 0 | |
14002 | FIIIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
14003 | FIISX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.74 | 0 | |
14004 | FIITX | 0 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 6.17 | 0 | |
14005 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14006 | FILC | 0 | 0 | |||||||
14007 | FILE | 1000 | 27 3/4 | 28 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/4 | 73500 | |
14008 | FILL | 0 | 0 | |||||||
14009 | FILM | 300 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 17000 | |
14010 | FILMW | 10000 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 20000 | |
14011 | FILO | 0 | 0 | |||||||
14012 | FILR | 0 | 0 | |||||||
14013 | FILS | 0 | 0 | |||||||
14014 | FILT | 0 | 0 | |||||||
14015 | FIMAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.76 | 0 | |
14016 | FIMDX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.73 | 0 | |
14017 | FIMG | 500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 54300 | |
14018 | FIMIX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
14019 | FIMNX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 12.04 | 0 | |
14020 | FIMTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
14021 | FIMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.25 | 3.33 | 25056 | |
14022 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14023 | FINAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.31 | 0 | |
14024 | FINBX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
14025 | FINE | 1000 | 14 | 14 | 14 1/2 | 0 | ||||
14026 | FINEX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.04 | 0 | |
14027 | FINF | 10000 | 1.0312 | 0 | ||||||
14028 | FING | 0 | 0 | |||||||
14029 | FINIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14030 | FINJX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.85 | 0 | |
14031 | FINL | 1000 | 46 | 44 3/4 | 46 | 44 | 45 1/2 | 46 1/4 | 186500 | |
14032 | FINN | 50 | 3400.00 | 3400.00 | 3900.00 | 0 | ||||
14033 | FINTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.87 | 0 | |
14034 | FINX | 500 | 2.0000 | 2.1250 | 2.1250 | 1.9375 | 2.1250 | 2.2500 | 11800 | |
14035 | FINXP | 0 | 0 | |||||||
14036 | FINXW | 100 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
14037 | FIOHX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.22 | 0 | |
14038 | FIOW | 100 | 29.7500 | 29.2500 | 30.7500 | 0 | ||||
14039 | FIPBX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
14040 | FIPG | 200 | 27.2500 | 0 | ||||||
14041 | FIPXX | 0 | 0 | |||||||
14042 | FIR | 400 | 46 1/2 | 0 | ||||||
14043 | FIRM | 2500 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 6000 | |
14044 | FIRS | 0 | 0 | |||||||
14045 | FIS | 0 | 0 | |||||||
14046 | FISAX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.59 | 0 | |
14047 | FISB | 100 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/4 | 24 3/8 | 400 | |
14048 | FISBX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | ||
14049 | FISCX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
14050 | FISEX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 | |
14051 | FISN | 0 | 0 | |||||||
14052 | FISNY | 0 | 0 | |||||||
14053 | FISPX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
14054 | FISSX | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 22.46 | 0 | |
14055 | FIST | 0 | 0 | |||||||
14056 | FISV | 12400 | 37 3/4 | 38 1/8 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/4 | 74700 | |
14057 | FISXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.30 | 5.48 | 70672 | |
14058 | FIT | 300 | 27 | 25 5/8 | 26 1/2 | 0 | ||||
14059 | FITAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.79 | 0 | |
14060 | FITB | 400 | 63 1/4 | 63 3/4 | 63 7/8 | 63 | 63 | 63 1/4 | 164300 | |
14061 | FITC | 200 | 27 3/4 | 27 3/16 | 27 3/4 | 27 3/16 | 27 | 27 3/4 | 7700 | |
14062 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14063 | FITRX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.71 | 0 | |
14064 | FITS | 0 | 0 | |||||||
14065 | FITSX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
14066 | FITT | 9000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
14067 | FITTW | 5100 | 0.0025 | 0.0100 | 0.0937 | 0 | ||||
14068 | FITV | 300 | 54.5000 | 0 | ||||||
14069 | FITXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.69 | 4.81 | 872 | |
14070 | FITZ | 0 | 0 | |||||||
14071 | FIUAX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.52 | 0 | |
14072 | FIUBX | 0 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0 | ||
14073 | FIUGX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.52 | 0 | |
14074 | FIUHX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0 | |
14075 | FIUIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
14076 | FIUSX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.60 | 0 | |
14077 | FIUTX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.98 | 0 | |
14078 | FIVAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.64 | 0 | |
14079 | FIVD | 3000 | 1 3/8 | 1 1/4 | 1 3/4 | 0 | ||||
14080 | FIVFX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
14081 | FIVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.81 | 4.94 | 1404 | |
14082 | FIWF | 1200 | 17.5000 | 0 | ||||||
14083 | FIWO | 0 | 0 | |||||||
14084 | FIXC | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 19800 | |
14085 | FIXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.78 | 2.85 | 239 | |
14086 | FIZ | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 11/16 | 9 | 100 | |
14087 | FIZD | 0 | 0 | |||||||
14088 | FIZw | 0 | 8 1/4 | 8 3/4 | 0 | |||||
14089 | FJA | 800 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
14090 | FJAG | 0 | 0 | |||||||
14091 | FJAL | 0 | 0 | |||||||
14092 | FJAO | 0 | 0 | |||||||
14093 | FJAPX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.35 | 0 | |
14094 | FJAp | 100 | 5 7/8 | 0 | ||||||
14095 | FJC | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 300 | |
14096 | FJCG | 0 | 0 | |||||||
14097 | FJCS | 0 | 0 | |||||||
14098 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14099 | FJIN | 0 | 0 | |||||||
14100 | FJMY | 300 | 43.0000 | 0 | ||||||
14101 | FJQ.AV | 0 | 0 | |||||||
14102 | FJSCX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.59 | 0 | |
14103 | FJTS | 0 | 0 | |||||||
14104 | FJTSY | 0 | 45.2500 | 0 | ||||||
14105 | FKAM | 2000 | 1.3750 | 0 | ||||||
14106 | FKBC | 500 | 26 1/2 | 26 1/2 | 28 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 8600 | |
14107 | FKBRX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.61 | 0 | |
14108 | FKCC | 0 | 0 | |||||||
14109 | FKCCP | 0 | 0 | |||||||
14110 | FKCGX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.89 | 0 | |
14111 | FKCIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.08 | 0 | |
14112 | FKCM | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 2800 | |
14113 | FKDNX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
14114 | FKFS | 1000 | 19 5/8 | 19 7/8 | 19 7/8 | 19 5/8 | 19 1/4 | 20 1/4 | 2200 | |
14115 | FKGHX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.44 | 0 | |
14116 | FKGRX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 24.55 | 0 | |
14117 | FKI | 0 | 0 | |||||||
14118 | FKINX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.44 | 0 | |
14119 | FKITX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.15 | 0 | |
14120 | FKKY | 20500 | 11 | 11 1/8 | 11 1/4 | 11 | 11 | 11 5/8 | 40500 | |
14121 | FKL | 200 | 11 1/2 | 0 | ||||||
14122 | FKLAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.80 | 0 | |
14123 | FKLN | 13500 | 1.1562 | 1.2187 | 1.2187 | 1.1250 | 1.1250 | 1.1875 | 48500 | |
14124 | FKLNU | 1000 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
14125 | FKLNW | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0700 | 0.1000 | 9000 | |
14126 | FKNIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.51 | 0 | |
14127 | FKPGX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.53 | 0 | |
14128 | FKRCX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 | |
14129 | FKREX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 9.38 | 0 | |
14130 | FKSTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.58 | 0 | |
14131 | FKTFX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.49 | 0 | |
14132 | FKTIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
14133 | FKUSX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.10 | 0 | |
14134 | FKUTX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.79 | 0 | |
14135 | FKYCX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
14136 | FKYTX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.57 | 0 | |
14137 | FL | 0 | 0 | |||||||
14138 | FLA | 200 | 88 3/8 | 0 | ||||||
14139 | FLAA | 0 | 0 | |||||||
14140 | FLAAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.48 | 0 | |
14141 | FLABX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
14142 | FLAG | 1000 | 11 1/4 | 11 | 11 3/4 | 0 | ||||
14143 | FLAI | 400 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
14144 | FLAM | 0 | 0 | |||||||
14145 | FLAN | 0 | 0 | |||||||
14146 | FLAO | 0 | 0 | |||||||
14147 | FLAS | 0 | 0 | |||||||
14148 | FLATX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.26 | 0 | |
14149 | FLB | 100 | 27 | 26 3/4 | 27 | 26 3/4 | 700 | |||
14150 | FLBG | 0 | 0 | |||||||
14151 | FLBGF | 0 | 0 | |||||||
14152 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14153 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14154 | FLCGX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | |
14155 | FLCN | 300 | 31 33/64 | 31 7/8 | 32 | 31 3/8 | 31 3/8 | 31 7/8 | 276900 | |
14156 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14157 | FLCRU | 0 | 0.0100 | 0.1000 | 0 | |||||
14158 | FLCSX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
14159 | FLCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.96 | 3.02 | 302 | |
14160 | FLD | 500 | 14 | 14 | 14 1/8 | 13 5/8 | 13 1/2 | 14 1/8 | 10000 | |
14161 | FLDC | 0 | 0 | |||||||
14162 | FLDCP | 1200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 | 39 | 1200 | |
14163 | FLDL | 0 | 0 | |||||||
14164 | FLDN | 0 | 0 | |||||||
14165 | FLDR | 3000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 3000 | |
14166 | FLDV | 5000 | 4.5000 | 2.0000 | 5.0000 | 0 | ||||
14167 | FLE | 100 | 34 1/8 | 33 3/4 | 34 1/8 | 0 | ||||
14168 | FLEA | 0 | 0 | |||||||
14169 | FLEC | 0 | 0 | |||||||
14170 | FLEGX | 0 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 20.58 | 0 | |
14171 | FLEH | 0 | 0 | |||||||
14172 | FLEI | 0 | 0 | |||||||
14173 | FLEK | 0 | 0 | |||||||
14174 | FLEN | 0 | 0 | |||||||
14175 | FLEO | 0 | 0 | |||||||
14176 | FLEPX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 | |
14177 | FLES | 0 | 0 | |||||||
14178 | FLET | 0 | 0 | |||||||
14179 | FLEX | 0 | 0 | |||||||
14180 | FLEXF | 1200 | 23 1/8 | 22 | 23 1/2 | 21 3/4 | 23 | 23 1/4 | 169100 | |
14181 | FLEw | 0 | 0 | |||||||
14182 | FLFC | 300 | 17 5/8 | 18 1/4 | 18 1/4 | 17 5/8 | 17 5/8 | 18 1/4 | 400 | |
14183 | FLFCO | 1100 | 24.5000 | 0 | ||||||
14184 | FLFCP | 200 | 28.5000 | 0 | ||||||
14185 | FLG | 0 | 0 | |||||||
14186 | FLH | 3000 | 84 1/4 | 84 1/4 | 85 7/8 | 84 1/4 | 87 5/8 | 88 7/8 | 3100 | |
14187 | FLHE | 0 | 0 | |||||||
14188 | FLHI | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1000 | |||
14189 | FLHL | 0 | 0 | |||||||
14190 | FLHO | 0 | 0 | |||||||
14191 | FLHP | 0 | 0 | |||||||
14192 | FLHV | 0 | 0 | |||||||
14193 | FLI | 500 | 4 3/8 | 3 3/4 | 4 3/4 | 0 | ||||
14194 | FLIA | 0 | 0 | |||||||
14195 | FLIC | 200 | 36 | 33 1/2 | 36 | 0 | ||||
14196 | FLID | 0 | 0 | |||||||
14197 | FLIM | 0 | 0 | |||||||
14198 | FLIN | 0 | 0 | |||||||
14199 | FLINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.50 | 0 | |
14200 | FLIR | 5000 | 13 5/8 | 13 1/4 | 14 | 13 1/4 | 13 1/2 | 13 7/8 | 23500 | |
14201 | FLISX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | |
14202 | FLITX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 | |
14203 | FLK | 100 | 40 1/2 | 40 1/4 | 40 5/8 | 40 1/4 | 1600 | |||
14204 | FLKC | 0 | 0 | |||||||
14205 | FLKI | 0 | 0 | |||||||
14206 | FLKN | 0 | 0 | |||||||
14207 | FLKO | 0 | 0 | |||||||
14208 | FLKP | 0 | 0 | |||||||
14209 | FLKT | 0 | 0 | |||||||
14210 | FLKY | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 14 3/4 | 15 1/4 | 11800 | |
14211 | FLLC | 500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.5000 | 10.2500 | 500 | |
14212 | FLM | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 1300 | |
14213 | FLMCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
14214 | FLME | 0 | 0 | |||||||
14215 | FLMF | 0 | 0 | |||||||
14216 | FLMFX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
14217 | FLMGX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
14218 | FLMK | 900 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 5600 | |
14219 | FLML | 0 | 0 | |||||||
14220 | FLMLY | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/2 | 1300 | |
14221 | FLMMX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
14222 | FLMO | 0 | 0 | |||||||
14223 | FLMR | 0 | 0 | |||||||
14224 | FLMS | 0 | 0 | |||||||
14225 | FLMT | 0 | 0 | |||||||
14226 | FLMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.15 | 3.20 | 4631 | |
14227 | FLNCX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.72 | 0 | |
14228 | FLNYX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.22 | 0 | |
14229 | FLO | 100 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | ||||
14230 | FLOA | 0 | 0 | |||||||
14231 | FLOAP | 100 | 102.0000 | 0 | ||||||
14232 | FLOC | 0 | 0 | |||||||
14233 | FLOD | 48000 | 0.0010 | 0 | ||||||
14234 | FLOF | 0 | 0 | |||||||
14235 | FLOG | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 10000 | |
14236 | FLOH | 0 | 0 | |||||||
14237 | FLON | 0 | 0 | |||||||
14238 | FLOO | 0 | 0 | |||||||
14239 | FLOS | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.0000 | 100 | |
14240 | FLOSW | 500 | 2.1250 | 2.0000 | 2.1250 | 0 | ||||
14241 | FLOTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 | |
14242 | FLOW | 20000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 36300 | |
14243 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14244 | FLP | 1000 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 1600 | |||
14245 | FLPB | 1000 | 16 | 16 | 17 1/2 | 0 | ||||
14246 | FLPLP | 100 | 65.0000 | 0 | ||||||
14247 | FLPO | 0 | 0 | |||||||
14248 | FLPSX | 0 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 20.94 | 0 | |
14249 | FLPTP | 200 | 62.5000 | 0 | ||||||
14250 | FLPW | 0 | 0 | |||||||
14251 | FLPWN | 300 | 66.0500 | 0 | ||||||
14252 | FLPWO | 100 | 63.0500 | 0 | ||||||
14253 | FLPWP | 100 | 55.6250 | 0 | ||||||
14254 | FLPX | 0 | 0 | |||||||
14255 | FLPXM | 100 | 67.1100 | 0 | ||||||
14256 | FLPXO | 0 | 0 | |||||||
14257 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14258 | FLQD | 500 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14259 | FLR | 100 | 67 1/2 | 66 5/8 | 67 1/2 | 66 5/8 | 68 | 68 7/8 | 400 | |
14260 | FLRA | 0 | 0 | |||||||
14261 | FLRB | 0 | 0 | |||||||
14262 | FLRC | 0 | 0 | |||||||
14263 | FLRD | 0 | 0 | |||||||
14264 | FLRF | 0 | 0 | |||||||
14265 | FLRFX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
14266 | FLRG | 0 | 0 | |||||||
14267 | FLRI | 0 | 0 | |||||||
14268 | FLRL | 0 | 0 | |||||||
14269 | FLRM | 0 | 0 | |||||||
14270 | FLRN | 0 | 0 | |||||||
14271 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
14272 | FLROJ | 0 | 0 | |||||||
14273 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14274 | FLRP | 0 | 0 | |||||||
14275 | FLRR | 0 | 0 | |||||||
14276 | FLRS | 0 | 0 | |||||||
14277 | FLRT | 0 | 0 | |||||||
14278 | FLRU | 0 | 0 | |||||||
14279 | FLRW | 0 | 0 | |||||||
14280 | FLRY | 0 | 0 | |||||||
14281 | FLS | 0 | 0 | |||||||
14282 | FLSC | 1500 | 4 3/8 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 11700 | |
14283 | FLSH | 0 | 0 | |||||||
14284 | FLSHF | 5000 | 7 1/4 | 7 | 7 1/2 | 6 3/4 | 7 1/4 | 7 1/2 | 149700 | |
14285 | FLSRF | 0 | 5.6250 | 0 | ||||||
14286 | FLST | 1800 | 1 19/32 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 5/8 | 109200 | |
14287 | FLSTP | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 47100 | |
14288 | FLT | 700 | 51 3/8 | 51 7/8 | 51 7/8 | 51 3/8 | 51 3/8 | 52 1/8 | 13000 | |
14289 | FLT.W | 0 | 0 | |||||||
14290 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14291 | FLTB | 0 | 0 | |||||||
14292 | FLTC | 0 | 0 | |||||||
14293 | FLTCF | 0 | 3.1250 | 0 | ||||||
14294 | FLTCX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
14295 | FLTDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.99 | 0 | |
14296 | FLTE | 0 | 0 | |||||||
14297 | FLTFX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
14298 | FLTG | 0 | 0 | |||||||
14299 | FLTH | 0 | 0 | |||||||
14300 | FLTHP | 91400 | 43.2000 | 0 | ||||||
14301 | FLTI | 0 | 0 | |||||||
14302 | FLTIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
14303 | FLTK | 0 | 0 | |||||||
14304 | FLTM | 0 | 0 | |||||||
14305 | FLTMX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
14306 | FLTN | 0 | 0 | |||||||
14307 | FLTS | 0 | 0 | |||||||
14308 | FLTSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 | |
14309 | FLTT | 0 | 0 | |||||||
14310 | FLTU | 0 | 0 | |||||||
14311 | FLTW | 0 | 0 | |||||||
14312 | FLTX | 0 | 0 | |||||||
14313 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14314 | FLTpC | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
14315 | FLTpD | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 500 | |||
14316 | FLTpE | 1000 | 27 3/4 | 0 | ||||||
14317 | FLTpF | 2600 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 26 1/4 | 6000 | |
14318 | FLTpG | 30100 | 51 53/64 | 0 | ||||||
14319 | FLUCX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
14320 | FLVB | 1000 | 0.4375 | 0.3750 | 1.2500 | 0 | ||||
14321 | FLVBX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.30 | 0 | |
14322 | FLWR | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 300 | |
14323 | FLXA | 0 | 0 | |||||||
14324 | FLXAF | 0 | 0 | |||||||
14325 | FLXBX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
14326 | FLXS | 400 | 13 1/8 | 13 31/64 | 13 31/64 | 12 3/4 | 12 3/4 | 13 1/2 | 3400 | |
14327 | FLXT | 0 | 0 | |||||||
14328 | FLY | 300 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 700 | |||
14329 | FLY.A | 0 | 0 | |||||||
14330 | FLY.B | 0 | 0 | |||||||
14331 | FLYA | 0 | 0 | |||||||
14332 | FLYAF | 1000 | 3 33/64 | 3 5/8 | 4 | 0 | ||||
14333 | FLYD | 0 | 0 | |||||||
14334 | FLYE | 2800 | 0.5000 | 0.4375 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 129500 | |
14335 | FLYM | 375 | 4.0000 | 0 | ||||||
14336 | FLYN | 0 | 0 | |||||||
14337 | FLYP | 8000 | 0.6250 | 0 | ||||||
14338 | FLYT | 1000 | 10 1/2 | 10 3/8 | 11 | 10 3/8 | 10 3/8 | 11 | 40700 | |
14339 | FLYTU | 500 | 33 | 0 | ||||||
14340 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14341 | FLYTZ | 1000 | 3 3/8 | 3 3/4 | 4 | 3 3/8 | 3 3/8 | 3 7/8 | 4800 | |
14342 | FLw | 0 | 0 | |||||||
14343 | FM | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 300 | |
14344 | FMAC | 600 | 19 1/8 | 19 | 19 1/2 | 18 1/2 | 19 1/8 | 19 1/2 | 79600 | |
14345 | FMAF | 5000 | 27.0000 | 0 | ||||||
14346 | FMAFX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
14347 | FMAG | 0 | 0 | |||||||
14348 | FMAGX | 0 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 81.88 | 0 | |
14349 | FMASX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
14350 | FMAXF | 0 | 0.4600 | 0 | ||||||
14351 | FMB | 0 | 0 | |||||||
14352 | FMB+ | 0 | 0 | |||||||
14353 | FMBA | 0 | 0 | |||||||
14354 | FMBC | 300 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/8 | 16400 | |
14355 | FMBD | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | ||||
14356 | FMBDX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
14357 | FMBG | 0 | 0 | |||||||
14358 | FMBH | 100 | 40.0000 | 0 | ||||||
14359 | FMBI | 2500 | 35 1/4 | 35 1/4 | 35 3/4 | 35 1/8 | 35 1/4 | 35 1/2 | 24000 | |
14360 | FMBIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
14361 | FMBK | 1800 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 1800 | |
14362 | FMBL | 50 | 1858.00 | 1845.00 | 1880.00 | 0 | ||||
14363 | FMBN | 200 | 24 | 24 | 24 | 24 | 23 | 24 | 500 | |
14364 | FMBO | 700 | 42.5000 | 0 | ||||||
14365 | FMBR | 500 | 13.0000 | 0 | ||||||
14366 | FMBXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.77 | 4.88 | 1448 | |
14367 | FMBp | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
14368 | FMC | 200 | 75 1/8 | 75 1/4 | 75 1/4 | 75 1/8 | 75 1/4 | 76 1/4 | 300 | |
14369 | FMCAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.79 | 0 | |
14370 | FMCC | 0 | 0 | |||||||
14371 | FMCE | 0 | 0 | |||||||
14372 | FMCG | 0 | 0 | |||||||
14373 | FMCH | 0 | 0 | |||||||
14374 | FMCL | 0 | 0 | |||||||
14375 | FMCM | 0 | 0 | |||||||
14376 | FMCN | 0 | 0 | |||||||
14377 | FMCO | 300 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 1/2 | 1800 | |
14378 | FMCP | 0 | 0 | |||||||
14379 | FMCPX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
14380 | FMCR | 0 | 0 | |||||||
14381 | FMCS | 0 | 0 | |||||||
14382 | FMCSX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
14383 | FMCT | 100 | 31 5/8 | 0 | ||||||
14384 | FMCW | 0 | 0 | |||||||
14385 | FMCX | 0 | 0 | |||||||
14386 | FMCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.52 | 4.62 | 190 | |
14387 | FMDA | 0 | 0 | |||||||
14388 | FMDAY | 1500 | 1/4 | 1/4 | 5/16 | 220700 | ||||
14389 | FMDCX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
14390 | FMDD | 0 | 0 | |||||||
14391 | FMDEX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.08 | 0 | |
14392 | FMDS | 0 | 0 | |||||||
14393 | FMDTX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.82 | 0 | |
14394 | FMDXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.26 | 5.40 | 3408 | |
14395 | FMDYN | 0 | 0 | |||||||
14396 | FMDYW | 2000 | 1/32 | 1/16 | 1/4 | 23400 | ||||
14397 | FMEIX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
14398 | FMEQX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.68 | 0 | |
14399 | FMER | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 7800 | |
14400 | FMFA | 0 | 0 | |||||||
14401 | FMFC | 0 | 0 | |||||||
14402 | FMFDX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
14403 | FMFK | 1000 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.1250 | 1000 | |
14404 | FMFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.70 | 4.84 | 12410 | |
14405 | FMG | 1500 | 8 7/8 | 9 | 9 | 8 7/8 | 8 3/4 | 9 | 2100 | |
14406 | FMGCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.40 | 0 | |
14407 | FMGFX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
14408 | FMGGX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
14409 | FMGIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
14410 | FMGM | 0 | 0 | |||||||
14411 | FMGXX | 0 | 0 | |||||||
14412 | FMHTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14413 | FMI | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
14414 | FMICX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.02 | 0 | |
14415 | FMIEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.85 | 0 | |
14416 | FMIFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
14417 | FMIIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
14418 | FMILX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.87 | 0 | |
14419 | FMINX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.54 | 0 | |
14420 | FMISX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.04 | 0 | |
14421 | FMITX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.21 | 0 | |
14422 | FMIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.99 | 3.06 | 2446 | |
14423 | FMJE | 200 | 32.0000 | 30.0000 | 35.0000 | 0 | ||||
14424 | FMLN | 0 | 0 | |||||||
14425 | FMLY | 1000 | 30 3/8 | 29 7/8 | 30 3/8 | 29 7/8 | 30 1/8 | 30 1/2 | 4500 | |
14426 | FMMN | 0 | 0 | |||||||
14427 | FMMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.44 | 5.22 | 1546 | |
14428 | FMN | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 5/8 | 19 1/8 | 100 | |
14429 | FMNB | 100 | 48.0000 | 0 | ||||||
14430 | FMNCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
14431 | FMND | 0 | 0 | |||||||
14432 | FMNG | 0 | 0 | |||||||
14433 | FMNI | 0 | 0 | |||||||
14434 | FMNXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 4.57 | 4.65 | 1299790 | |
14435 | FMO | 300 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | ||||
14436 | FMOAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
14437 | FMOBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
14438 | FMOC | 0 | 0 | |||||||
14439 | FMOE | 0 | 0 | |||||||
14440 | FMOL | 0 | 0 | |||||||
14441 | FMON | 0 | 0 | |||||||
14442 | FMOR | 1000 | 4 3/8 | 4 1/8 | 5 1/8 | 0 | ||||
14443 | FMOS | 0 | 0 | |||||||
14444 | FMOTX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.27 | 0 | |
14445 | FMPO | 100 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 3 | 500 | |
14446 | FMPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.31 | 5.47 | 96455 | |
14447 | FMR | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 1300 | |
14448 | FMRI | 0 | 0 | |||||||
14449 | FMRIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
14450 | FMRR | 0 | 0 | |||||||
14451 | FMRX | 700 | 5 | 5 3/4 | 5 3/4 | 4 3/4 | 4 3/4 | 5 3/4 | 50500 | |
14452 | FMS | 300 | 31 | 31 1/2 | 31 7/8 | 0 | ||||
14453 | FMS.A | 0 | 0 | |||||||
14454 | FMS.C | 0 | 0 | |||||||
14455 | FMSB | 3000 | 15 7/8 | 15 1/4 | 16 | 0 | ||||
14456 | FMSFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
14457 | FMSPX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.56 | 0 | |
14458 | FMST | 500 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 6900 | |
14459 | FMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.02 | 3.09 | 6203 | |
14460 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14461 | FMT | 100 | 31 | 29 7/8 | 30 5/8 | 0 | ||||
14462 | FMTAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.09 | 0 | |
14463 | FMTC | 4000 | 0.1100 | 0.1100 | 0.1800 | 0 | ||||
14464 | FMTEX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
14465 | FMTG | 9000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14466 | FMTK | 0 | 0 | |||||||
14467 | FMTRX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
14468 | FMTT | 0 | 0 | |||||||
14469 | FMTW | 200 | 30.0000 | 0 | ||||||
14470 | FMTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.02 | 5.16 | 6313 | |
14471 | FMTp | 1500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1500 | |||
14472 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14473 | FMUIX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
14474 | FMUXX | 0 | 0 | |||||||
14475 | FMWF | 0 | 0 | |||||||
14476 | FMXB | 100 | 33.2500 | 0 | ||||||
14477 | FMXI | 11800 | 14 3/8 | 15 | 15 | 14 3/16 | 14 1/4 | 14 1/2 | 254900 | |
14478 | FMXSX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
14479 | FMY | 100 | 35 3/8 | 33 5/8 | 34 1/8 | 0 | ||||
14480 | FMYC | 0 | 0 | |||||||
14481 | FMYE | 0 | 0 | |||||||
14482 | FMYF | 0 | 0 | |||||||
14483 | FMYH | 0 | 0 | |||||||
14484 | FMYI | 0 | 0 | |||||||
14485 | FMYL | 0 | 0 | |||||||
14486 | FMYM | 0 | 0 | |||||||
14487 | FMYP | 0 | 0 | |||||||
14488 | FMYR | 0 | 0 | |||||||
14489 | FMYS | 0 | 0 | |||||||
14490 | FMYT | 0 | 0 | |||||||
14491 | FMYU | 0 | 0 | |||||||
14492 | FNAN | 10 | 1565.00 | 1555.00 | 1600.00 | 0 | ||||
14493 | FNAT | 10000 | 5/32 | 5/32 | 5/32 | 3/32 | 1/8 | 3/16 | 49300 | |
14494 | FNAWF | 0 | 42.4600 | 0 | ||||||
14495 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14496 | FNBA | 0 | 0 | |||||||
14497 | FNBC | 1000 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 3/4 | 10000 | |
14498 | FNBD | 100 | 79.7500 | 0 | ||||||
14499 | FNBF | 1000 | 22 1/2 | 22 | 22 1/2 | 22 | 20 1/2 | 23 | 1900 | |
14500 | FNBM | 0 | 0 | |||||||
14501 | FNBN | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 26 | 29 | 1600 | |
14502 | FNBO | 0 | 0 | |||||||
14503 | FNBR | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 13500 | |
14504 | FNBS | 0 | 0 | |||||||
14505 | FNBT | 0 | 0 | |||||||
14506 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14507 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14508 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14509 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14510 | FNCA | 0 | 0 | |||||||
14511 | FNCO | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 7/8 | 600 | |
14512 | FNCP | 0 | 0 | |||||||
14513 | FNCPF | 0 | 0.8750 | 0 | ||||||
14514 | FND | 2400 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/8 | 16 | 4800 | |
14515 | FNDO | 0 | 0 | |||||||
14516 | FNDR | 500 | 7.5000 | 6.5000 | 7.5000 | 0 | ||||
14517 | FNDT | 0 | 0 | |||||||
14518 | FNDU | 0 | 0 | |||||||
14519 | FNDX | 0 | 0 | |||||||
14520 | FNDZ | 0 | 0 | |||||||
14521 | FNEEX | 0 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0 | |
14522 | FNEFF | 0 | 0.5400 | 0 | ||||||
14523 | FNET | 600 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 4.6250 | 5.0000 | 48800 | |
14524 | FNF | 400 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
14525 | FNFB | 0 | 0 | |||||||
14526 | FNFC | 0 | 0 | |||||||
14527 | FNFI | 0 | 0 | |||||||
14528 | FNFN | 200 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 200 | |||
14529 | FNFY | 0 | 0 | |||||||
14530 | FNGB | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 100 | |
14531 | FNGC | 6200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 11800 | |
14532 | FNGCP | 100 | 9 7/8 | 8 5/8 | 10 3/8 | 0 | ||||
14533 | FNGCW | 2500 | 7/32 | 7/32 | 11/32 | 0 | ||||
14534 | FNGCZ | 1000 | 13/16 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 10300 | |
14535 | FNGP | 0 | 0 | |||||||
14536 | FNGPL | 20000 | 51.6100 | 0 | ||||||
14537 | FNGPO | 0 | 0 | |||||||
14538 | FNH | 0 | 18 3/4 | 19 1/2 | 0 | |||||
14539 | FNHC | 1000 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
14540 | FNHR | 0 | 0 | |||||||
14541 | FNIIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.77 | 0 | |
14542 | FNIN | 100 | 59 1/2 | 57 | 59 1/2 | 0 | ||||
14543 | FNIP | 0 | 0 | |||||||
14544 | FNJHX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
14545 | FNJIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.60 | 0 | |
14546 | FNJTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.67 | 0 | |
14547 | FNJXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.85 | 2.91 | 4230 | |
14548 | FNKM | 500 | 9.0000 | 0 | ||||||
14549 | FNL | 500 | 6 7/8 | 0 | ||||||
14550 | FNLB | 400 | 89.2500 | 0 | ||||||
14551 | FNLY | 200 | 14 3/4 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 1/8 | 8900 | |
14552 | FNM | 100 | 39 1/8 | 39 1/2 | 39 1/2 | 39 | 39 | 39 5/8 | 76700 | |
14553 | FNMB | 0 | 0 | |||||||
14554 | FNMC | 0 | 0 | |||||||
14555 | FNMCF | 0 | 43.6250 | 0 | ||||||
14556 | FNMG | 0 | 0 | |||||||
14557 | FNMH | 0 | 0 | |||||||
14558 | FNMI | 0 | 0 | |||||||
14559 | FNMIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
14560 | FNMK | 0 | 0 | |||||||
14561 | FNML | 0 | 0 | |||||||
14562 | FNMM | 0 | 0 | |||||||
14563 | FNMN | 0 | 0 | |||||||
14564 | FNMO | 0 | 0 | |||||||
14565 | FNMP | 0 | 0 | |||||||
14566 | FNMQ | 0 | 0 | |||||||
14567 | FNMR | 0 | 0 | |||||||
14568 | FNMS | 0 | 0 | |||||||
14569 | FNMT | 0 | 0 | |||||||
14570 | FNMTP | 20000 | 50.1500 | 0 | ||||||
14571 | FNMTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.58 | 0 | |
14572 | FNMU | 0 | 0 | |||||||
14573 | FNMV | 0 | 0 | |||||||
14574 | FNMW | 0 | 0 | |||||||
14575 | FNMXP | 700 | 50.3750 | 0 | ||||||
14576 | FNMXX | 0 | 0.57 | 4.98 | 5.10 | 7926 | ||||
14577 | FNMY | 0 | 0 | |||||||
14578 | FNMZ | 0 | 0 | |||||||
14579 | FNMpA | 11000 | 50 3/4 | 0 | ||||||
14580 | FNMpB | 4000 | 50 7/8 | 0 | ||||||
14581 | FNNF | 0 | 0 | |||||||
14582 | FNNG | 0 | 0 | |||||||
14583 | FNPEX | 0 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0 | |
14584 | FNQ | 100 | 20 1/2 | 19 7/8 | 20 3/8 | 0 | ||||
14585 | FNQA | 0 | 0 | |||||||
14586 | FNQC | 0 | 0 | |||||||
14587 | FNQE | 0 | 0 | |||||||
14588 | FNQG | 0 | 0 | |||||||
14589 | FNQK | 0 | 0 | |||||||
14590 | FNQL | 0 | 0 | |||||||
14591 | FNQM | 0 | 0 | |||||||
14592 | FNQO | 0 | 0 | |||||||
14593 | FNQY | 0 | 0 | |||||||
14594 | FNR | 100 | 49 7/8 | 49 1/8 | 49 5/8 | 0 | ||||
14595 | FNRE | 0 | 0 | |||||||
14596 | FNRP | 0 | 0 | |||||||
14597 | FNRR | 0 | 0 | |||||||
14598 | FNRS | 0 | 0 | |||||||
14599 | FNRT | 0 | 0 | |||||||
14600 | FNRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.79 | 4.91 | 7622 | |
14601 | FNRZ | 2000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 3.1250 | 4000 | |
14602 | FNSIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
14603 | FNSMX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
14604 | FNTI | 0 | 0 | |||||||
14605 | FNTIX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
14606 | FNTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.13 | 3.19 | 3109 | |
14607 | FNUIX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 13.26 | 0 | |
14608 | FNUXX | 0 | 0.52 | 4.59 | 4.69 | 2024 | ||||
14609 | FNV | 100 | 65 | 64 7/8 | 65 3/8 | 0 | ||||
14610 | FNVB | 0 | 0 | |||||||
14611 | FNVG | 0 | 0 | |||||||
14612 | FNVI | 0 | 0 | |||||||
14613 | FNVK | 0 | 0 | |||||||
14614 | FNVL | 0 | 0 | |||||||
14615 | FNVO | 0 | 0 | |||||||
14616 | FNVR | 0 | 0 | |||||||
14617 | FNVT | 0 | 0 | |||||||
14618 | FNWXX | 0 | 0 | |||||||
14619 | FNWp | 26000 | 115 1/2 | 0 | ||||||
14620 | FNYFX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.61 | 0 | |
14621 | FNYIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.77 | 0 | |
14622 | FNYTX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
14623 | FNYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.97 | 3.04 | 8181 | |
14624 | FOA | 24000 | 55 7/8 | 55 7/8 | 55 7/8 | 55 7/8 | 55 5/8 | 56 | 24000 | |
14625 | FOAC | 0 | 0 | |||||||
14626 | FOAN | 0 | 0 | |||||||
14627 | FOAO | 0 | 0 | |||||||
14628 | FOAP | 0 | 0 | |||||||
14629 | FOAS | 0 | 0 | |||||||
14630 | FOAT | 0 | 0 | |||||||
14631 | FOBB | 100 | 23.2500 | 0 | ||||||
14632 | FOBBA | 400 | 21 1/2 | 21 1/8 | 22 | 0 | ||||
14633 | FOBC | 600 | 16 | 15 3/8 | 16 | 0 | ||||
14634 | FOBT | 100 | 24.0000 | 0 | ||||||
14635 | FOCC | 0 | 0 | |||||||
14636 | FOCPX | 0 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 34.31 | 0 | |
14637 | FOCS | 10000 | 3/4 | 47/64 | 3/4 | 21/32 | 21/32 | 3/4 | 35500 | |
14638 | FOCXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.03 | 5.19 | 3393 | |
14639 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14640 | FODX | 200 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 8900 | |
14641 | FODXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.69 | 4.80 | 417 | |
14642 | FOE | 100 | 27 3/8 | 27 1/4 | 28 1/8 | 0 | ||||
14643 | FOEC | 0 | 0 | |||||||
14644 | FOED | 0 | 0 | |||||||
14645 | FOEE | 0 | 0 | |||||||
14646 | FOEL | 0 | 0 | |||||||
14647 | FOEQX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | |
14648 | FOEX | 0 | 0 | |||||||
14649 | FOFF | 600 | 7/32 | 7/32 | 1/4 | 0 | ||||
14650 | FOFFQ | 800 | 3/32 | 1/8 | 5/32 | 3/32 | 3/32 | 5/32 | 126400 | |
14651 | FOFIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
14652 | FOGIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
14653 | FOGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.73 | 4.86 | 1049 | |
14654 | FOH | 0 | 0 | |||||||
14655 | FOH.A | 0 | 0 | |||||||
14656 | FOH/A | 100 | 5 5/8 | 4 3/4 | 5 1/4 | 0 | ||||
14657 | FOH/B | 100 | 4 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
14658 | FOHA | 0 | 0 | |||||||
14659 | FOHB | 0 | 0 | |||||||
14660 | FOHCX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
14661 | FOHFX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
14662 | FOHTX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.97 | 0 | |
14663 | FOHXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.83 | 2.90 | 2179 | |
14664 | FOHYX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 8.04 | 0 | |
14665 | FOIBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.65 | 0 | |
14666 | FOIEX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
14667 | FOIIF | 0 | 0.2900 | 0 | ||||||
14668 | FOIL | 1300 | 15 1/4 | 15 1/4 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 21000 | |
14669 | FOILB | 0 | 0 | |||||||
14670 | FOILO | 600 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/2 | 11 5/8 | 4600 | |
14671 | FOILT | 0 | 0 | |||||||
14672 | FOKKY | 0 | 0 | |||||||
14673 | FOLL | 0 | 0 | |||||||
14674 | FOLLD | 0 | 0 | |||||||
14675 | FOM | 100 | 55 3/4 | 54 3/8 | 55 1/8 | 0 | ||||
14676 | FOMBX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 | |
14677 | FOMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.07 | 3.16 | 3054 | |
14678 | FOMZ | 0 | 0 | |||||||
14679 | FON | 300 | 41 1/2 | 41 1/4 | 41 1/2 | 41 1/8 | 41 3/8 | 41 3/4 | 3200 | |
14680 | FONA | 0 | 0 | |||||||
14681 | FONB | 0 | 0 | |||||||
14682 | FONC | 0 | 0 | |||||||
14683 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14684 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14685 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14686 | FONF | 0 | 0 | |||||||
14687 | FONG | 0 | 0 | |||||||
14688 | FONGX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
14689 | FONH | 10000 | 0.1000 | 0 | ||||||
14690 | FONHX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.84 | 0 | |
14691 | FONI | 0 | 0 | |||||||
14692 | FONK | 0 | 0 | |||||||
14693 | FONL | 0 | 0 | |||||||
14694 | FONM | 0 | 0 | |||||||
14695 | FONMW | 3000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
14696 | FONN | 0 | 0 | |||||||
14697 | FONP | 0 | 0 | |||||||
14698 | FONR | 2000 | 2 3/8 | 2 11/32 | 2 7/16 | 2 5/16 | 2 5/16 | 2 3/8 | 79400 | |
14699 | FONS | 0 | 0 | |||||||
14700 | FONT | 0 | 0 | |||||||
14701 | FONV | 0 | 0 | |||||||
14702 | FONW | 0 | 0 | |||||||
14703 | FONX | 2000 | 10.0625 | 0 | ||||||
14704 | FONY | 0 | 0 | |||||||
14705 | FONZ | 0 | 0 | |||||||
14706 | FONp | 0 | 0 | |||||||
14707 | FONpA | 100 | 127 1/2 | 118 | 130 | 0 | ||||
14708 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14709 | FOOD | 2000 | 0.2300 | 0.1875 | 0.2500 | 902800 | ||||
14710 | FOODG | 0 | 0 | |||||||
14711 | FOODP | 300 | 5.0000 | 0 | ||||||
14712 | FOODW | 500 | 0.0100 | 0 | ||||||
14713 | FOOQ | 200 | 0.0625 | 0.1250 | 0.2500 | 70000 | ||||
14714 | FOOT | 300 | 10 | 9 5/8 | 10 | 3000 | ||||
14715 | FOR | 1000 | 8 1/8 | 7 3/4 | 8 3/8 | 0 | ||||
14716 | FORA | 0 | 0 | |||||||
14717 | FORD | 3000 | 1 1/4 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 7600 | |
14718 | FORDL | 500 | 1.0000 | 2.0000 | 3.0000 | 0 | ||||
14719 | FORDV | 0 | 0 | |||||||
14720 | FORDW | 0 | 3.0000 | 6.0000 | 0 | |||||
14721 | FORE | 900 | 42 1/2 | 40 1/4 | 43 | 40 1/4 | 42 1/2 | 42 3/4 | 2795100 | |
14722 | FORL | 1000 | 5 15/16 | 6 1/8 | 6 1/4 | 5 15/16 | 5 15/16 | 6 1/16 | 38700 | |
14723 | FORLL | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 2000 | |
14724 | FORM | 0 | 0 | |||||||
14725 | FORMF | 100 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 17500 | |
14726 | FORS | 0 | 0 | |||||||
14727 | FORT | 1300 | 26 13/16 | 26 5/8 | 27 | 26 5/8 | 26 3/4 | 26 7/8 | 370000 | |
14728 | FORXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.68 | 4.80 | 1244 | |
14729 | FOSFX | 0 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | |
14730 | FOSIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
14731 | FOSL | 200 | 13 7/8 | 13 7/8 | 14 | 13 5/8 | 13 7/8 | 14 1/8 | 66600 | |
14732 | FOTDF | 0 | 0.4500 | 0 | ||||||
14733 | FOTM | 0 | 0 | |||||||
14734 | FOTO | 500 | 19 1/4 | 19 1/8 | 19 1/4 | 18 5/8 | 18 5/8 | 19 1/4 | 4900 | |
14735 | FOTSX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.05 | 0 | |
14736 | FOTV | 1000 | 0.0100 | 0 | ||||||
14737 | FOUD | 0 | 0 | |||||||
14738 | FOUN | 3000 | 10.8125 | 0 | ||||||
14739 | FOUNX | 0 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0 | |
14740 | FOX | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 100 | |
14741 | FOX.A | 0 | 0 | |||||||
14742 | FOX.B | 0 | 0 | |||||||
14743 | FOXA | 0 | 0 | |||||||
14744 | FOXB | 0 | 0 | |||||||
14745 | FOXC | 0 | 0 | |||||||
14746 | FOXD | 0 | 0 | |||||||
14747 | FOXE | 0 | 0 | |||||||
14748 | FOXI | 500 | 3/4 | 25/32 | 1 1/32 | 0 | ||||
14749 | FOXN | 0 | 0 | |||||||
14750 | FOXP | 0 | 0 | |||||||
14751 | FOXS | 0 | 0 | |||||||
14752 | FOXX | 0 | 0 | |||||||
14753 | FOXp | 300 | 28 | 0 | ||||||
14754 | FOXpA | 90200 | 12 15/16 | 13 1/2 | 13 1/2 | 12 15/16 | 181400 | |||
14755 | FOZK | 1000 | 14.5000 | 13.7500 | 14.7500 | 0 | ||||
14756 | FPACX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
14757 | FPAF | 0 | 0 | |||||||
14758 | FPAFF | 0 | 1.6000 | 0 | ||||||
14759 | FPAFY | 0 | 73.5000 | 0 | ||||||
14760 | FPAM | 1000 | 21 1/4 | 21 1/4 | 22 | 21 1/8 | 21 1/4 | 21 1/2 | 380300 | |
14761 | FPAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.99 | 3.04 | 2271 | |
14762 | FPBAX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.09 | 0 | |
14763 | FPBBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
14764 | FPBCX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
14765 | FPBFX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.44 | 0 | |
14766 | FPBIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.46 | 0 | |
14767 | FPBK | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 29200 | |
14768 | FPBLX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.86 | 0 | |
14769 | FPBN | 500 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 12 1/4 | 4900 | |
14770 | FPBSX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
14771 | FPC | 300 | 33 3/4 | 33 3/4 | 33 3/4 | 33 5/8 | 33 1/2 | 34 | 2900 | |
14772 | FPCC | 0 | 0 | |||||||
14773 | FPCCC | 0 | 0 | |||||||
14774 | FPCM | 0 | 0 | |||||||
14775 | FPCO | 5000 | 0.4375 | 0 | ||||||
14776 | FPCR | 0 | 0 | |||||||
14777 | FPCS | 0 | 0 | |||||||
14778 | FPCU | 0 | 0 | |||||||
14779 | FPCW | 0 | 0 | |||||||
14780 | FPCX | 0 | 0 | |||||||
14781 | FPCXX | 0 | 0 | |||||||
14782 | FPD | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
14783 | FPDAX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.21 | 0 | |
14784 | FPDC | 0 | 0 | |||||||
14785 | FPDN | 0 | 0 | |||||||
14786 | FPDW | 0 | 0 | |||||||
14787 | FPDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.04 | 1873 | |
14788 | FPEIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.92 | 0 | |
14789 | FPET | 2000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 15000 | |||
14790 | FPETX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.91 | 0 | |
14791 | FPF | 1700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 1700 | |
14792 | FPFC | 0 | 0 | |||||||
14793 | FPFCF | 0 | 0 | |||||||
14794 | FPFM | 0 | 0 | |||||||
14795 | FPFTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.81 | 0 | |
14796 | FPGIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
14797 | FPGP | 5000 | 2.0312 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 16900 | |
14798 | FPGSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
14799 | FPGXX | 0 | 0 | |||||||
14800 | FPHI | 2000 | 0.1250 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1500 | 8100 | |
14801 | FPHN | 500 | 52.0000 | 0 | ||||||
14802 | FPHO | 0 | 0 | |||||||
14803 | FPI | 500 | 11 3/4 | 0 | ||||||
14804 | FPIC | 3000 | 14 1/8 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 17600 | |
14805 | FPIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.29 | 4.39 | 443 | |
14806 | FPL | 200 | 47 3/4 | 48 | 48 | 47 3/4 | 47 3/8 | 48 | 1800 | |
14807 | FPLA | 0 | 0 | |||||||
14808 | FPLE | 0 | 0 | |||||||
14809 | FPLGX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.29 | 0 | |
14810 | FPLH | 0 | 0 | |||||||
14811 | FPLR | 0 | 0 | |||||||
14812 | FPLS | 0 | 0 | |||||||
14813 | FPLT | 0 | 0 | |||||||
14814 | FPLX | 0 | 0 | |||||||
14815 | FPLpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 1/4 | 200 | |
14816 | FPM | 0 | 0 | |||||||
14817 | FPMGX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
14818 | FPMI | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8750 | 1000 | |
14819 | FPMXX | 0 | 0 | |||||||
14820 | FPNIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 | |
14821 | FPNTX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.71 | 0 | |
14822 | FPNX | 9000 | 5/8 | 19/32 | 5/8 | 17/32 | 9/16 | 5/8 | 484000 | |
14823 | FPO | 1000 | 1 1/16 | 0 | ||||||
14824 | FPOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.37 | 5.49 | 52196 | |
14825 | FPP | 0 | 257.18 | 256.24 | 257.18 | 255.11 | 0 | |||
14826 | FPPFX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.83 | 0 | |
14827 | FPPTX | 0 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 35.25 | 0 | |
14828 | FPRAX | 0 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 18.11 | 0 | |
14829 | FPRTX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 12.14 | 0 | |
14830 | FPS | 0 | 261.77 | 0 | ||||||
14831 | FPSSX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
14832 | FPSXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.25 | 5.36 | 759 | |
14833 | FPT | 600 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 600 | |
14834 | FPTCX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
14835 | FPTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.20 | 3.28 | 2362 | |
14836 | FPU | 100 | 20 1/8 | 19 1/8 | 20 5/8 | 0 | ||||
14837 | FPUB | 0 | 0 | |||||||
14838 | FPURX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
14839 | FPWL | 0 | 0 | |||||||
14840 | FPWLN | 0 | 0 | |||||||
14841 | FPWR | 1500 | 12 7/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 17500 | |
14842 | FPX | 2000 | 2 5/8 | 3 | 3 5/16 | 0 | ||||
14843 | FPX.W | 0 | 0 | |||||||
14844 | FPX/WS | 4200 | 1 1/2 | 0 | ||||||
14845 | FPXG | 0 | 0 | |||||||
14846 | FPXI | 0 | 0 | |||||||
14847 | FPXTX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
14848 | FPXW | 0 | 0 | |||||||
14849 | FPXX | 0 | 0 | |||||||
14850 | FPXXX | 0 | 0 | |||||||
14851 | FQBK | 400 | 23.2500 | 0 | ||||||
14852 | FQE | 300 | 23 5/8 | 0 | ||||||
14853 | FQEM | 0 | 0 | |||||||
14854 | FQGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.83 | 4.95 | 1601 | |
14855 | FQJ/Aw | 0 | 0 | |||||||
14856 | FQNB | 400 | 23.2500 | 0 | ||||||
14857 | FQTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.03 | 5.19 | 4537 | |
14858 | FR | 400 | 28 | 28 | 28 | 27 7/8 | 27 7/8 | 28 1/4 | 1900 | |
14859 | FRA | 40000 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
14860 | FRAC | 2500 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 62700 | |
14861 | FRAF | 200 | 32.0000 | 31.2500 | 33.0000 | 0 | ||||
14862 | FRAG | 4000 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 52300 | |
14863 | FRAI | 0 | 0 | |||||||
14864 | FRAIX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.87 | 0 | |
14865 | FRAL | 0 | 0 | |||||||
14866 | FRALX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.23 | 0 | |
14867 | FRAX | 0 | 0 | |||||||
14868 | FRAXX | 0 | 0 | |||||||
14869 | FRBA | 0 | 0 | |||||||
14870 | FRBAX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 36.42 | 0 | |
14871 | FRBC | 0 | 0 | |||||||
14872 | FRBFX | 0 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0 | |
14873 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14874 | FRBN | 0 | 0 | |||||||
14875 | FRBSX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.81 | 0 | |
14876 | FRC/B | 0 | 95 1/2 | 96 | 0 | |||||
14877 | FRC/C | 0 | 85 | 91 1/2 | 0 | |||||
14878 | FRCAX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.44 | 0 | |
14879 | FRCC | 1000 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 24 1/2 | 25 1/4 | 1200 | |
14880 | FRCD | 0 | 0 | |||||||
14881 | FRCH | 700 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
14882 | FRCIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.79 | 0 | |
14883 | FRCM | 2500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0625 | 2500 | |
14884 | FRCOX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 12.31 | 0 | |
14885 | FRCR | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
14886 | FRCTX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.24 | 0 | |
14887 | FRCXX | 0 | 0.49 | 4.76 | 4.87 | 15903 | ||||
14888 | FRD | 3000 | 4 1/2 | 0 | ||||||
14889 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14890 | FRDAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.76 | 0 | |
14891 | FRDI | 0 | 0 | |||||||
14892 | FRDIX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
14893 | FRDM | 300 | 18 | 17 | 18 3/4 | 17 | 18 | 18 3/8 | 189600 | |
14894 | FRDPX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 22.17 | 0 | |
14895 | FRDTX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.32 | 0 | |
14896 | FRE | 100 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 105 | 100 | |
14897 | FREA | 0 | 0 | |||||||
14898 | FREB | 0 | 0 | |||||||
14899 | FREC | 0 | 0 | |||||||
14900 | FRECC | 0 | 0 | |||||||
14901 | FRED | 500 | 8 1/4 | 8 9/16 | 8 9/16 | 8 1/4 | 8 1/4 | 8 7/8 | 2700 | |
14902 | FREE | 0 | 0 | |||||||
14903 | FREEX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 15.17 | 0 | |
14904 | FREF | 0 | 0 | |||||||
14905 | FREH | 0 | 0 | |||||||
14906 | FREI | 0 | 0 | |||||||
14907 | FREIX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
14908 | FREK | 0 | 0 | |||||||
14909 | FREL | 0 | 0 | |||||||
14910 | FREN | 0 | 0 | |||||||
14911 | FREO | 0 | 0 | |||||||
14912 | FREP | 0 | 0 | |||||||
14913 | FREQX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.99 | 0 | |
14914 | FRER | 0 | 0 | |||||||
14915 | FRES | 1000 | 18 3/8 | 18 1/2 | 18 3/4 | 17 | 18 3/8 | 18 3/4 | 143800 | |
14916 | FREST | 0 | 0 | |||||||
14917 | FRESX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
14918 | FRET | 0 | 0 | |||||||
14919 | FRETX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.86 | 0 | |
14920 | FREU | 0 | 0 | |||||||
14921 | FREVS | 100 | 22.0000 | 0 | ||||||
14922 | FREW | 0 | 0 | |||||||
14923 | FREX | 0 | 0 | |||||||
14924 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.19 | 5.27 | 2677 | |
14925 | FREY | 0 | 0 | |||||||
14926 | FREZ | 0 | 0 | |||||||
14927 | FREp | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 500 | |||
14928 | FREpA | 200 | 25 1/2 | 0 | ||||||
14929 | FREpB | 100000 | 49 5/8 | 0 | ||||||
14930 | FRF | 800 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | ||||
14931 | FRFIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.80 | 0 | |
14932 | FRFLX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
14933 | FRFTX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.08 | 0 | |
14934 | FRG | 400 | 8 | 7 5/8 | 8 | 0 | ||||
14935 | FRGB | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 400 | |
14936 | FRGLX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.10 | 0 | |
14937 | FRGO | 0 | 0 | |||||||
14938 | FRGOX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.27 | 0 | |
14939 | FRGR | 0 | 0 | |||||||
14940 | FRGRX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | |
14941 | FRGSX | 0 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 23.44 | 0 | |
14942 | FRGUX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.09 | 0 | |
14943 | FRGVX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.53 | 0 | |
14944 | FRGXX | 0 | 0.48 | 4.69 | 4.80 | 3260 | ||||
14945 | FRHAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.33 | 0 | |
14946 | FRHIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.68 | 0 | |
14947 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
14948 | FRIBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.02 | 0 | |
14949 | FRINX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
14950 | FRIRF | 0 | 0 | |||||||
14951 | FRIS | 0 | 0 | |||||||
14952 | FRITX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.34 | 0 | |
14953 | FRIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.75 | 3.84 | 77260 | |
14954 | FRJAX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.63 | 0 | |
14955 | FRJN | 0 | 0 | |||||||
14956 | FRK | 100 | 29 7/8 | 0 | ||||||
14957 | FRKK | 0 | 0 | |||||||
14958 | FRKYX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.52 | 0 | |
14959 | FRL | 1000 | 3 1/2 | 0 | ||||||
14960 | FRLM | 0 | 0 | |||||||
14961 | FRLN | 25000 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 12 7/8 | 13 3/8 | 46800 | |
14962 | FRLO | 27500 | 12.2500 | 0 | ||||||
14963 | FRLR | 0 | 0 | |||||||
14964 | FRLY | 0 | 0 | |||||||
14965 | FRM | 1000 | 28 3/4 | 28 1/2 | 29 | 0 | ||||
14966 | FRMA | 0 | 0 | |||||||
14967 | FRMCX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 19.39 | 0 | |
14968 | FRME | 900 | 26 | 26 | 26 | 26 | 25 1/4 | 26 1/4 | 2000 | |
14969 | FRMI | 300 | 9.0000 | 0 | ||||||
14970 | FRML | 0 | 0 | |||||||
14971 | FRMLQ | 2000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
14972 | FRMN | 0 | 0 | |||||||
14973 | FRMOX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
14974 | FRMP | 0 | 0 | |||||||
14975 | FRMR | 0 | 0 | |||||||
14976 | FRMS | 0 | 0 | |||||||
14977 | FRMT | 0 | 0 | |||||||
14978 | FRMTX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.18 | 0 | |
14979 | FRMUX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
14980 | FRMX | 0 | 0 | |||||||
14981 | FRMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.14 | 5.30 | 3395 | |
14982 | FRMY | 100 | 65.0000 | 0 | ||||||
14983 | FRMZ | 0 | 0 | |||||||
14984 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
14985 | FRNC | 600 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
14986 | FRNG | 0 | 0 | |||||||
14987 | FRNJX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
14988 | FRNL | 0 | 0 | |||||||
14989 | FRNN | 0 | 0 | |||||||
14990 | FRNP | 0 | 0 | |||||||
14991 | FRNRX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.94 | 0 | |
14992 | FRNS | 800 | 38.2500 | 37.2500 | 40.2500 | 0 | ||||
14993 | FRNT | 1000 | 3 13/16 | 3 15/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 46200 | |
14994 | FRNTW | 200 | 4 15/16 | 0 | ||||||
14995 | FRNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.87 | 606820 | |
14996 | FRNYX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.77 | 0 | |
14997 | FRNZ | 0 | 0 | |||||||
14998 | FRO | 500 | 30 3/4 | 30 5/8 | 30 3/4 | 30 5/8 | 30 5/8 | 31 | 1000 | |
14999 | FROA | 0 | 0 | |||||||
15000 | FROB | 0 | 0 | |||||||
15001 | FROC | 0 | 0 | |||||||
15002 | FROI | 0 | 0 | |||||||
15003 | FROK | 0 | 0 | |||||||
15004 | FROL | 0 | 0 | |||||||
15005 | FROM | 0 | 0 | |||||||
15006 | FRONN | 100 | 76.0000 | 0 | ||||||
15007 | FRONP | 100 | 65.0000 | 62.2500 | 65.0000 | 0 | ||||
15008 | FROP | 0 | 0 | |||||||
15009 | FRORX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.05 | 0 | |
15010 | FROT | 0 | 0 | |||||||
15011 | FROTX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.72 | 0 | |
15012 | FROUF | 0 | 0 | |||||||
15013 | FROV | 0 | 0 | |||||||
15014 | FRP | 300 | 16 5/8 | 17 1/8 | 17 1/2 | 0 | ||||
15015 | FRPA | 0 | 0 | |||||||
15016 | FRPAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.84 | 0 | |
15017 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
15018 | FRPI | 0 | 0 | |||||||
15019 | FRPP | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 | 100 | |
15020 | FRPTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.52 | 0 | |
15021 | FRPY | 0 | 0 | |||||||
15022 | FRRF | 1000 | 0.2200 | 0.1700 | 0.2200 | 0.1700 | 0.1700 | 0.2200 | 2000 | |
15023 | FRRSX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.47 | 0 | |
15024 | FRS | 100 | 14 5/8 | 12 5/8 | 13 1/2 | 0 | ||||
15025 | FRSE | 0 | 0 | |||||||
15026 | FRSGX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 21.71 | 0 | |
15027 | FRSH | 1000 | 1 7/8 | 2 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 4000 | |
15028 | FRSIX | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 20.77 | 0 | |
15029 | FRSPX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
15030 | FRST | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.8750 | 1.3750 | 13000 | |
15031 | FRSTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.76 | 0 | |
15032 | FRSU | 0 | 0 | |||||||
15033 | FRSW | 0 | 0 | |||||||
15034 | FRSWX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
15035 | FRSXX | 0 | 0.32 | 5.04 | 5.18 | 2651 | ||||
15036 | FRT | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/8 | 400 | |
15037 | FRTAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.05 | 0 | |
15038 | FRTE | 500 | 37 1/4 | 36 1/2 | 37 1/4 | 36 1/2 | 36 1/2 | 37 1/4 | 36100 | |
15039 | FRTG | 200 | 6 3/4 | 4697400 | ||||||
15040 | FRTI | 0 | 0 | |||||||
15041 | FRTIX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.20 | 0 | |
15042 | FRTP | 0 | 0 | |||||||
15043 | FRTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.18 | 5.32 | 55992 | |
15044 | FRTZ | 1000 | 15 3/8 | 15 3/8 | 15 7/8 | 15 1/4 | 15 1/4 | 15 7/8 | 64100 | |
15045 | FRUGX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.85 | 0 | |
15046 | FRUSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.41 | 0 | |
15047 | FRUTX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.45 | 0 | |
15048 | FRUXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.05 | 5.18 | 477610 | |
15049 | FRVAX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.18 | 0 | |
15050 | FRVLX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.32 | 0 | |
15051 | FRVXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.83 | 4.95 | 271 | |
15052 | FRW | 200 | 21 3/8 | 21 3/8 | 21 5/8 | 0 | ||||
15053 | FRWp | 4000 | 26 3/8 | 25 | 26 | 0 | ||||
15054 | FRX | 100 | 39 5/8 | 38 3/4 | 39 5/8 | 38 1/4 | 39 1/8 | 39 3/4 | 1400 | |
15055 | FRXA | 0 | 0 | |||||||
15056 | FRXE | 0 | 0 | |||||||
15057 | FRXF | 0 | 0 | |||||||
15058 | FRXH | 0 | 0 | |||||||
15059 | FRXL | 0 | 0 | |||||||
15060 | FRXM | 0 | 0 | |||||||
15061 | FRXN | 0 | 0 | |||||||
15062 | FRXO | 0 | 0 | |||||||
15063 | FRXS | 0 | 0 | |||||||
15064 | FRXW | 0 | 0 | |||||||
15065 | FRXXX | 0 | 0.40 | 2.88 | 2.92 | 2776 | ||||
15066 | FRpA | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 600 | |||
15067 | FSA | 500 | 27 7/8 | 27 3/4 | 28 1/8 | 0 | ||||
15068 | FSAC | 0 | 0 | |||||||
15069 | FSACF | 400 | 4 | 4 1/4 | 5 1/2 | 0 | ||||
15070 | FSAGX | 0 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 28.63 | 0 | |
15071 | FSAIX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 18.24 | 0 | |
15072 | FSAK | 0 | 0 | |||||||
15073 | FSAL | 0 | 0 | |||||||
15074 | FSAR | 0 | 0 | |||||||
15075 | FSAT | 1000 | 4.0000 | 3.6250 | 4.0000 | 0 | ||||
15076 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15077 | FSATW | 17000 | 0.8750 | 0.7500 | 0.9687 | 0.7500 | 0.7500 | 1.0000 | 86000 | |
15078 | FSAU | 0 | 0 | |||||||
15079 | FSAUF | 500 | 8 1/4 | 8 3/8 | 8 25/32 | 8 1/4 | 8 1/4 | 9 | 9000 | |
15080 | FSAVX | 0 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 25.15 | 0 | |
15081 | FSAW | 0 | 0 | |||||||
15082 | FSAWF | 1100 | 3 5/32 | 2 7/8 | 3 1/2 | 0 | ||||
15083 | FSAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.25 | 3.33 | 817 | |
15084 | FSAZ | 0 | 0 | |||||||
15085 | FSAZF | 3600 | 1 | 15/16 | 1 1/8 | 0 | ||||
15086 | FSB | 0 | 0 | |||||||
15087 | FSBA | 0 | 0 | |||||||
15088 | FSBB | 0 | 0 | |||||||
15089 | FSBBX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | |
15090 | FSBC | 1500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
15091 | FSBCX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | |
15092 | FSBF | 0 | 0 | |||||||
15093 | FSBFX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.32 | 0 | |
15094 | FSBI | 1100 | 19 | 19 | 19 | 19 | 19 | 20 | 1400 | |
15095 | FSBN | 0 | 0 | |||||||
15096 | FSBT | 200 | 24 3/4 | 22 | 26 | 0 | ||||
15097 | FSBU | 100 | 17.6100 | 0 | ||||||
15098 | FSCAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
15099 | FSCGX | 0 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 26.92 | 0 | |
15100 | FSCHX | 0 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 45.02 | 0 | |
15101 | FSCI | 20 | 103.0000 | 103.0000 | 103.0000 | 100.5000 | 100.0000 | 103.0000 | 1370 | |
15102 | FSCMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
15103 | FSCN | 0 | 0 | |||||||
15104 | FSCNY | 500 | 8 3/4 | 8 5/8 | 8 7/8 | 8 5/8 | 8 3/4 | 8 7/8 | 28000 | |
15105 | FSCO | 400 | 30 | 30 | 30 1/4 | 29 5/8 | 29 7/8 | 30 | 62300 | |
15106 | FSCPX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 20.59 | 0 | |
15107 | FSCR | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 29 | 400 | |
15108 | FSCS | 0 | 0 | |||||||
15109 | FSCSX | 0 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 42.36 | 0 | |
15110 | FSCX | 200 | 8 5/8 | 7 1/4 | 8 3/4 | 7 1/4 | 8 1/2 | 8 5/8 | 219300 | |
15111 | FSCXU | 0 | 0 | |||||||
15112 | FSDAX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 30.14 | 0 | |
15113 | FSDCX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.96 | 0 | |
15114 | FSDK | 0 | 0 | |||||||
15115 | FSDPX | 0 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 28.55 | 0 | |
15116 | FSEA | 0 | 0 | |||||||
15117 | FSEAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.62 | 0 | |
15118 | FSEI | 1500 | 0.0625 | 0 | ||||||
15119 | FSEIX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
15120 | FSELX | 0 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 35.29 | 0 | |
15121 | FSEN | 0 | 0 | |||||||
15122 | FSENX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 23.49 | 0 | |
15123 | FSEQX | 0 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 | |
15124 | FSESX | 0 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 21.81 | 0 | |
15125 | FSEVX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
15126 | FSFC | 300 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/2 | 2400 | |
15127 | FSFI | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 600 | |
15128 | FSFLX | 0 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | |
15129 | FSFS | 0 | 0 | |||||||
15130 | FSFSX | 0 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | |
15131 | FSFT | 10100 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 3/4 | 35100 | |
15132 | FSFXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.13 | 3.20 | 3531 | |
15133 | FSGIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
15134 | FSGSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.19 | 0 | |
15135 | FSGVX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
15136 | FSGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.64 | 4.75 | 564 | |
15137 | FSH | 100 | 44 3/8 | 44 3/8 | 45 1/8 | 0 | ||||
15138 | FSHBX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
15139 | FSHC | 0 | 0 | |||||||
15140 | FSHCX | 0 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 28.72 | 0 | |
15141 | FSHIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
15142 | FSHJ | 0 | 0 | |||||||
15143 | FSHOX | 0 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 21.84 | 0 | |
15144 | FSHSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
15145 | FSHT | 0 | 0 | |||||||
15146 | FSHWX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
15147 | FSHZ | 0 | 0 | |||||||
15148 | FSI | 100 | 49 3/8 | 49 1/2 | 49 1/2 | 49 3/8 | 49 1/8 | 49 1/2 | 300 | |
15149 | FSIAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.87 | 0 | |
15150 | FSIB | 0 | 0 | |||||||
15151 | FSIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
15152 | FSID | 0 | 0 | |||||||
15153 | FSIEX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.64 | 0 | |
15154 | FSIG | 0 | 0 | |||||||
15155 | FSIGX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
15156 | FSII | 500 | 10 25/64 | 10 1/8 | 10 1/2 | 10 | 10 3/8 | 10 1/2 | 453200 | |
15157 | FSIL | 0 | 0 | |||||||
15158 | FSIMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
15159 | FSINX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
15160 | FSIR | 0 | 0 | |||||||
15161 | FSIS | 0 | 0 | |||||||
15162 | FSISX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
15163 | FSIXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.04 | 5.17 | 11870 | |
15164 | FSJXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.15 | 3.22 | 5041 | |
15165 | FSKIX | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | |
15166 | FSL | 3000 | 1 11/32 | 0 | ||||||
15167 | FSLA | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 18 1/4 | 300 | |
15168 | FSLB | 300 | 15.5000 | 15.7500 | 15.7500 | 15.0000 | 15.5000 | 16.5000 | 1500 | |
15169 | FSLBX | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 22.46 | 0 | |
15170 | FSLEX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.27 | 0 | |
15171 | FSLF | 200 | 2.3750 | 2.2500 | 2.3750 | 2.1250 | 2.1875 | 2.5000 | 9000 | |
15172 | FSLN | 9900 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2500 | 29700 | |
15173 | FSLO | 200 | 38.0000 | 0 | ||||||
15174 | FSLSX | 0 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 25.61 | 0 | |
15175 | FSM | 200 | 15 | 0 | ||||||
15176 | FSMAX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.31 | 0 | |
15177 | FSMCX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
15178 | FSMEP | 7000 | 0.1300 | 0.1300 | 0.1600 | 0.1200 | 1195900 | |||
15179 | FSMIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
15180 | FSMKX | 0 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0 | |
15181 | FSMO | 0 | 0 | |||||||
15182 | FSMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.37 | 5.51 | 37857 | |
15183 | FSN | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | |||
15184 | FSNGX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.76 | 0 | |
15185 | FSNJ | 1000 | 17 | 17 | 17 | 17 | 16 1/4 | 17 | 1000 | |
15186 | FSNM | 3300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 3300 | |
15187 | FSNMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
15188 | FSNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.05 | 3.12 | 7287 | |
15189 | FSNYX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
15190 | FSOL | 0 | 0 | |||||||
15191 | FSOLF | 100 | 16 3/4 | 16 5/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 220400 | |
15192 | FSON | 1000 | 7 1/4 | 8 1/2 | 8 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 42400 | |
15193 | FSOTX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.57 | 0 | |
15194 | FSPBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.56 | 0 | |
15195 | FSPCX | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 31.76 | 0 | |
15196 | FSPFX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.98 | 0 | |
15197 | FSPG | 100 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
15198 | FSPHX | 0 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 109.64 | 0 | |
15199 | FSPKF | 0 | 3.5500 | 0 | ||||||
15200 | FSPO | 0 | 0 | |||||||
15201 | FSPOQ | 0 | 0 | |||||||
15202 | FSPTX | 0 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 58.78 | 0 | |
15203 | FSPXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.18 | 3.25 | 13693 | |
15204 | FSQBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.23 | 0 | |
15205 | FSQGX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.40 | 0 | |
15206 | FSR | 900 | 49 5/8 | 49 1/2 | 49 5/8 | 49 1/2 | 49 3/8 | 49 3/4 | 1000 | |
15207 | FSRB | 0 | 0 | |||||||
15208 | FSRBX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 30.27 | 0 | |
15209 | FSRC | 0 | 0 | |||||||
15210 | FSRFX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 22.43 | 0 | |
15211 | FSRI | 0 | 0 | |||||||
15212 | FSRN | 0 | 0 | |||||||
15213 | FSRP | 0 | 0 | |||||||
15214 | FSRPX | 0 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 34.71 | 0 | |
15215 | FSRPZ | 10000 | 52 1/2 | 51 1/8 | 54 | 0 | ||||
15216 | FSRS | 0 | 0 | |||||||
15217 | FSRT | 0 | 0 | |||||||
15218 | FSRV | 0 | 0 | |||||||
15219 | FSRVF | 800 | 4 17/64 | 4 1/8 | 4 17/64 | 4 1/8 | 4 1/8 | 4 5/8 | 1600 | |
15220 | FSS | 1000 | 22 5/8 | 25 7/8 | 26 1/4 | 0 | ||||
15221 | FSSB | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 1000 | |
15222 | FSSC | 0 | 0 | |||||||
15223 | FSSD | 0 | 0 | |||||||
15224 | FSSG | 0 | 0 | |||||||
15225 | FSSI | 0 | 0 | |||||||
15226 | FSSS | 0 | 0 | |||||||
15227 | FSSX | 0 | 0 | |||||||
15228 | FSTBX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 20.48 | 0 | |
15229 | FSTCX | 0 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 44.76 | 0 | |
15230 | FSTEX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
15231 | FSTFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15232 | FSTGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
15233 | FSTH | 300 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | ||||
15234 | FSTIX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
15235 | FSTKX | 0 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | |
15236 | FSTM | 0 | 0 | |||||||
15237 | FSTMQ | 1000 | 0.4062 | 0.4062 | 0.4687 | 0 | ||||
15238 | FSTR | 0 | 0 | |||||||
15239 | FSTRA | 500 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 7900 | |
15240 | FSTUX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
15241 | FSTXX | 0 | 0 | |||||||
15242 | FSUB | 0 | 0 | |||||||
15243 | FSUPY | 0 | 0 | |||||||
15244 | FSURY | 0 | 0 | |||||||
15245 | FSUTX | 0 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 44.77 | 0 | |
15246 | FSUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.99 | 5.14 | 5727 | |
15247 | FSV | 0 | 0 | |||||||
15248 | FSVB | 500 | 11 3/8 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 7/8 | 5600 | |
15249 | FSVC | 0 | 0 | |||||||
15250 | FSVF | 400 | 11.7500 | 11.8750 | 13.5000 | 0 | ||||
15251 | FSVLX | 0 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 41.89 | 0 | |
15252 | FSVP | 1000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 14000 | |
15253 | FT | 200 | 9 | 9 | 9 1/8 | 0 | ||||
15254 | FTAB | 3000 | 5.2500 | 5.5000 | 5.6250 | 0 | ||||
15255 | FTAGX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
15256 | FTAR | 0 | 0 | |||||||
15257 | FTASX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
15258 | FTAT | 0 | 0 | |||||||
15259 | FTATP | 0 | 0 | |||||||
15260 | FTAZX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.76 | 0 | |
15261 | FTBBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
15262 | FTBDX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0 | |
15263 | FTBIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
15264 | FTBRX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.86 | 0 | |
15265 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
15266 | FTC | 1000 | 3/8 | 0 | ||||||
15267 | FTCG | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 19 1/4 | 100 | |
15268 | FTCHX | 0 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0 | |
15269 | FTCI | 0 | 0 | |||||||
15270 | FTCN | 100 | 0.7500 | 0.8750 | 1.6250 | 0 | ||||
15271 | FTCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.37 | 3.47 | 20430 | |
15272 | FTD | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 100 | |||
15273 | FTDXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.88 | 5.04 | 18610 | |
15274 | FTEC | 1500 | 1 11/32 | 1 3/8 | 1 1/2 | 1 11/32 | 1 11/32 | 1 3/8 | 6300 | |
15275 | FTEK | 0 | 0 | |||||||
15276 | FTEKF | 400 | 2 5/16 | 2 3/8 | 2 5/8 | 2 5/16 | 2 5/16 | 2 5/8 | 18800 | |
15277 | FTEL | 200 | 1.5000 | 1.5625 | 1.5625 | 1.4687 | 1.4687 | 1.5000 | 71500 | |
15278 | FTEN | 3500 | 36 | 35 5/8 | 36 | 35 5/8 | 35 5/8 | 36 | 35000 | |
15279 | FTET | 1500 | 13/16 | 21/32 | 7/8 | 17/32 | 3/4 | 7/8 | 104000 | |
15280 | FTEXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13 | 3.20 | 37083 | |
15281 | FTF | 200 | 14 1/4 | 13 3/4 | 14 1/2 | 0 | ||||
15282 | FTFC | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 400 | |
15283 | FTFIX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.71 | 0 | |
15284 | FTFMX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
15285 | FTFN | 500 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1300 | |
15286 | FTFR | 5000 | 3.2500 | 3.4375 | 3.4375 | 3.2500 | 3.2500 | 3.3750 | 23000 | |
15287 | FTFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.10 | 3.18 | 8217 | |
15288 | FTG/U | 1000 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 1/8 | 4 5/8 | 11100 | |
15289 | FTG/WS | 1000 | 13/16 | 0 | ||||||
15290 | FTGAX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.37 | 0 | |
15291 | FTGFX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
15292 | FTGIX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
15293 | FTHC | 4000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
15294 | FTHI | 1100 | 46.0000 | 0 | ||||||
15295 | FTHR | 400 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 3600 | |
15296 | FTHRX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
15297 | FTHYX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.21 | 0 | |
15298 | FTI | 0 | 3910.80 | 3920.10 | 3922.40 | 3908.10 | 0 | |||
15299 | FTIBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
15300 | FTIC | 2000 | 9 3/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 1/4 | 9 3/4 | 10600 | |
15301 | FTIFF | 0 | 0 | |||||||
15302 | FTIFX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
15303 | FTIG | 400 | 10.3750 | 0 | ||||||
15304 | FTIIX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.34 | 0 | |
15305 | FTINX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
15306 | FTITX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.00 | 0 | |
15307 | FTIX | 0 | 0 | |||||||
15308 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15309 | FTL | 200 | 35 3/4 | 35 1/4 | 35 3/4 | 35 1/4 | 35 7/8 | 36 1/4 | 800 | |
15310 | FTLA | 0 | 0 | |||||||
15311 | FTLAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.57 | 0 | |
15312 | FTLD | 0 | 0 | |||||||
15313 | FTLI | 0 | 0 | |||||||
15314 | FTLR | 0 | 0 | |||||||
15315 | FTLS | 0 | 0 | |||||||
15316 | FTMDF | 0 | 12.4400 | 0 | ||||||
15317 | FTMIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.41 | 0 | |
15318 | FTMNX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
15319 | FTMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.78 | 2.86 | 1628120 | |
15320 | FTNB | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 15600 | |
15321 | FTNCX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
15322 | FTND | 800 | 12.5625 | 0 | ||||||
15323 | FTNLX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.38 | 0 | |
15324 | FTNTX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.57 | 0 | |
15325 | FTNYX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
15326 | FTOIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.74 | 0 | |
15327 | FTORX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.77 | 0 | |
15328 | FTOXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.34 | 5.44 | 26188 | |
15329 | FTPAX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 13.79 | 0 | |
15330 | FTPC | 0 | 0 | |||||||
15331 | FTPS | 1300 | 5 5/8 | 5 13/16 | 5 13/16 | 5 1/2 | 5 9/16 | 5 3/4 | 127600 | |
15332 | FTPXX | 0 | 0 | |||||||
15333 | FTR | 400 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/8 | 40 3/8 | 400 | |
15334 | FTRA | 0 | 0 | |||||||
15335 | FTRBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
15336 | FTRC | 0 | 0 | |||||||
15337 | FTRDX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
15338 | FTREX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
15339 | FTRFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
15340 | FTRI | 0 | 0 | |||||||
15341 | FTRLX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
15342 | FTRN | 2100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/8 | 4 1/8 | 6900 | |
15343 | FTRNX | 0 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0 | |
15344 | FTRO | 0 | 0 | |||||||
15345 | FTRX | 0 | 0 | |||||||
15346 | FTRXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.74 | 4.72 | 2579 | |
15347 | FTS | 100 | 21 1/8 | 21 3/8 | 21 3/8 | 21 1/8 | 21 1/8 | 21 1/2 | 700 | |
15348 | FTSB | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 900 | |
15349 | FTSP | 500 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 17100 | |
15350 | FTSSX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
15351 | FTSw | 0 | 20 1/4 | 20 3/4 | 0 | |||||
15352 | FTTA | 2500 | 0.7125 | 0.5000 | 0.6875 | 0 | ||||
15353 | FTTB | 0 | 0 | |||||||
15354 | FTTMX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.53 | 0 | |
15355 | FTTR | 50000 | 0.0100 | 0.0010 | 0.0100 | 0.0010 | 0.0100 | 0.0200 | 130000 | |
15356 | FTU | 2000 | 71 3/4 | 71 3/4 | 71 7/8 | 71 5/8 | 71 1/2 | 71 5/8 | 6000 | |
15357 | FTUA | 0 | 0 | |||||||
15358 | FTUB | 0 | 0 | |||||||
15359 | FTUC | 0 | 0 | |||||||
15360 | FTUD | 0 | 0 | |||||||
15361 | FTUE | 0 | 0 | |||||||
15362 | FTUF | 0 | 0 | |||||||
15363 | FTUG | 0 | 0 | |||||||
15364 | FTUH | 0 | 0 | |||||||
15365 | FTUI | 0 | 0 | |||||||
15366 | FTUK | 0 | 0 | |||||||
15367 | FTUL | 0 | 0 | |||||||
15368 | FTUM | 0 | 0 | |||||||
15369 | FTUN | 0 | 0 | |||||||
15370 | FTUO | 0 | 0 | |||||||
15371 | FTUP | 0 | 0 | |||||||
15372 | FTUR | 0 | 0 | |||||||
15373 | FTUS | 0 | 0 | |||||||
15374 | FTUT | 0 | 0 | |||||||
15375 | FTUU | 0 | 0 | |||||||
15376 | FTUV | 0 | 0 | |||||||
15377 | FTUW | 0 | 0 | |||||||
15378 | FTUX | 0 | 0 | |||||||
15379 | FTUpB | 700 | 73 | 0 | ||||||
15380 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15381 | FTUpE | 0 | 0 | |||||||
15382 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15383 | FTVAX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
15384 | FTX | 5000 | 31 | 30 1/8 | 30 5/8 | 0 | ||||
15385 | FTX.V | 0 | 0 | |||||||
15386 | FTXA | 0 | 0 | |||||||
15387 | FTXI | 0 | 0 | |||||||
15388 | FTXL | 0 | 0 | |||||||
15389 | FTXM | 0 | 0 | |||||||
15390 | FTXO | 0 | 0 | |||||||
15391 | FTXP | 0 | 0 | |||||||
15392 | FTXR | 0 | 0 | |||||||
15393 | FTXTX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 12.09 | 0 | |
15394 | FTXXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 3.35 | 3.44 | 5745 | |
15395 | FUBC | 10000 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 31500 | |
15396 | FUBI | 0 | 0 | |||||||
15397 | FUBK | 200 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 200 | |||
15398 | FUEL | 0 | 0 | |||||||
15399 | FUGXX | 0 | 0.33 | 4.49 | 4.59 | 807 | ||||
15400 | FUIAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.74 | 0 | |
15401 | FUIN | 0 | 0 | |||||||
15402 | FUJH | 0 | 0 | |||||||
15403 | FUJHY | 0 | 46.0000 | 0 | ||||||
15404 | FUJI | 0 | 0 | |||||||
15405 | FUJIF | 0 | 28.2500 | 0 | ||||||
15406 | FUJIY | 1400 | 30 1/4 | 30 1/8 | 30 3/8 | 30 1/8 | 30 1/8 | 30 1/4 | 42800 | |
15407 | FUJP | 0 | 0 | |||||||
15408 | FUJPY | 0 | 0 | |||||||
15409 | FUL | 0 | 0 | |||||||
15410 | FULC | 0 | 0 | |||||||
15411 | FULCF | 1200 | 7 1/8 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 91800 | |
15412 | FULL | 2600 | 41 7/8 | 40 1/2 | 42 | 39 3/4 | 41 1/2 | 42 | 84700 | |
15413 | FULT | 100 | 19 3/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 7100 | |
15414 | FUN | 200 | 35 7/8 | 35 7/8 | 36 | 35 3/4 | 35 1/2 | 36 1/8 | 1700 | |
15415 | FUNB | 0 | 0 | |||||||
15416 | FUNC | 200 | 15 | 15 | 16 1/4 | 0 | ||||
15417 | FUND | 1000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 11/32 | 4 11/32 | 4 7/16 | 12800 | |
15418 | FUNL | 0 | 0 | |||||||
15419 | FUNN | 2500 | 3 | 0 | ||||||
15420 | FUNS | 0 | 0 | |||||||
15421 | FUNT | 0 | 0 | |||||||
15422 | FUNTU | 400 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 25/32 | 900 | |
15423 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15424 | FUNU | 0 | 0 | |||||||
15425 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15426 | FUNW | 0 | 0 | |||||||
15427 | FUNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 1.86 | 1.87 | 38 | |
15428 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15429 | FUR | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/4 | 8 1/2 | 2300 | |
15430 | FURA | 0 | 0 | |||||||
15431 | FURAQ | 0 | 0 | |||||||
15432 | FURL | 0 | 0 | |||||||
15433 | FURRW | 1600 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0500 | 2400 | |
15434 | FURS | 0 | 0 | |||||||
15435 | FURT | 0 | 0 | |||||||
15436 | FUS | 1500 | 60 1/8 | 59 3/4 | 60 1/4 | 59 1/2 | 60 | 60 1/2 | 25500 | |
15437 | FUSA | 800 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/16 | 5 1/2 | 7400 | |
15438 | FUSAW | 2000 | 2 | 2 | 1 3/4 | 2 | 200 | |||
15439 | FUSBX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
15440 | FUSC | 200 | 12 | 11 | 13 | 0 | ||||
15441 | FUSCX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
15442 | FUSE | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 211000 | |
15443 | FUSEX | 0 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | |
15444 | FUSG | 0 | 0 | |||||||
15445 | FUSGX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 8.22 | 0 | |
15446 | FUSH | 0 | 0 | |||||||
15447 | FUSIX | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | |
15448 | FUSK | 0 | 0 | |||||||
15449 | FUSMX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
15450 | FUSN | 200 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 27800 | |
15451 | FUSR | 0 | 0 | |||||||
15452 | FUSS | 0 | 0 | |||||||
15453 | FUSU | 0 | 0 | |||||||
15454 | FUSX | 0 | 0 | |||||||
15455 | FUSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.45 | 4.55 | 5701 | |
15456 | FUSp | 188300 | 50 3/8 | 0 | ||||||
15457 | FUSpR | 0 | 0 | |||||||
15458 | FUTR | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 3/16 | 10600 | |
15459 | FVAAX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.14 | 0 | |
15460 | FVAL | 100 | 7.8750 | 7.3750 | 8.1250 | 0 | ||||
15461 | FVATX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.12 | 0 | |
15462 | FVB | 500 | 45 3/4 | 46 1/4 | 46 5/8 | 0 | ||||
15463 | FVBA | 0 | 0 | |||||||
15464 | FVBI | 0 | 0 | |||||||
15465 | FVBIM | 300 | 64.5000 | 0 | ||||||
15466 | FVBK | 0 | 0 | |||||||
15467 | FVBL | 0 | 0 | |||||||
15468 | FVBT | 0 | 0 | |||||||
15469 | FVCO | 0 | 0 | |||||||
15470 | FVH | 700 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
15471 | FVNB | 1000 | 23 | 23 | 24 3/8 | 0 | ||||
15472 | FVRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.75 | 4.87 | 2497 | |
15473 | FVS | 0 | 62.36 | 0 | ||||||
15474 | FVSB | 0 | 0 | |||||||
15475 | FVTR | 600 | 6.6250 | 0 | ||||||
15476 | FVX | 0 | 60.36 | 60.06 | 60.50 | 60.06 | 0 | |||
15477 | FW | 0 | 0 | |||||||
15478 | FWAT | 4500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 4500 | |
15479 | FWBB | 1000 | 2.2500 | 2.5000 | 4.2500 | 0 | ||||
15480 | FWBI | 2400 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 26 1/4 | 27 | 5000 | |
15481 | FWC | 200 | 35 | 34 7/8 | 35 1/4 | 34 7/8 | 34 7/8 | 35 3/8 | 800 | |
15482 | FWCB | 0 | 0 | |||||||
15483 | FWCC | 1300 | 30.5000 | 30.0000 | 31.0000 | 0 | ||||
15484 | FWCE | 0 | 0 | |||||||
15485 | FWCH | 0 | 0 | |||||||
15486 | FWCI | 0 | 0 | |||||||
15487 | FWCL | 0 | 0 | |||||||
15488 | FWCN | 0 | 0 | |||||||
15489 | FWCR | 0 | 0 | |||||||
15490 | FWCS | 0 | 0 | |||||||
15491 | FWCT | 0 | 0 | |||||||
15492 | FWEH | 300 | 6.2500 | 6.0000 | 7.0000 | 0 | ||||
15493 | FWERF | 0 | 0.7800 | 0 | ||||||
15494 | FWGBX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | |
15495 | FWGCX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | |
15496 | FWGGX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.77 | 0 | |
15497 | FWGHX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | |
15498 | FWGO | 2000 | 0.5312 | 0.5625 | 0.6250 | 0.5312 | 0.5312 | 0.6250 | 27200 | |
15499 | FWIAX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.26 | 0 | |
15500 | FWLEX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
15501 | FWNC | 800 | 34 1/2 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 | 1200 | |
15502 | FWR | 0 | 0 | |||||||
15503 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15504 | FWSB | 0 | 0 | |||||||
15505 | FWSH | 800 | 20 1/2 | 0 | ||||||
15506 | FWSHP | 300 | 27 | 0 | ||||||
15507 | FWST | 6000 | 4.7500 | 4.0000 | 4.8125 | 4.0000 | 4.0000 | 5.1250 | 16500 | |
15508 | FWT | 0 | 0 | |||||||
15509 | FWUEX | 0 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | |
15510 | FWV | 0 | 21 3/8 | 22 1/4 | 0 | |||||
15511 | FWWB | 1000 | 16 7/8 | 17 1/8 | 17 1/8 | 16 7/8 | 16 3/4 | 17 1/8 | 40800 | |
15512 | FWWFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
15513 | FWWGX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
15514 | FXB | 0 | 0 | |||||||
15515 | FXBA | 0 | 0 | |||||||
15516 | FXBD | 0 | 0 | |||||||
15517 | FXBH | 0 | 0 | |||||||
15518 | FXBO | 0 | 0 | |||||||
15519 | FXBT | 0 | 0 | |||||||
15520 | FXBY | 0 | 0 | |||||||
15521 | FXC | 0 | 0 | |||||||
15522 | FXCM | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15523 | FXCTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
15524 | FXCXX | 0 | 0 | |||||||
15525 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15526 | FXHC | 10000 | 0.0001 | 0 | ||||||
15527 | FXINX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
15528 | FXN | 500 | 35 5/8 | 35 3/8 | 36 1/8 | 0 | ||||
15529 | FXNC | 1000 | 21.5000 | 21.0000 | 22.7500 | 0 | ||||
15530 | FXNCX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
15531 | FXTKF | 0 | 10.5460 | 0 | ||||||
15532 | FYII | 3000 | 21 7/8 | 22 | 22 | 21 | 21 | 22 | 12200 | |
15533 | FYNI | 15000 | 1.1000 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.1000 | 45100 | |
15534 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15535 | FZNV | 5000 | 0.1718 | 0 | ||||||
15536 | Fp | 100 | 104 | 101 1/4 | 103 3/8 | 0 | ||||
15537 | FpB | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1100 | |||
15538 | FpBw | 0 | 0 | |||||||
15539 | FpT | 300 | 27 3/8 | 27 3/8 | 27 1/2 | 27 3/8 | 1600 | |||
15540 | G | 100 | 75 3/8 | 75 1/2 | 75 1/2 | 75 3/8 | 75 3/8 | 75 7/8 | 200 | |
15541 | G.A | 0 | 0 | |||||||
15542 | G.ADO | 0 | 0 | |||||||
15543 | G.ADS | 0 | 0 | |||||||
15544 | G.AEG | 0 | 0 | |||||||
15545 | G.AFI | 0 | 0 | |||||||
15546 | G.AGG | 0 | 0 | |||||||
15547 | G.ALL | 0 | 0 | |||||||
15548 | G.ALT | 0 | 0 | |||||||
15549 | G.ALV | 0 | 0 | |||||||
15550 | G.AMB | 0 | 0 | |||||||
15551 | G.AMV | 0 | 0 | |||||||
15552 | G.ASK | 0 | 0 | |||||||
15553 | G.AUD | 0 | 0 | |||||||
15554 | G.B | 0 | 0 | |||||||
15555 | G.BAS | 0 | 0 | |||||||
15556 | G.BAY | 0 | 0 | |||||||
15557 | G.BBA | 0 | 0 | |||||||
15558 | G.BBC | 0 | 0 | |||||||
15559 | G.BEN | 0 | 0 | |||||||
15560 | G.BHF | 0 | 0 | |||||||
15561 | G.BHW | 0 | 0 | |||||||
15562 | G.BIL | 0 | 0 | |||||||
15563 | G.BIO | 0 | 0 | |||||||
15564 | G.BMW | 0 | 0 | |||||||
15565 | G.BOE | 0 | 0 | |||||||
15566 | G.BOH | 0 | 0 | |||||||
15567 | G.BOS | 0 | 0 | |||||||
15568 | G.BRI | 0 | 0 | |||||||
15569 | G.BRN | 0 | 0 | |||||||
15570 | G.BRT | 0 | 0 | |||||||
15571 | G.BUR | 0 | 0 | |||||||
15572 | G.BUS | 0 | 0 | |||||||
15573 | G.BVM | 0 | 0 | |||||||
15574 | G.BVU | 0 | 0 | |||||||
15575 | G.BWK | 0 | 0 | |||||||
15576 | G.BWU | 0 | 0 | |||||||
15577 | G.CBK | 0 | 0 | |||||||
15578 | G.CGU | 0 | 0 | |||||||
15579 | G.CMP | 0 | 0 | |||||||
15580 | G.DAI | 0 | 0 | |||||||
15581 | G.DBC | 0 | 0 | |||||||
15582 | G.DBK | 0 | 0 | |||||||
15583 | G.DBU | 0 | 0 | |||||||
15584 | G.DEM | 0 | 0 | |||||||
15585 | G.DGB | 0 | 0 | |||||||
15586 | G.DGS | 0 | 0 | |||||||
15587 | G.DHB | 0 | 0 | |||||||
15588 | G.DHG | 0 | 0 | |||||||
15589 | G.DHL | 0 | 0 | |||||||
15590 | G.DID | 0 | 0 | |||||||
15591 | G.DOR | 0 | 0 | |||||||
15592 | G.DOU | 0 | 0 | |||||||
15593 | G.DPF | 0 | 0 | |||||||
15594 | G.DRS | 0 | 0 | |||||||
15595 | G.DSB | 0 | 0 | |||||||
15596 | G.DTL | 0 | 0 | |||||||
15597 | G.DWG | 0 | 0 | |||||||
15598 | G.DYK | 0 | 0 | |||||||
15599 | G.DYW | 0 | 0 | |||||||
15600 | G.ECM | 0 | 0 | |||||||
15601 | G.END | 0 | 0 | |||||||
15602 | G.ESO | 0 | 0 | |||||||
15603 | G.FKR | 0 | 0 | |||||||
15604 | G.FOR | 0 | 0 | |||||||
15605 | G.FPT | 0 | 0 | |||||||
15606 | G.FRE | 0 | 0 | |||||||
15607 | G.GEH | 0 | 0 | |||||||
15608 | G.GRD | 0 | 0 | |||||||
15609 | G.HBD | 0 | 0 | |||||||
15610 | G.HBH | 0 | 0 | |||||||
15611 | G.HEI | 0 | 0 | |||||||
15612 | G.HEN | 0 | 0 | |||||||
15613 | G.HFA | 0 | 0 | |||||||
15614 | G.HMP | 0 | 0 | |||||||
15615 | G.HOT | 0 | 0 | |||||||
15616 | G.HOZ | 0 | 0 | |||||||
15617 | G.IBM | 0 | 0 | |||||||
15618 | G.ISA | 0 | 0 | |||||||
15619 | G.KAR | 0 | 0 | |||||||
15620 | G.KBA | 0 | 0 | |||||||
15621 | G.KBH | 0 | 0 | |||||||
15622 | G.KCH | 0 | 0 | |||||||
15623 | G.KFH | 0 | 0 | |||||||
15624 | G.KFS | 0 | 0 | |||||||
15625 | G.KFW | 0 | 0 | |||||||
15626 | G.KHD | 0 | 0 | |||||||
15627 | G.KLK | 0 | 0 | |||||||
15628 | G.KMA | 0 | 0 | |||||||
15629 | G.KOS | 0 | 0 | |||||||
15630 | G.LHA | 0 | 0 | |||||||
15631 | G.LHT | 0 | 0 | |||||||
15632 | G.LIN | 0 | 0 | |||||||
15633 | G.LTY | 0 | 0 | |||||||
15634 | G.MAC | 0 | 0 | |||||||
15635 | G.MAN | 0 | 0 | |||||||
15636 | G.MEG | 0 | 0 | |||||||
15637 | G.MET | 0 | 0 | |||||||
15638 | G.MMD | 0 | 0 | |||||||
15639 | G.MMM | 0 | 0 | |||||||
15640 | G.MMW | 0 | 0 | |||||||
15641 | G.MRD | 0 | 0 | |||||||
15642 | G.MRK | 0 | 0 | |||||||
15643 | G.MUT | 0 | 0 | |||||||
15644 | G.MUV | 0 | 0 | |||||||
15645 | G.OKO | 0 | 0 | |||||||
15646 | G.OSR | 0 | 0 | |||||||
15647 | G.OTV | 0 | 0 | |||||||
15648 | G.PLK | 0 | 0 | |||||||
15649 | G.POR | 0 | 0 | |||||||
15650 | G.PRS | 0 | 0 | |||||||
15651 | G.PUM | 0 | 0 | |||||||
15652 | G.RHM | 0 | 0 | |||||||
15653 | G.RNK | 0 | 0 | |||||||
15654 | G.RST | 0 | 0 | |||||||
15655 | G.RWE | 0 | 0 | |||||||
15656 | G.RZE | 0 | 0 | |||||||
15657 | G.SAG | 0 | 0 | |||||||
15658 | G.SCH | 0 | 0 | |||||||
15659 | G.SEL | 0 | 0 | |||||||
15660 | G.SGL | 0 | 0 | |||||||
15661 | G.SIE | 0 | 0 | |||||||
15662 | G.SKC | 0 | 0 | |||||||
15663 | G.SKW | 0 | 0 | |||||||
15664 | G.SML | 0 | 0 | |||||||
15665 | G.SPH | 0 | 0 | |||||||
15666 | G.SPR | 0 | 0 | |||||||
15667 | G.SZR | 0 | 0 | |||||||
15668 | G.THY | 0 | 0 | |||||||
15669 | G.TWA | 0 | 0 | |||||||
15670 | G.VAB | 0 | 0 | |||||||
15671 | G.VAR | 0 | 0 | |||||||
15672 | G.VBA | 0 | 0 | |||||||
15673 | G.VEB | 0 | 0 | |||||||
15674 | G.VIA | 0 | 0 | |||||||
15675 | G.VOW | 0 | 0 | |||||||
15676 | G.WAC | 0 | 0 | |||||||
15677 | G.WEL | 0 | 0 | |||||||
15678 | G.WLG | 0 | 0 | |||||||
15679 | G.WTB | 0 | 0 | |||||||
15680 | G.ZAN | 0 | 0 | |||||||
15681 | G/WS | 0 | 0 | |||||||
15682 | GA | 1000 | 2 1/8 | 2 3/16 | 2 1/4 | 2 1/8 | 3600 | |||
15683 | GAAAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.35 | 0 | |
15684 | GAATX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
15685 | GAB | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 600 | |
15686 | GABAX | 0 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | |
15687 | GABC | 100 | 38 | 36 | 38 | 0 | ||||
15688 | GABCX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.06 | 0 | |
15689 | GABDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 | |
15690 | GABEX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
15691 | GABGX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
15692 | GABS | 2200 | 12.0000 | 0 | ||||||
15693 | GABSX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
15694 | GABTX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
15695 | GABVX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.25 | 0 | |
15696 | GABXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78 | 4.90 | 1908 | |
15697 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15698 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15699 | GAC | 200 | 22 3/4 | 22 7/8 | 23 1/4 | 0 | ||||
15700 | GACC | 400 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 54900 | |
15701 | GACE | 0 | 0 | |||||||
15702 | GACP | 10000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2300 | 10000 | |
15703 | GACTX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
15704 | GACX | 0 | 0 | |||||||
15705 | GADUF | 0 | 0.4500 | 0 | ||||||
15706 | GADZ | 400 | 32 | 31 1/2 | 32 5/8 | 31 3/8 | 31 3/4 | 32 1/4 | 75200 | |
15707 | GAEGX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 21.71 | 0 | |
15708 | GAEIX | 0 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 17.88 | 0 | |
15709 | GAEO | 100 | 25 7/8 | 25 7/8 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/4 | 24900 | |
15710 | GAF | 700 | 13 1/4 | 13 1/4 | 14 | 0 | ||||
15711 | GAFA | 0 | 0 | |||||||
15712 | GAFB | 0 | 0 | |||||||
15713 | GAFP | 0 | 0 | |||||||
15714 | GAGCX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
15715 | GAGIX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.55 | 0 | |
15716 | GAGLX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.36 | 0 | |
15717 | GAHQX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.92 | 0 | |
15718 | GAIDX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 22.62 | 0 | |
15719 | GAIEX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.73 | 0 | |
15720 | GAIN | 0 | 0 | |||||||
15721 | GAIR | 0 | 0 | |||||||
15722 | GAIT | 500 | 1 11/16 | 1 11/16 | 1 15/16 | 0 | ||||
15723 | GAJCX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.68 | 0 | |
15724 | GAL | 700 | 26 | 26 | 26 1/2 | 0 | ||||
15725 | GALBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.47 | 0 | |
15726 | GALC | 0 | 0 | |||||||
15727 | GALEX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.06 | 0 | |
15728 | GALH | 0 | 0 | |||||||
15729 | GALI | 0 | 0 | |||||||
15730 | GALM | 900 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
15731 | GALP | 0 | 0 | |||||||
15732 | GALR | 0 | 0 | |||||||
15733 | GALS | 0 | 0 | |||||||
15734 | GALX | 300 | 1 9/32 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 9/32 | 134100 | |
15735 | GALZ | 0 | 0 | |||||||
15736 | GALp | 100 | 36 | 0 | ||||||
15737 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15738 | GAM | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/2 | 23 7/8 | 700 | |
15739 | GAMB | 0 | 0 | |||||||
15740 | GAMBY | 0 | 0 | |||||||
15741 | GAME | 200 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
15742 | GAMEC | 800 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
15743 | GAMNX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 23.13 | 0 | |
15744 | GAMO | 15000 | 0.0300 | 0 | ||||||
15745 | GAMX | 0 | 0 | |||||||
15746 | GAMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.18 | 3.24 | 1273 | |
15747 | GAN | 2000 | 18 | 17 1/4 | 18 | 17 1/4 | 2900 | |||
15748 | GAND | 0 | 0 | |||||||
15749 | GANDF | 1200 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 3 7/8 | 269000 | |
15750 | GANYX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 11.21 | 0 | |
15751 | GAOE | 0 | 0 | |||||||
15752 | GAP | 200 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 31 3/4 | 32 1/2 | 200 | |
15753 | GAPCX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.43 | 0 | |
15754 | GAPO | 0 | 0 | |||||||
15755 | GAR | 0 | 0 | |||||||
15756 | GARB | 5000 | 0.1875 | 0.1562 | 0.2500 | 0 | ||||
15757 | GARCF | 0 | 0.2812 | 0.2500 | 0.3200 | 0 | ||||
15758 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15759 | GARM | 6000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
15760 | GARN | 600 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 7000 | |
15761 | GARR | 0 | 0 | |||||||
15762 | GARRA | 5900 | 2.9062 | 3.0000 | 4.0000 | 0 | ||||
15763 | GART | 400 | 36 1/4 | 34 3/4 | 36 1/2 | 34 3/4 | 35 3/4 | 36 1/4 | 763600 | |
15764 | GAS | 300 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 3/8 | 300 | |
15765 | GASA | 0 | 0 | |||||||
15766 | GASC | 0 | 0 | |||||||
15767 | GASEX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.94 | 0 | |
15768 | GASF | 0 | 0 | |||||||
15769 | GASFX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
15770 | GASI | 0 | 0 | |||||||
15771 | GASIA | 100 | 19 1/2 | 19 1/4 | 20 1/4 | 18 3/4 | 19 1/2 | 20 1/4 | 144100 | |
15772 | GASIB | 600 | 17 3/4 | 17 | 18 | 17 | 17 1/4 | 18 | 127600 | |
15773 | GASL | 0 | 0 | |||||||
15774 | GASR | 0 | 0 | |||||||
15775 | GASS | 2000 | 3 5/16 | 3 1/2 | 3 1/2 | 3 3/16 | 3 5/16 | 3 3/8 | 65700 | |
15776 | GASSW | 3000 | 3/32 | 1/16 | 1/4 | 0 | ||||
15777 | GASTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.39 | 0 | |
15778 | GATE | 400 | 53 7/8 | 52 7/8 | 55 1/8 | 52 7/8 | 53 7/8 | 54 | 2076000 | |
15779 | GATEX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
15780 | GATGX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
15781 | GATT | 700 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 700 | |||
15782 | GATXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.51 | 4.62 | 4426 | |
15783 | GAU | 2000 | 13/16 | 3/4 | 7/8 | 0 | ||||
15784 | GAX | 0 | 232.47 | 233.49 | 234.06 | 231.45 | 231.11 | 233.72 | 0 | |
15785 | GB | 0 | 0 | |||||||
15786 | GBC | 100 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/4 | 27 | 27 1/2 | 400 | |
15787 | GBCB | 400 | 27 | 27 3/8 | 27 3/8 | 27 | 27 | 27 3/4 | 600 | |
15788 | GBCI | 100 | 25 | 25 | 25 | 25 | 24 | 25 | 200 | |
15789 | GBCL | 5000 | 0.7300 | 0.5600 | 0.7300 | 0.5500 | 0.6000 | 0.7300 | 61500 | |
15790 | GBCO | 0 | 0 | |||||||
15791 | GBCOA | 100 | 27 3/4 | 27 1/8 | 27 3/4 | 27 | 27 | 27 3/4 | 37600 | |
15792 | GBCOB | 400 | 31 | 31 | 33 7/8 | 31 | 31 | 34 | 1900 | |
15793 | GBCS | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 1000 | |
15794 | GBCW | 0 | 0 | |||||||
15795 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
15796 | GBE | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 3/8 | 4 3/4 | 1500 | |
15797 | GBEA | 0 | 0 | |||||||
15798 | GBEB | 0 | 0 | |||||||
15799 | GBEI | 5000 | 0.0300 | 0 | ||||||
15800 | GBEL | 0 | 0 | |||||||
15801 | GBEO | 0 | 0 | |||||||
15802 | GBET | 0 | 0 | |||||||
15803 | GBEW | 0 | 0 | |||||||
15804 | GBEY | 0 | 0 | |||||||
15805 | GBF | 2500 | 8 | 6 | 6 3/4 | 0 | ||||
15806 | GBFAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 | |
15807 | GBFBX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
15808 | GBFC | 3800 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 27900 | |
15809 | GBFE | 5000 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 | 94600 | |
15810 | GBFI | 0 | 0 | |||||||
15811 | GBFN | 0 | 0 | |||||||
15812 | GBFP | 100 | 17.5000 | 0 | ||||||
15813 | GBFY | 0 | 0 | |||||||
15814 | GBGC | 0 | 0 | |||||||
15815 | GBGIX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
15816 | GBHL | 0 | 0 | |||||||
15817 | GBHLY | 0 | 0 | |||||||
15818 | GBI | 200 | 15 5/8 | 18 3/4 | 19 1/4 | 0 | ||||
15819 | GBII | 1000 | 0.0400 | 0 | ||||||
15820 | GBIT | 400 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 268800 | |
15821 | GBIZ | 3000 | 8 7/8 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 14600 | |
15822 | GBL | 900 | 3 | 0 | ||||||
15823 | GBLB | 0 | 0 | |||||||
15824 | GBLP | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
15825 | GBMT | 3000 | 0.2030 | 0.1900 | 0.2150 | 0.1900 | 0.1800 | 0.2300 | 10500 | |
15826 | GBNC | 2700 | 6.6250 | 6.0000 | 7.2500 | 0 | ||||
15827 | GBND | 200 | 24 1/2 | 24 7/8 | 24 7/8 | 24 1/2 | 24 1/2 | 25 | 600 | |
15828 | GBNDX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.33 | 0 | |
15829 | GBO | 0 | 0 | |||||||
15830 | GBOT | 4000 | 8 3/8 | 8 7/8 | 8 7/8 | 8 | 8 | 8 3/8 | 39200 | |
15831 | GBP | 3500 | 25 1/8 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 19100 | |
15832 | GBPW | 1000 | 9 3/4 | 8 3/4 | 9 3/4 | 500 | ||||
15833 | GBR | 200 | 15 5/8 | 14 1/2 | 15 1/4 | 0 | ||||
15834 | GBRL | 0 | 0 | |||||||
15835 | GBS/U | 0 | 0 | |||||||
15836 | GBS/WS | 0 | 1/4 | 5/8 | 0 | |||||
15837 | GBSB | 0 | 0 | |||||||
15838 | GBSE | 2700 | 1 5/16 | 1 7/16 | 1 5/8 | 1 5/16 | 1 5/16 | 1 5/8 | 50200 | |
15839 | GBSEW | 5000 | 1/4 | 1/4 | 5/8 | 0 | ||||
15840 | GBSH | 0 | 0 | |||||||
15841 | GBT | 0 | 0 | |||||||
15842 | GBT.A | 0 | 0 | |||||||
15843 | GBTE | 2500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 2500 | |
15844 | GBTFX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | |
15845 | GBTR | 200 | 73.0000 | 0 | ||||||
15846 | GBTV | 0 | 0 | |||||||
15847 | GBTVK | 700 | 11 1/8 | 11 3/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 45500 | |
15848 | GBTVP | 1500 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 57 1/2 | 59 1/4 | 1500 | |
15849 | GBTX | 0 | 0 | |||||||
15850 | GBTXF | 0 | 0.5800 | 0 | ||||||
15851 | GBUS | 100 | 0.2500 | 0.2500 | 0.5000 | 0.2500 | 0.2500 | 0.6250 | 6600 | |
15852 | GBX | 500 | 10 | 0 | ||||||
15853 | GBXB | 0 | 0 | |||||||
15854 | GBXD | 0 | 0 | |||||||
15855 | GBXE | 0 | 0 | |||||||
15856 | GBXT | 0 | 0 | |||||||
15857 | GC | 200 | 17 3/4 | 17 3/8 | 17 7/8 | 0 | ||||
15858 | GCAB | 0 | 0 | |||||||
15859 | GCABX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
15860 | GCABY | 400 | 17 1/8 | 16 7/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 500 | |
15861 | GCATX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.40 | 0 | |
15862 | GCAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.91 | 2.98 | 3908 | |
15863 | GCB | 0 | 0 | |||||||
15864 | GCBLX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
15865 | GCBTX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
15866 | GCC | 300 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 7/8 | 500 | |
15867 | GCCC | 2000 | 0.0625 | 0.0625 | 0.2000 | 0 | ||||
15868 | GCCO | 400 | 18 5/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 52200 | |
15869 | GCCP | 0 | 0 | |||||||
15870 | GCDV | 2000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
15871 | GCE | 0 | 0 | |||||||
15872 | GCER | 100 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
15873 | GCG | 100 | 19 | 18 3/8 | 18 7/8 | 0 | ||||
15874 | GCG.A | 0 | 0 | |||||||
15875 | GCGB | 0 | 0 | |||||||
15876 | GCGC | 500 | 10.0000 | 0 | ||||||
15877 | GCGD | 0 | 0 | |||||||
15878 | GCGG | 0 | 0 | |||||||
15879 | GCGI | 0 | 0 | |||||||
15880 | GCGK | 0 | 0 | |||||||
15881 | GCGR | 0 | 0 | |||||||
15882 | GCGX | 0 | 0 | |||||||
15883 | GCGY | 0 | 0 | |||||||
15884 | GCH | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 200 | |
15885 | GCHC | 700 | 0.3750 | 0.4687 | 0.4687 | 0.3750 | 0.3750 | 0.4687 | 2900 | |
15886 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15887 | GCHI | 8000 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 5/8 | 23900 | |
15888 | GCI | 300 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 77 1/2 | 300 | |
15889 | GCIA | 0 | 0 | |||||||
15890 | GCIB | 0 | 0 | |||||||
15891 | GCIC | 0 | 0 | |||||||
15892 | GCID | 0 | 0 | |||||||
15893 | GCIE | 0 | 0 | |||||||
15894 | GCIG | 0 | 0 | |||||||
15895 | GCII | 0 | 0 | |||||||
15896 | GCIK | 0 | 0 | |||||||
15897 | GCIL | 0 | 0 | |||||||
15898 | GCIN | 3000 | 0.3750 | 0 | ||||||
15899 | GCIP | 0 | 0 | |||||||
15900 | GCIR | 0 | 0 | |||||||
15901 | GCIS | 0 | 0 | |||||||
15902 | GCIT | 0 | 0 | |||||||
15903 | GCIW | 0 | 0 | |||||||
15904 | GCIX | 0 | 0 | |||||||
15905 | GCM | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 3/8 | 2000 | |
15906 | GCMP | 0 | 0 | |||||||
15907 | GCMXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.87 | 5.00 | 845 | |
15908 | GCO | 200 | 9 | 8 5/8 | 9 | 0 | ||||
15909 | GCOC | 0 | 0 | |||||||
15910 | GCOL | 0 | 0 | |||||||
15911 | GCOO | 0 | 0 | |||||||
15912 | GCOP | 0 | 0 | |||||||
15913 | GCOY | 0 | 0 | |||||||
15914 | GCR | 200 | 6 15/16 | 6 13/16 | 7 1/16 | 0 | ||||
15915 | GCR.W | 0 | 0 | |||||||
15916 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
15917 | GCRB | 0 | 0 | |||||||
15918 | GCRC | 0 | 0 | |||||||
15919 | GCRE | 0 | 0 | |||||||
15920 | GCREF | 2000 | 22 3/4 | 22 7/8 | 23 | 22 5/8 | 22 3/4 | 23 | 100900 | |
15921 | GCRI | 0 | 0 | |||||||
15922 | GCRK | 0 | 0 | |||||||
15923 | GCRL | 0 | 0 | |||||||
15924 | GCRM | 0 | 0 | |||||||
15925 | GCRO | 0 | 0 | |||||||
15926 | GCRR | 0 | 0 | |||||||
15927 | GCRS | 0 | 0 | |||||||
15928 | GCRT | 0 | 0 | |||||||
15929 | GCRW | 0 | 0 | |||||||
15930 | GCRX | 0 | 0 | |||||||
15931 | GCRY | 0 | 0 | |||||||
15932 | GCS/B | 700 | 17 | 17 | 17 | 17 | 700 | |||
15933 | GCSC | 0 | 0 | |||||||
15934 | GCSHU | 0 | 0 | |||||||
15935 | GCSI | 0 | 0 | |||||||
15936 | GCSL | 0 | 0 | |||||||
15937 | GCSR | 5000 | 0.1000 | 0.0600 | 0.1100 | 0 | ||||
15938 | GCSS | 0 | 0 | |||||||
15939 | GCSZ | 0 | 0 | |||||||
15940 | GCT | 600 | 6 3/8 | 0 | ||||||
15941 | GCTY | 0 | 0 | |||||||
15942 | GCU | 0 | 0 | |||||||
15943 | GCV | 500 | 9 5/8 | 9 5/8 | 10 1/8 | 0 | ||||
15944 | GCX | 500 | 37 1/8 | 33 1/2 | 34 1/8 | 0 | ||||
15945 | GCXM | 0 | 0 | |||||||
15946 | GCXO | 0 | 0 | |||||||
15947 | GD | 100 | 64 3/8 | 68 3/8 | 69 | 0 | ||||
15948 | GDC | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 7/8 | 300 | |
15949 | GDCA | 0 | 0 | |||||||
15950 | GDCC | 0 | 0 | |||||||
15951 | GDCM | 0 | 0 | |||||||
15952 | GDCO | 0 | 0 | |||||||
15953 | GDCRF | 0 | 2.2200 | 0 | ||||||
15954 | GDCU | 0 | 0 | |||||||
15955 | GDCV | 0 | 0 | |||||||
15956 | GDF | 2800 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 8900 | |
15957 | GDF.A | 0 | 0 | |||||||
15958 | GDFI | 500 | 0.0550 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 0.0700 | 31500 | |
15959 | GDFIW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
15960 | GDFY | 0 | 0 | |||||||
15961 | GDGAX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
15962 | GDH | 0 | 0 | |||||||
15963 | GDIN | 0 | 0 | |||||||
15964 | GDL.A | 0 | 0 | |||||||
15965 | GDLEW | 1000 | 9 7/8 | 9 3/4 | 10 | 9 1/2 | 9 3/4 | 10 | 256200 | |
15966 | GDMB | 500 | 0.0001 | 0 | ||||||
15967 | GDMI | 5000 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/2 | 32 | 11300 | |
15968 | GDMK | 100 | 16 3/4 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 5300 | |
15969 | GDNI | 0 | 0 | |||||||
15970 | GDNV | 0 | 0 | |||||||
15971 | GDP | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 13/16 | 300 | |
15972 | GDPA | 0 | 0 | |||||||
15973 | GDPAP | 800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 1200 | |
15974 | GDRI | 3500 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
15975 | GDRPF | 0 | 0.1000 | 0 | ||||||
15976 | GDRS | 2000 | 2.0000 | 2.3750 | 2.3750 | 2.0000 | 1.8125 | 2.3750 | 6200 | |
15977 | GDS | 0 | 101.47 | 0 | ||||||
15978 | GDS.A | 0 | 0 | |||||||
15979 | GDS.B | 0 | 0 | |||||||
15980 | GDSC | 1000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/4 | 5 3/4 | 6 1/4 | 43500 | |
15981 | GDT | 100 | 50 1/8 | 48 3/8 | 50 1/8 | 48 3/8 | 49 1/2 | 50 1/4 | 3300 | |
15982 | GDTD | 0 | 0 | |||||||
15983 | GDTH | 0 | 0 | |||||||
15984 | GDTI | 0 | 0 | |||||||
15985 | GDTL | 0 | 0 | |||||||
15986 | GDTM | 0 | 0 | |||||||
15987 | GDTN | 0 | 0 | |||||||
15988 | GDTO | 0 | 0 | |||||||
15989 | GDTP | 0 | 0 | |||||||
15990 | GDTR | 0 | 0 | |||||||
15991 | GDTS | 0 | 0 | |||||||
15992 | GDTT | 0 | 0 | |||||||
15993 | GDTX | 0 | 0 | |||||||
15994 | GDTY | 0 | 0 | |||||||
15995 | GDUN | 0 | 0 | |||||||
15996 | GDVM | 0 | 0 | |||||||
15997 | GDVMQ | 0 | 0 | |||||||
15998 | GDVS | 200 | 10 | 10 1/8 | 10 1/8 | 10 | 9 1/2 | 10 1/8 | 6700 | |
15999 | GDW | 100 | 64 3/8 | 64 1/2 | 65 1/4 | 0 | ||||
16000 | GDWL | 0 | 0 | |||||||
16001 | GDWO | 0 | 0 | |||||||
16002 | GDWU | 0 | 0 | |||||||
16003 | GDWW | 0 | 0 | |||||||
16004 | GDX | 0 | 0 | |||||||
16005 | GDX.A | 0 | 0 | |||||||
16006 | GDX/A | 500 | 15 | 14 7/8 | 15 | 14 7/8 | 700 | |||
16007 | GDXA | 0 | 0 | |||||||
16008 | GDXAB | 0 | 0 | |||||||
16009 | GDXB | 0 | 0 | |||||||
16010 | GDXM | 0 | 0 | |||||||
16011 | GDXMF | 0 | 0 | |||||||
16012 | GDYN | 0 | 0 | |||||||
16013 | GDYS | 400 | 16 1/2 | 15 1/8 | 16 7/8 | 14 3/4 | 16 1/2 | 16 3/4 | 489400 | |
16014 | GE | 300 | 102 | 102 1/4 | 102 1/4 | 100 3/4 | 101 5/8 | 102 1/4 | 7700 | |
16015 | GEAC | 0 | 0 | |||||||
16016 | GEACF | 0 | 15.2800 | 0 | ||||||
16017 | GEAN | 0 | 0 | |||||||
16018 | GEB | 0 | 0 | |||||||
16019 | GEBE | 0 | 0 | |||||||
16020 | GEBEY | 0 | 7.5000 | 0 | ||||||
16021 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16022 | GECA | 0 | 0 | |||||||
16023 | GECK | 0 | 0 | |||||||
16024 | GECM | 1000 | 4 3/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 1/2 | 50600 | |
16025 | GECO | 5000 | 0.0937 | 0.1250 | 0.1300 | 0.0937 | 0.0800 | 0.1300 | 80000 | |
16026 | GEDAB | 100 | 11.5000 | 0 | ||||||
16027 | GEEAX | 0 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 26.06 | 0 | |
16028 | GEEDX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | |
16029 | GEEIX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
16030 | GEEN | 0 | 0 | |||||||
16031 | GEEQX | 0 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | |
16032 | GEER | 200 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 21100 | |
16033 | GEF | 0 | 0 | |||||||
16034 | GEFIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
16035 | GEFO | 0 | 0 | |||||||
16036 | GEG/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
16037 | GEGAX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 19.98 | 0 | |
16038 | GEGBX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
16039 | GEGEX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | |
16040 | GEGI | 300 | 5/16 | 5/16 | 11/32 | 0 | ||||
16041 | GEGP | 600 | 3 1/4 | 3 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 6000 | |
16042 | GEGPW | 800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 2400 | |
16043 | GEGTX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | |
16044 | GEHL | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 100 | |||
16045 | GEIDX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
16046 | GEII | 600 | 0.0020 | 0.0020 | 0.0200 | 0 | ||||
16047 | GEITX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
16048 | GELC | 1000 | 19.6250 | 0 | ||||||
16049 | GELW | 100 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
16050 | GELX | 600 | 18 | 18 | 18 3/8 | 18 | 18 | 18 3/4 | 3300 | |
16051 | GEM | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 1/8 | 1000 | |
16052 | GEMBX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
16053 | GEMC | 2100 | 5.6250 | 5.6250 | 5.7500 | 0 | ||||
16054 | GEMH | 0 | 0 | |||||||
16055 | GEMS | 200 | 24 7/8 | 25 | 25 1/2 | 24 1/8 | 24 3/4 | 24 7/8 | 348100 | |
16056 | GEMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 5.07 | 839 | |
16057 | GEN | 600 | 20 7/8 | 21 | 21 | 20 7/8 | 20 3/4 | 21 1/4 | 2100 | |
16058 | GENB | 0 | 0 | |||||||
16059 | GENBA | 600 | 37.0000 | 36.0000 | 48.0000 | 0 | ||||
16060 | GENBB | 100 | 42 | 42 | 43 1/2 | 0 | ||||
16061 | GENC | 0 | 0 | |||||||
16062 | GEND | 0 | 0 | |||||||
16063 | GENE | 1000 | 8 1/2 | 8 3/4 | 9 | 8 | 8 1/4 | 8 1/2 | 83000 | |
16064 | GENF | 0 | 0 | |||||||
16065 | GENI | 0 | 0 | |||||||
16066 | GENIZ | 2500 | 64 1/2 | 64 1/4 | 64 1/2 | 63 1/2 | 63 1/2 | 64 1/4 | 38800 | |
16067 | GENN | 0 | 0 | |||||||
16068 | GENO | 0 | 0 | |||||||
16069 | GENT | 0 | 0 | |||||||
16070 | GENTQ | 0 | 0 | |||||||
16071 | GENV | 0 | 0 | |||||||
16072 | GENX | 0 | 0 | |||||||
16073 | GENXY | 600 | 17 1/4 | 16 7/8 | 17 7/8 | 16 7/8 | 17 3/8 | 18 | 87600 | |
16074 | GENZ | 20000 | 20 5/8 | 20 3/4 | 21 1/8 | 20 1/2 | 20 5/8 | 20 3/4 | 1042600 | |
16075 | GENZL | 300 | 7 1/2 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 75600 | |
16076 | GENZV | 0 | 0 | |||||||
16077 | GENZZ | 500 | 6 | 5 3/4 | 6 3/4 | 5 5/8 | 5 3/4 | 6 1/4 | 20400 | |
16078 | GEO | 1000 | 7 3/8 | 7 | 7 3/8 | 7 | 7 1/4 | 7 1/2 | 2400 | |
16079 | GEOI | 3000 | 1 3/4 | 1 3/4 | 1 13/16 | 0 | ||||
16080 | GEOK | 2500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 2500 | |
16081 | GEOKC | 0 | 0 | |||||||
16082 | GEOV | 0 | 0 | |||||||
16083 | GEOW | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 11/16 | 2 7/8 | 27200 | |
16084 | GEOX | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0075 | 0.0075 | 0.0175 | 600 | |
16085 | GER | 100 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 3900 | |
16086 | GERC | 0 | 0 | |||||||
16087 | GERCQ | 0 | 0 | |||||||
16088 | GERN | 1700 | 6 15/16 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 12200 | |
16089 | GES | 200 | 13 3/4 | 12 1/8 | 12 7/8 | 0 | ||||
16090 | GESAX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 22.25 | 0 | |
16091 | GESB | 300 | 22.0000 | 0 | ||||||
16092 | GESDX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
16093 | GESGX | 0 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | |
16094 | GESHF | 0 | 3.8750 | 0 | ||||||
16095 | GESIX | 0 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | |
16096 | GESJ | 500 | 0.0010 | 0 | ||||||
16097 | GESLX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
16098 | GESP | 0 | 0 | |||||||
16099 | GESR | 0 | 0 | |||||||
16100 | GESSX | 0 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | |
16101 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16102 | GESX | 0 | 0 | |||||||
16103 | GET | 300 | 19 3/4 | 19 1/2 | 19 7/8 | 0 | ||||
16104 | GETA | 0 | 0 | |||||||
16105 | GETD | 0 | 0 | |||||||
16106 | GETE | 2000 | 0.0100 | 0 | ||||||
16107 | GETEX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
16108 | GETGX | 0 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | |
16109 | GETL | 0 | 0 | |||||||
16110 | GETM | 0 | 0 | |||||||
16111 | GETN | 0 | 0 | |||||||
16112 | GETR | 0 | 0 | |||||||
16113 | GETRF | 0 | 1.2750 | 0 | ||||||
16114 | GETS | 0 | 0 | |||||||
16115 | GETT | 0 | 0 | |||||||
16116 | GETTY | 100 | 16 1/4 | 16 3/8 | 16 3/4 | 15 1/2 | 15 1/2 | 16 1/4 | 7200 | |
16117 | GEUBX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
16118 | GEURX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.97 | 0 | |
16119 | GEVTX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
16120 | GEWWX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
16121 | GF | 1300 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 4800 | |
16122 | GFABX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0 | |
16123 | GFASX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
16124 | GFBPF | 0 | 0 | |||||||
16125 | GFC | 0 | 0 | |||||||
16126 | GFCC | 0 | 0 | |||||||
16127 | GFCD | 0 | 0 | |||||||
16128 | GFCHX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | |
16129 | GFCI | 0 | 0 | |||||||
16130 | GFCL | 0 | 0 | |||||||
16131 | GFCO | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 20 | 300 | |
16132 | GFCZ | 0 | 0 | |||||||
16133 | GFD | 100 | 23 1/4 | 23 5/8 | 24 3/8 | 0 | ||||
16134 | GFDE | 0 | 0 | |||||||
16135 | GFDF | 0 | 0 | |||||||
16136 | GFDL | 0 | 0 | |||||||
16137 | GFEC | 0 | 0 | |||||||
16138 | GFED | 2000 | 10 3/4 | 10 1/2 | 11 1/4 | 0 | ||||
16139 | GFF | 100 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 100 | |
16140 | GFFH | 0 | 0 | |||||||
16141 | GFFI | 0 | 0 | |||||||
16142 | GFFpI | 300 | 10 1/8 | 0 | ||||||
16143 | GFFw | 0 | 0 | |||||||
16144 | GFI | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 6000 | |
16145 | GFII | 2800 | 26 1/4 | 25 7/8 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/4 | 22600 | |
16146 | GFIN | 300 | 8 1/4 | 9 | 9 5/8 | 8 | 8 1/4 | 9 | 61000 | |
16147 | GFIP | 0 | 0 | |||||||
16148 | GFLS | 200 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 18.2500 | 200 | |
16149 | GFMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.85 | 4.97 | 1850 | |
16150 | GFS | 0 | 0 | |||||||
16151 | GFS.A | 0 | 0 | |||||||
16152 | GFS/A | 200 | 33 7/8 | 35 5/8 | 36 | 0 | ||||
16153 | GFSA | 0 | 0 | |||||||
16154 | GFSAX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.25 | 0 | |
16155 | GFSB | 600 | 20 5/8 | 20 1/4 | 21 | 0 | ||||
16156 | GFSBX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
16157 | GFSH | 0 | 0 | |||||||
16158 | GFSI | 20 | 3.1264 | 0.0468 | 0.1875 | 0 | ||||
16159 | GFSL | 0 | 0 | |||||||
16160 | GFSR | 10000 | 0.3000 | 0.3750 | 0.3750 | 0.2900 | 0.2900 | 0.3750 | 109000 | |
16161 | GFSV | 0 | 0 | |||||||
16162 | GFSW | 0 | 0 | |||||||
16163 | GFTN | 0 | 0 | |||||||
16164 | GFW | 400 | 2 3/4 | 2 5/8 | 3 5/8 | 0 | ||||
16165 | GFWO | 0 | 0 | |||||||
16166 | GFX | 1000 | 6 1/8 | 0 | ||||||
16167 | GFXP | 0 | 0 | |||||||
16168 | GFXPZ | 1200 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.5000 | 1200 | |
16169 | GFY | 500 | 4 5/8 | 0 | ||||||
16170 | GFYPZ | 500 | 2.7500 | 2.7500 | 3.3750 | 0 | ||||
16171 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16172 | GFZPZ | 200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 200 | |
16173 | GG | 0 | 0 | |||||||
16174 | GG.A | 0 | 0 | |||||||
16175 | GG/A | 400 | 9 | 0 | ||||||
16176 | GG/B | 200 | 9 3/4 | 0 | ||||||
16177 | GGA | 0 | 0 | |||||||
16178 | GGAB | 0 | 0 | |||||||
16179 | GGB | 0 | 0 | |||||||
16180 | GGBB | 0 | 0 | |||||||
16181 | GGC | 300 | 26 5/8 | 26 1/4 | 26 3/4 | 0 | ||||
16182 | GGCA | 0 | 0 | |||||||
16183 | GGCB | 0 | 0 | |||||||
16184 | GGCC | 0 | 0 | |||||||
16185 | GGCCW | 2000 | 1/32 | 1/32 | 1/16 | 0 | ||||
16186 | GGCR | 0 | 0 | |||||||
16187 | GGCW | 0 | 0 | |||||||
16188 | GGCX | 0 | 0 | |||||||
16189 | GGCZ | 0 | 0 | |||||||
16190 | GGE | 400 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/8 | 400 | |
16191 | GGEA | 0 | 0 | |||||||
16192 | GGEB | 0 | 0 | |||||||
16193 | GGEG | 0 | 0 | |||||||
16194 | GGEM | 0 | 0 | |||||||
16195 | GGEN | 2000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 14700 | |
16196 | GGET | 0 | 0 | |||||||
16197 | GGFC | 0 | 0 | |||||||
16198 | GGFCF | 0 | 0 | |||||||
16199 | GGG | 200 | 22 1/4 | 23 7/8 | 24 5/8 | 0 | ||||
16200 | GGGA | 0 | 0 | |||||||
16201 | GGGC | 0 | 0 | |||||||
16202 | GGGG | 0 | 0 | |||||||
16203 | GGGI | 500 | 1.9375 | 1.9687 | 1.9687 | 1.9375 | 1.8750 | 1.9375 | 2000 | |
16204 | GGGIX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.86 | 0 | |
16205 | GGGN | 0 | 0 | |||||||
16206 | GGGO | 0 | 0 | |||||||
16207 | GGGS | 0 | 0 | |||||||
16208 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16209 | GGHCX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 25.05 | 0 | |
16210 | GGHI | 5000 | 0.7500 | 0.5625 | 1.0000 | 0 | ||||
16211 | GGIBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
16212 | GGIFX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.21 | 0 | |
16213 | GGINX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.26 | 0 | |
16214 | GGIT | 200 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 40500 | |
16215 | GGL/WS | 0 | 1 7/8 | 3 1/8 | 0 | |||||
16216 | GGLT | 0 | 0 | |||||||
16217 | GGM/WS | 300 | 11/16 | 7/32 | 15/32 | 0 | ||||
16218 | GGNS | 400 | 5 1/64 | 5 3/16 | 5 3/16 | 5 | 5 | 5 1/16 | 56000 | |
16219 | GGO | 100 | 43 3/4 | 42 3/4 | 43 1/4 | 0 | ||||
16220 | GGOG | 0 | 0 | |||||||
16221 | GGP | 300 | 27 5/8 | 27 1/8 | 27 5/8 | 0 | ||||
16222 | GGPAX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.39 | 0 | |
16223 | GGPC | 0 | 0 | |||||||
16224 | GGPD | 0 | 0 | |||||||
16225 | GGPH | 0 | 0 | |||||||
16226 | GGPK | 0 | 0 | |||||||
16227 | GGPS | 0 | 0 | |||||||
16228 | GGPT | 0 | 0 | |||||||
16229 | GGPY | 0 | 0 | |||||||
16230 | GGPZ | 0 | 0 | |||||||
16231 | GGRBX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
16232 | GGRIX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.70 | 0 | |
16233 | GGSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.59 | 4.69 | 5412 | |
16234 | GGT | 200 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
16235 | GGTI | 100 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 8000 | |
16236 | GGTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.81 | 4.93 | 7265 | |
16237 | GGUY | 1400 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 11900 | |
16238 | GGWBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
16239 | GGWL | 0 | 0 | |||||||
16240 | GGWTX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 14.45 | 0 | |
16241 | GGZ | 0 | 104.85 | 0 | ||||||
16242 | GH | 2000 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
16243 | GHA | 0 | 111.94 | 111.75 | 112.32 | 110.95 | 111.58 | 111.93 | 0 | |
16244 | GHAAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.85 | 0 | |
16245 | GHAR | 0 | 0 | |||||||
16246 | GHC | 0 | 0 | |||||||
16247 | GHCI | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 200 | |
16248 | GHGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.93 | 1539 | |
16249 | GHI | 1000 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
16250 | GHIAX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.98 | 0 | |
16251 | GHIBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
16252 | GHIC | 500 | 2.0000 | 0 | ||||||
16253 | GHIT | 0 | 0 | |||||||
16254 | GHL | 0 | 0 | |||||||
16255 | GHM | 200 | 10 5/8 | 0 | ||||||
16256 | GHMC | 0 | 0 | |||||||
16257 | GHMT | 0 | 0 | |||||||
16258 | GHNW | 400 | 1.2500 | 0 | ||||||
16259 | GHPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.83 | 4.95 | 26627 | |
16260 | GHQTX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
16261 | GHS | 1000 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/2 | 17 1/4 | 17 3/4 | 1200 | |
16262 | GHSI | 500 | 1/4 | 1/8 | 7/16 | 0 | ||||
16263 | GHTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.96 | 3.02 | 3908 | |
16264 | GHV | 400 | 23 | 24 7/8 | 25 1/4 | 0 | ||||
16265 | GHVC | 0 | 0 | |||||||
16266 | GHVD | 0 | 0 | |||||||
16267 | GHVH | 0 | 0 | |||||||
16268 | GHVI | 0 | 0 | |||||||
16269 | GHVK | 0 | 0 | |||||||
16270 | GHVL | 0 | 0 | |||||||
16271 | GHVM | 0 | 0 | |||||||
16272 | GHVN | 0 | 0 | |||||||
16273 | GHVR | 0 | 0 | |||||||
16274 | GHVS | 0 | 0 | |||||||
16275 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16276 | GHW | 300 | 10 3/8 | 9 3/4 | 10 1/8 | 0 | ||||
16277 | GHWM | 0 | 0 | |||||||
16278 | GHWT | 0 | 0 | |||||||
16279 | GHWX | 0 | 0 | |||||||
16280 | GHX/WD | 0 | 0 | |||||||
16281 | GHXS | 0 | 0 | |||||||
16282 | GHXT | 0 | 0 | |||||||
16283 | GHZ | 0 | 107.60 | 0 | ||||||
16284 | GI | 500 | 15 3/8 | 15 1/8 | 15 3/4 | 0 | ||||
16285 | GIB | 1100 | 8 13/16 | 0 | ||||||
16286 | GIB.A | 0 | 0 | |||||||
16287 | GIBG | 500 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 3/8 | 15 3/4 | 19500 | |
16288 | GIBR | 0 | 0 | |||||||
16289 | GIBRF | 0 | 0 | |||||||
16290 | GIBTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
16291 | GIC | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 21 1/4 | 100 | |
16292 | GICC | 0 | 0 | |||||||
16293 | GICE | 0 | 0 | |||||||
16294 | GICI | 0 | 0 | |||||||
16295 | GICL | 0 | 0 | |||||||
16296 | GICM | 0 | 0 | |||||||
16297 | GICPX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
16298 | GICS | 0 | 0 | |||||||
16299 | GICT | 0 | 0 | |||||||
16300 | GICV | 0 | 0 | |||||||
16301 | GICX | 0 | 0 | |||||||
16302 | GICZ | 0 | 0 | |||||||
16303 | GID | 300 | 8 3/8 | 10 7/8 | 11 1/4 | 0 | ||||
16304 | GIDE | 20000 | 0.2500 | 0.2000 | 0.2500 | 0.2000 | 0.2200 | 0.3125 | 21000 | |
16305 | GIDL | 100 | 11 5/8 | 11 5/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 5/8 | 447400 | |
16306 | GIDM | 0 | 0 | |||||||
16307 | GIEMX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.75 | 0 | |
16308 | GIEQX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.65 | 0 | |
16309 | GIETX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
16310 | GIFAX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.45 | 0 | |
16311 | GIFBX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
16312 | GIFH | 3000 | 4 7/8 | 5 | 6 1/4 | 0 | ||||
16313 | GIFHU | 200 | 4 1/2 | 4 1/2 | 6 1/2 | 0 | ||||
16314 | GIFS | 200 | 2.4375 | 2.5000 | 2.5312 | 2.1875 | 2.4375 | 2.5000 | 50700 | |
16315 | GIFT | 800 | 1.4375 | 1.4375 | 1.4375 | 1.3437 | 1.3750 | 1.4375 | 4200 | |
16316 | GIG | 0 | 0 | |||||||
16317 | GIGA | 500 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 5/8 | 10000 | |
16318 | GIGRX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
16319 | GIGVX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
16320 | GIGX | 0 | 0 | |||||||
16321 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16322 | GIII | 4000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 7/8 | 9300 | |
16323 | GIIR | 1400 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
16324 | GIIS | 4600 | 3.4375 | 3.0625 | 3.4375 | 3.0625 | 3.0625 | 3.4375 | 4800 | |
16325 | GILAX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
16326 | GILB | 0 | 0 | |||||||
16327 | GILBA | 300 | 12 1/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 60500 | |
16328 | GILD | 1000 | 24 1/4 | 24 | 24 3/4 | 23 7/8 | 24 | 24 1/4 | 114200 | |
16329 | GILT | 0 | 0 | |||||||
16330 | GILTF | 4400 | 22 3/4 | 22 3/4 | 23 | 22 1/4 | 22 3/4 | 23 | 125200 | |
16331 | GIM | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/8 | 7100 | |
16332 | GIMA | 0 | 0 | |||||||
16333 | GIMM | 1500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
16334 | GIMS | 0 | 0 | |||||||
16335 | GIN | 0 | 108.97 | 107.79 | 108.97 | 106.88 | 108.63 | 108.95 | 0 | |
16336 | GINGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 1 | |
16337 | GINLX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
16338 | GIP | 0 | 108.77 | 108.46 | 109.11 | 107.31 | 108.42 | 108.77 | 0 | |
16339 | GIS | 200 | 58 | 58 | 58 | 58 | 57 7/8 | 58 3/8 | 15400 | |
16340 | GISA | 0 | 0 | |||||||
16341 | GISC | 0 | 0 | |||||||
16342 | GISD | 0 | 0 | |||||||
16343 | GISE | 0 | 0 | |||||||
16344 | GISG | 0 | 0 | |||||||
16345 | GISH | 1100 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 2700 | |
16346 | GISI | 0 | 0 | |||||||
16347 | GISK | 0 | 0 | |||||||
16348 | GISL | 0 | 0 | |||||||
16349 | GISM | 0 | 0 | |||||||
16350 | GISN | 0 | 0 | |||||||
16351 | GISO | 0 | 0 | |||||||
16352 | GISP | 0 | 0 | |||||||
16353 | GISR | 0 | 0 | |||||||
16354 | GISS | 0 | 0 | |||||||
16355 | GIST | 0 | 0 | |||||||
16356 | GISW | 0 | 0 | |||||||
16357 | GISX | 0 | 0 | |||||||
16358 | GISY | 0 | 0 | |||||||
16359 | GITA | 15000 | 0.0010 | 0 | ||||||
16360 | GITMX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
16361 | GITXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.34 | 4.42 | 538 | |
16362 | GIVLY | 0 | 3.3750 | 0 | ||||||
16363 | GIX | 500 | 18 | 19 1/4 | 19 7/8 | 0 | ||||
16364 | GIXB | 0 | 0 | |||||||
16365 | GIXZ | 0 | 0 | |||||||
16366 | GJC/WS | 3600 | 1/4 | 5/32 | 9/32 | 0 | ||||
16367 | GJCO | 2000 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 3/32 | 1 3/16 | 7000 | |
16368 | GJCOW | 2000 | 5/32 | 3/16 | 1/4 | 0 | ||||
16369 | GJGRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
16370 | GKCI | 50000 | 0.0650 | 0.0700 | 0.0850 | 0.0650 | 0.0650 | 0.0850 | 105000 | |
16371 | GKI | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1000 | |||
16372 | GKIS | 3900 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 90300 | |
16373 | GKM | 0 | 0 | |||||||
16374 | GKNS | 1600 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 31700 | |
16375 | GKRU | 0 | 0 | |||||||
16376 | GKRV | 0 | 0 | |||||||
16377 | GKRVF | 1000 | 6 3/64 | 6 | 6 1/2 | 0 | ||||
16378 | GKSR | 0 | 0 | |||||||
16379 | GKSRA | 1000 | 32 1/4 | 31 1/4 | 32 3/8 | 31 1/4 | 31 7/8 | 32 1/4 | 24100 | |
16380 | GLA | 100 | 3 5/8 | 2 5/8 | 3 5/8 | 0 | ||||
16381 | GLAR | 100 | 3 13/64 | 2 7/8 | 3 13/64 | 2 7/8 | 2 7/8 | 3 1/4 | 3600 | |
16382 | GLAS | 500 | 5 1/8 | 5 1/4 | 5 5/8 | 5 | 5 1/8 | 5 5/8 | 63600 | |
16383 | GLASW | 3300 | 3 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 3 | 33000 | |
16384 | GLB | 2300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 2300 | |||
16385 | GLBE | 5000 | 8 3/8 | 8 1/4 | 9 | 8 | 8 | 9 | 63800 | |
16386 | GLBK | 100 | 17 | 17 1/4 | 19 3/4 | 0 | ||||
16387 | GLBL | 100 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 7/8 | 490600 | |
16388 | GLBM | 0 | 0 | |||||||
16389 | GLBN | 0 | 0 | |||||||
16390 | GLBT | 200 | 10.1250 | 0 | ||||||
16391 | GLC | 0 | 0 | |||||||
16392 | GLCC | 0 | 0 | |||||||
16393 | GLCCF | 2500 | 2 41/64 | 2 11/16 | 2 13/16 | 2 41/64 | 2 5/8 | 2 3/4 | 29300 | |
16394 | GLCO | 0 | 0 | |||||||
16395 | GLCP | 200 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 200 | |
16396 | GLCT | 0 | 0 | |||||||
16397 | GLD | 200 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 3/4 | 10200 | |
16398 | GLDA | 0 | 0 | |||||||
16399 | GLDC | 1000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 10900 | |
16400 | GLDF | 0 | 0 | |||||||
16401 | GLDFY | 1000 | 30 1/2 | 29 5/8 | 30 | 2000 | ||||
16402 | GLDI | 0 | 0 | |||||||
16403 | GLDL | 0 | 0 | |||||||
16404 | GLDN | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 1000 | |
16405 | GLDP | 0 | 0 | |||||||
16406 | GLDR | 500 | 12 1/8 | 11 7/8 | 12 15/64 | 11 51/64 | 12 1/8 | 12 3/8 | 32200 | |
16407 | GLDS | 0 | 0 | |||||||
16408 | GLDT | 5400 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.3750 | 7.0000 | 5400 | |
16409 | GLDU | 0 | 0 | |||||||
16410 | GLDUF | 0 | 1.9000 | 0 | ||||||
16411 | GLDY | 0 | 0 | |||||||
16412 | GLE | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 30 3/8 | 31 1/8 | 200 | |
16413 | GLEMX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
16414 | GLEN | 2000 | 0.3125 | 0.1875 | 0.4062 | 0 | ||||
16415 | GLEX | 0 | 0 | |||||||
16416 | GLF | 0 | 0 | |||||||
16417 | GLFA | 0 | 0 | |||||||
16418 | GLFC | 1000 | 1.3750 | 0 | ||||||
16419 | GLFD | 200 | 28 5/8 | 27 | 28 5/8 | 27 | 27 3/4 | 28 1/2 | 10800 | |
16420 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16421 | GLFP | 0 | 0 | |||||||
16422 | GLFPL | 100 | 101.0000 | 0 | ||||||
16423 | GLFPP | 300 | 75.5500 | 0 | ||||||
16424 | GLFR | 0 | 0 | |||||||
16425 | GLFT | 0 | 0 | |||||||
16426 | GLFWG | 4000 | 21.3750 | 0 | ||||||
16427 | GLFWH | 600 | 23.8750 | 23.8750 | 23.8750 | 23.8750 | 4000 | |||
16428 | GLFWP | 300 | 65.2500 | 65.2500 | 65.2500 | 65.2500 | 300 | |||
16429 | GLFpA | 10750 | 18 5/64 | 0 | ||||||
16430 | GLFpB | 910 | 18 49/64 | 0 | ||||||
16431 | GLFpC | 4030 | 100 7/32 | 0 | ||||||
16432 | GLG | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 200 | |
16433 | GLGG | 0 | 0 | |||||||
16434 | GLGL | 0 | 0 | |||||||
16435 | GLGT | 300 | 0.7800 | 0.7600 | 0.7800 | 0.7300 | 0.7500 | 0.7800 | 219500 | |
16436 | GLHFF | 0 | 15.9000 | 0 | ||||||
16437 | GLIA | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 5600 | |
16438 | GLIC | 0 | 0 | |||||||
16439 | GLICF | 0 | 0.1800 | 0 | ||||||
16440 | GLK | 1000 | 48 1/4 | 49 1/8 | 49 1/8 | 48 1/4 | 48 1/8 | 48 3/8 | 1200 | |
16441 | GLKC | 0 | 0 | |||||||
16442 | GLKL | 0 | 0 | |||||||
16443 | GLKN | 0 | 0 | |||||||
16444 | GLKS | 0 | 0 | |||||||
16445 | GLKT | 0 | 0 | |||||||
16446 | GLKV | 0 | 0 | |||||||
16447 | GLKX | 0 | 0 | |||||||
16448 | GLM | 100 | 18 7/8 | 19 1/4 | 19 1/4 | 18 7/8 | 19 1/4 | 19 3/4 | 200 | |
16449 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16450 | GLMC | 0 | 0 | |||||||
16451 | GLME | 0 | 0 | |||||||
16452 | GLMI | 0 | 0 | |||||||
16453 | GLML | 0 | 0 | |||||||
16454 | GLMN | 0 | 0 | |||||||
16455 | GLMS | 0 | 0 | |||||||
16456 | GLMT | 0 | 0 | |||||||
16457 | GLMW | 0 | 0 | |||||||
16458 | GLN | 1000 | 19 3/4 | 20 1/8 | 20 5/8 | 0 | ||||
16459 | GLNA | 0 | 0 | |||||||
16460 | GLNB | 0 | 0 | |||||||
16461 | GLNC | 0 | 0 | |||||||
16462 | GLND | 0 | 0 | |||||||
16463 | GLNDA | 0 | 0 | |||||||
16464 | GLNI | 0 | 0 | |||||||
16465 | GLNN | 500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1875 | 1.3750 | 500 | |
16466 | GLNNW | 0 | 0 | |||||||
16467 | GLNS | 0 | 0 | |||||||
16468 | GLNU | 0 | 0 | |||||||
16469 | GLNpE | 100 | 47 7/8 | 51 3/8 | 52 1/2 | 0 | ||||
16470 | GLO | 300 | 3 3/8 | 0 | ||||||
16471 | GLOS | 0 | 0 | |||||||
16472 | GLOV | 0 | 0 | |||||||
16473 | GLOW | 8100 | 0.2500 | 0.2500 | 0.2900 | 0.2400 | 0.2400 | 0.2800 | 134100 | |
16474 | GLOX | 0 | 0 | |||||||
16475 | GLPC | 800 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 2000 | |
16476 | GLPMF | 0 | 1.1000 | 0 | ||||||
16477 | GLR | 700 | 16 | 15 1/4 | 15 3/4 | 0 | ||||
16478 | GLRBX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 19.18 | 0 | |
16479 | GLRO | 2200 | 54.2500 | 52.2500 | 54.2500 | 0 | ||||
16480 | GLRS | 800 | 3 1/4 | 3 1/4 | 3 7/8 | 0 | ||||
16481 | GLRSP | 0 | 0 | |||||||
16482 | GLS | 300 | 9 | 8 5/8 | 9 | 0 | ||||
16483 | GLS.W | 0 | 0 | |||||||
16484 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16485 | GLSG | 0 | 0 | |||||||
16486 | GLST | 0 | 0 | |||||||
16487 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16488 | GLT | 6300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 6300 | |||
16489 | GLTB | 300 | 9.6250 | 9.1250 | 9.6250 | 0 | ||||
16490 | GLTBW | 1500 | 1.7500 | 0 | ||||||
16491 | GLTC | 0 | 0 | |||||||
16492 | GLTI | 14200 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 14200 | |
16493 | GLTN | 0 | 0 | |||||||
16494 | GLUAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.63 | 0 | |
16495 | GLUBX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
16496 | GLUX | 2500 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 3000 | |
16497 | GLW | 500 | 39 1/8 | 38 3/4 | 39 | 0 | ||||
16498 | GLWA | 0 | 0 | |||||||
16499 | GLWC | 0 | 0 | |||||||
16500 | GLWD | 0 | 0 | |||||||
16501 | GLWH | 0 | 0 | |||||||
16502 | GLWI | 0 | 0 | |||||||
16503 | GLWK | 0 | 0 | |||||||
16504 | GLWL | 0 | 0 | |||||||
16505 | GLWN | 0 | 0 | |||||||
16506 | GLWO | 0 | 0 | |||||||
16507 | GLWP | 0 | 0 | |||||||
16508 | GLWR | 0 | 0 | |||||||
16509 | GLWS | 0 | 0 | |||||||
16510 | GLWT | 0 | 0 | |||||||
16511 | GLWU | 0 | 0 | |||||||
16512 | GLWV | 0 | 0 | |||||||
16513 | GLWW | 0 | 0 | |||||||
16514 | GLWX | 0 | 0 | |||||||
16515 | GLWpM | 100 | 55 7/8 | 0 | ||||||
16516 | GLX | 300 | 31 3/8 | 31 1/2 | 31 1/2 | 31 3/8 | 31 1/4 | 31 5/8 | 3700 | |
16517 | GLXA | 0 | 0 | |||||||
16518 | GLXB | 0 | 0 | |||||||
16519 | GLXC | 0 | 0 | |||||||
16520 | GLXD | 0 | 0 | |||||||
16521 | GLXE | 0 | 0 | |||||||
16522 | GLXF | 0 | 0 | |||||||
16523 | GLXG | 0 | 0 | |||||||
16524 | GLXH | 0 | 0 | |||||||
16525 | GLXI | 0 | 0 | |||||||
16526 | GLXIF | 0 | 0.2300 | 0 | ||||||
16527 | GLXK | 0 | 0 | |||||||
16528 | GLXL | 0 | 0 | |||||||
16529 | GLXM | 0 | 0 | |||||||
16530 | GLXN | 0 | 0 | |||||||
16531 | GLXO | 0 | 0 | |||||||
16532 | GLXP | 0 | 0 | |||||||
16533 | GLXR | 0 | 0 | |||||||
16534 | GLXS | 0 | 0 | |||||||
16535 | GLXT | 0 | 0 | |||||||
16536 | GLXU | 0 | 0 | |||||||
16537 | GLXW | 0 | 0 | |||||||
16538 | GLXX | 0 | 0 | |||||||
16539 | GLXY | 0 | 0 | |||||||
16540 | GLXZ | 0 | 0 | |||||||
16541 | GLYC | 0 | 0 | |||||||
16542 | GLYN | 0 | 0 | |||||||
16543 | GLYT | 700 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 13900 | |
16544 | GM | 100 | 55 1/2 | 54 3/4 | 55 1/2 | 54 1/4 | 55 1/4 | 55 5/8 | 8900 | |
16545 | GMAI | 1000 | 1 13/16 | 1 15/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 30200 | |
16546 | GMAIU | 300 | 6.0000 | 0 | ||||||
16547 | GMAIW | 2200 | 13/32 | 5/16 | 13/32 | 0 | ||||
16548 | GMAMX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.36 | 0 | |
16549 | GMBDX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
16550 | GMBS | 2000 | 21 3/4 | 21 7/8 | 22 | 21 1/2 | 21 1/4 | 22 | 14500 | |
16551 | GMCA | 1500 | 3.6250 | 0 | ||||||
16552 | GMCC | 500 | 6 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
16553 | GMCIX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
16554 | GMCR | 1500 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 4900 | |
16555 | GMD/B | 500 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
16556 | GMDB | 0 | 0 | |||||||
16557 | GMDRF | 200 | 3.3500 | 0 | ||||||
16558 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16559 | GMEC | 0 | 0 | |||||||
16560 | GMED | 5000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/16 | 3 3/8 | 3 7/16 | 77200 | |
16561 | GMEL | 0 | 0 | |||||||
16562 | GMEM | 0 | 0 | |||||||
16563 | GMEN | 0 | 0 | |||||||
16564 | GMER | 0 | 0 | |||||||
16565 | GMES | 5400 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
16566 | GMET | 0 | 0 | |||||||
16567 | GMEX | 0 | 0 | |||||||
16568 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16569 | GMFIY | 0 | 4.8000 | 0 | ||||||
16570 | GMGC | 1000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 124800 | |
16571 | GMGW | 0 | 0 | |||||||
16572 | GMH | 500 | 55 1/4 | 55 3/8 | 55 3/8 | 55 1/4 | 55 1/4 | 55 3/4 | 1100 | |
16573 | GMHA | 0 | 0 | |||||||
16574 | GMHB | 0 | 0 | |||||||
16575 | GMHC | 700 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 15/16 | 5000 | |
16576 | GMHE | 0 | 0 | |||||||
16577 | GMHH | 0 | 0 | |||||||
16578 | GMHI | 0 | 0 | |||||||
16579 | GMHL | 0 | 0 | |||||||
16580 | GMHM | 0 | 0 | |||||||
16581 | GMHN | 0 | 0 | |||||||
16582 | GMHO | 0 | 0 | |||||||
16583 | GMHR | 0 | 0 | |||||||
16584 | GMHS | 0 | 0 | |||||||
16585 | GMHT | 0 | 0 | |||||||
16586 | GMHW | 0 | 0 | |||||||
16587 | GMHX | 0 | 0 | |||||||
16588 | GMI | 100 | 27 | 27 7/8 | 28 1/4 | 0 | ||||
16589 | GMIE | 0 | 0 | |||||||
16590 | GMII | 1000 | 0.9375 | 0.8750 | 1.0000 | 0 | ||||
16591 | GMIS | 23200 | 23 | 23 3/4 | 24 1/4 | 23 | 23 | 23 1/2 | 173900 | |
16592 | GMITF | 0 | 3.1875 | 0 | ||||||
16593 | GMIp | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 400 | |
16594 | GMKI | 18500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
16595 | GML | 200 | 49 | 42 1/4 | 42 5/8 | 0 | ||||
16596 | GMLC | 0 | 0 | |||||||
16597 | GMLO | 0 | 0 | |||||||
16598 | GMLZ | 0 | 0 | |||||||
16599 | GMMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.72 | 4.84 | 7315 | |
16600 | GMN | 1000 | 13 | 0 | ||||||
16601 | GMNI | 0 | 0 | |||||||
16602 | GMOEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
16603 | GMOIX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | |
16604 | GMOTX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.50 | 0 | |
16605 | GMP | 100 | 23 7/8 | 23 | 23 1/2 | 0 | ||||
16606 | GMR | 3000 | 7 1/8 | 6 | 7 | 0 | ||||
16607 | GMRK | 15000 | 50 5/8 | 49 1/2 | 50 5/8 | 49 1/2 | 49 1/2 | 53 1/2 | 45200 | |
16608 | GMRR | 0 | 0 | |||||||
16609 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16610 | GMST | 0 | 0 | |||||||
16611 | GMSTF | 10000 | 18 3/4 | 18 | 19 1/2 | 18 | 18 3/4 | 19 1/2 | 772400 | |
16612 | GMT | 9000 | 47 3/4 | 48 | 48 1/2 | 0 | ||||
16613 | GMTC | 0 | 0 | |||||||
16614 | GMTE | 0 | 0 | |||||||
16615 | GMTG | 0 | 0 | |||||||
16616 | GMTI | 1000 | 1 17/32 | 1 9/16 | 1 13/16 | 1 1/2 | 1 17/32 | 1 9/16 | 116700 | |
16617 | GMTIW | 8000 | 9/32 | 3/8 | 3/8 | 9/32 | 9/32 | 7/16 | 28000 | |
16618 | GMTK | 0 | 0 | |||||||
16619 | GMTN | 0 | 0 | |||||||
16620 | GMTS | 0 | 0 | |||||||
16621 | GMTT | 0 | 0 | |||||||
16622 | GMTX | 0 | 0 | |||||||
16623 | GMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.86 | 4.99 | 9732 | |
16624 | GMTZ | 0 | 0 | |||||||
16625 | GMTp | 100 | 119 | 117 | 125 | 0 | ||||
16626 | GMTpA | 300 | 57 1/2 | 0 | ||||||
16627 | GMUNX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.47 | 0 | |
16628 | GMUXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.62 | 4.73 | 14059 | |
16629 | GMVC | 0 | 0 | |||||||
16630 | GMW | 200 | 5 1/2 | 0 | ||||||
16631 | GMX | 0 | 0 | |||||||
16632 | GMXP | 0 | 0 | |||||||
16633 | GMY/WS | 5000 | 9/16 | 5/16 | 11/16 | 0 | ||||
16634 | GMZ | 0 | 106.72 | 0 | ||||||
16635 | GMpD | 400 | 26 1/4 | 26 1/8 | 26 5/8 | 0 | ||||
16636 | GMpG | 300 | 28 | 0 | ||||||
16637 | GMpQ | 200 | 27 1/4 | 27 1/8 | 27 1/2 | 0 | ||||
16638 | GNA | 1000 | 9 3/8 | 9 1/8 | 9 5/8 | 0 | ||||
16639 | GNAC | 0 | 0 | |||||||
16640 | GNAE | 0 | 0 | |||||||
16641 | GNAI | 0 | 0 | |||||||
16642 | GNAK | 0 | 0 | |||||||
16643 | GNAP | 0 | 0 | |||||||
16644 | GNAS | 0 | 0 | |||||||
16645 | GNAZ | 0 | 0 | |||||||
16646 | GNBA | 2000 | 1.5000 | 1.3125 | 1.6875 | 1.3125 | 1.3750 | 1.6875 | 42200 | |
16647 | GNBF | 100 | 36.0000 | 0 | ||||||
16648 | GNBG | 0 | 0 | |||||||
16649 | GNBV | 10000 | 0.0100 | 0 | ||||||
16650 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16651 | GNCG | 0 | 0 | |||||||
16652 | GNCI | 300 | 17 7/8 | 18 1/4 | 18 3/8 | 17 7/8 | 17 7/8 | 18 3/8 | 669800 | |
16653 | GNCL | 0 | 0 | |||||||
16654 | GNCLY | 0 | 3.2500 | 3.3500 | 3.5500 | 0 | ||||
16655 | GNCM | 0 | 0 | |||||||
16656 | GNCMA | 2000 | 7 9/16 | 7 1/2 | 7 9/16 | 7 1/4 | 7 3/8 | 7 5/8 | 16000 | |
16657 | GNCMB | 500 | 5.2500 | 0 | ||||||
16658 | GNCN | 0 | 0 | |||||||
16659 | GNCNF | 1000 | 21 1/2 | 21 1/4 | 21 1/2 | 20 3/4 | 20 1/2 | 21 1/2 | 1800 | |
16660 | GNCP | 1500 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
16661 | GNCw | 0 | 0 | |||||||
16662 | GND | 700 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 8000 | |
16663 | GNDA | 0 | 0 | |||||||
16664 | GNDC | 0 | 0 | |||||||
16665 | GNDD | 0 | 0 | |||||||
16666 | GNDG | 0 | 0 | |||||||
16667 | GNDI | 0 | 0 | |||||||
16668 | GNDL | 0 | 0 | |||||||
16669 | GNDN | 0 | 0 | |||||||
16670 | GNDO | 0 | 0 | |||||||
16671 | GNDQ | 0 | 0 | |||||||
16672 | GNDR | 100 | 0.1500 | 1.0000 | 1.2500 | 873400 | ||||
16673 | GNDS | 0 | 0 | |||||||
16674 | GNDT | 0 | 0 | |||||||
16675 | GNDV | 0 | 0 | |||||||
16676 | GNDW | 0 | 0 | |||||||
16677 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16678 | GNE | 500 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 53 1/2 | 53 7/8 | 500 | |
16679 | GNEA | 0 | 0 | |||||||
16680 | GNEB | 0 | 0 | |||||||
16681 | GNEC | 0 | 0 | |||||||
16682 | GNEE | 0 | 0 | |||||||
16683 | GNEF | 0 | 0 | |||||||
16684 | GNEG | 0 | 0 | |||||||
16685 | GNEH | 0 | 0 | |||||||
16686 | GNEI | 0 | 0 | |||||||
16687 | GNEK | 0 | 0 | |||||||
16688 | GNEL | 0 | 0 | |||||||
16689 | GNELY | 0 | 6.1500 | 0 | ||||||
16690 | GNEM | 0 | 0 | |||||||
16691 | GNEN | 0 | 0 | |||||||
16692 | GNEO | 0 | 0 | |||||||
16693 | GNEP | 0 | 0 | |||||||
16694 | GNER | 0 | 0 | |||||||
16695 | GNES | 0 | 0 | |||||||
16696 | GNET | 0 | 0 | |||||||
16697 | GNEU | 0 | 0 | |||||||
16698 | GNEV | 1500 | 0.2700 | 0.1875 | 0.2700 | 0 | ||||
16699 | GNEW | 0 | 0 | |||||||
16700 | GNEX | 0 | 0 | |||||||
16701 | GNF | 0 | 0 | |||||||
16702 | GNI | 200 | 51 | 0 | ||||||
16703 | GNIE | 0 | 0 | |||||||
16704 | GNIX | 0 | 0 | |||||||
16705 | GNK | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 200 | |
16706 | GNKM | 0 | 0 | |||||||
16707 | GNKP | 0 | 0 | |||||||
16708 | GNKX | 0 | 0 | |||||||
16709 | GNL | 400 | 13 1/4 | 0 | ||||||
16710 | GNLB | 3000 | 4 3/8 | 4 1/4 | 4 1/2 | 4 | 4 1/4 | 4 1/2 | 141700 | |
16711 | GNM | 0 | 0 | |||||||
16712 | GNMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.73 | 2.80 | 5183 | |
16713 | GNPI | 2500 | 14.6250 | 0 | ||||||
16714 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16715 | GNRA | 0 | 0 | |||||||
16716 | GNRN | 0 | 0 | |||||||
16717 | GNRO | 0 | 0 | |||||||
16718 | GNRS | 0 | 0 | |||||||
16719 | GNRU | 0 | 0 | |||||||
16720 | GNRX | 5000 | 0.0500 | 0.0312 | 0.0937 | 0 | ||||
16721 | GNSA | 3000 | 5 | 4 15/16 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/16 | 79800 | |
16722 | GNSAR | 1000 | 1 1/8 | 7/8 | 1 3/8 | 0 | ||||
16723 | GNSAW | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 5000 | |
16724 | GNSC | 0 | 0 | |||||||
16725 | GNSCL | 100 | 12.0000 | 0 | ||||||
16726 | GNSM | 600 | 10 33/64 | 10 3/4 | 10 7/8 | 10 33/64 | 10 1/2 | 10 7/8 | 16600 | |
16727 | GNT | 800 | 39 1/2 | 39 5/8 | 40 | 0 | ||||
16728 | GNTA | 100 | 5/8 | 9/16 | 5/8 | 15/32 | 1/2 | 5/8 | 244600 | |
16729 | GNTB | 0 | 0 | |||||||
16730 | GNTF | 0 | 0 | |||||||
16731 | GNTH | 0 | 0 | |||||||
16732 | GNTK | 0 | 0 | |||||||
16733 | GNTL | 0 | 0 | |||||||
16734 | GNTM | 0 | 0 | |||||||
16735 | GNTO | 0 | 0 | |||||||
16736 | GNTP | 0 | 0 | |||||||
16737 | GNTR | 0 | 0 | |||||||
16738 | GNTS | 0 | 0 | |||||||
16739 | GNTT | 0 | 0 | |||||||
16740 | GNTW | 0 | 0 | |||||||
16741 | GNTX | 2500 | 22 7/8 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 66700 | |
16742 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16743 | GNUC | 700 | 6 5/8 | 6 3/8 | 7 | 0 | ||||
16744 | GNUSX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
16745 | GNV | 400 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
16746 | GNV.W | 0 | 0 | |||||||
16747 | GNV/WS | 100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/2 | 100 | |
16748 | GNVO | 0 | 0 | |||||||
16749 | GNVR | 0 | 0 | |||||||
16750 | GNVS | 0 | 0 | |||||||
16751 | GNVT | 0 | 0 | |||||||
16752 | GNWR | 200 | 35 3/4 | 34 1/2 | 35 3/4 | 34 | 34 1/2 | 35 3/4 | 24500 | |
16753 | GNWY | 0 | 0 | |||||||
16754 | GNX | 0 | 0 | |||||||
16755 | GNXL | 0 | 0 | |||||||
16756 | GNY.A | 0 | 0 | |||||||
16757 | GNYMX | 0 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | |
16758 | GNYTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
16759 | GO | 0 | 0 | |||||||
16760 | GOAL | 100 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 17 1/4 | 400 | |
16761 | GOCO | 600 | 1/4 | 1/4 | 3/4 | 0 | ||||
16762 | GOCP | 500 | 1.5000 | 1.5000 | 1.8750 | 1000 | ||||
16763 | GODD | 2000 | 1.3125 | 1.1250 | 1.5000 | 0 | ||||
16764 | GOEX | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1000 | |||
16765 | GOFAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.96 | 0 | |
16766 | GOFR | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 1000 | |
16767 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16768 | GOGE | 0 | 0 | |||||||
16769 | GOGFX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
16770 | GOGL | 0 | 0 | |||||||
16771 | GOGO | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/4 | 300 | |
16772 | GOGY | 0 | 0 | |||||||
16773 | GOGp | 200 | 13 3/4 | 0 | ||||||
16774 | GOHA | 0 | 0 | |||||||
16775 | GOHS | 0 | 0 | |||||||
16776 | GOIA | 0 | 0 | |||||||
16777 | GOIAF | 0 | 0 | |||||||
16778 | GOII | 100 | 0.2500 | 0 | ||||||
16779 | GOIN | 10000 | 0.0300 | 0.4000 | 0.4000 | 0.0300 | 0.0300 | 0.1100 | 55000 | |
16780 | GOIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.28 | 5.45 | 23936 | |
16781 | GOLCF | 0 | 0.3200 | 0 | ||||||
16782 | GOLD | 0 | 0 | |||||||
16783 | GOLDF | 200 | 9/16 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 545700 | |
16784 | GOLDX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
16785 | GOLF | 2500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 5000 | |
16786 | GON | 3100 | 23 1/8 | 18 3/4 | 20 | 0 | ||||
16787 | GONB | 0 | 0 | |||||||
16788 | GONE | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.1875 | 10000 | |
16789 | GONH | 0 | 0 | |||||||
16790 | GONN | 0 | 0 | |||||||
16791 | GOOT | 0 | 0 | |||||||
16792 | GOPL | 300 | 4.0000 | 4.0000 | 4.2500 | 0 | ||||
16793 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16794 | GORJ | 0 | 0 | |||||||
16795 | GORJA | 0 | 0 | |||||||
16796 | GOSH | 0 | 0 | |||||||
16797 | GOSHA | 5000 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 21000 | |
16798 | GOSHB | 200 | 18 7/8 | 18 7/8 | 19 3/4 | 0 | ||||
16799 | GOSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.03 | 5.18 | 7482 | |
16800 | GOT | 1900 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/8 | 6 7/8 | 1900 | |
16801 | GOTB | 0 | 0 | |||||||
16802 | GOTD | 0 | 0 | |||||||
16803 | GOTE | 0 | 0 | |||||||
16804 | GOTH | 1400 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 76800 | |
16805 | GOTHZ | 1000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 21/32 | 46200 | |
16806 | GOTI | 0 | 0 | |||||||
16807 | GOTK | 700 | 7 3/8 | 7 1/8 | 7 1/2 | 7 | 7 1/4 | 7 1/2 | 290900 | |
16808 | GOTN | 0 | 0 | |||||||
16809 | GOTSF | 0 | 0.6700 | 0 | ||||||
16810 | GOTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.16 | 5.31 | 2438 | |
16811 | GOTY | 0 | 0 | |||||||
16812 | GOU | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 1200 | |
16813 | GOUC | 0 | 0 | |||||||
16814 | GOUE | 0 | 0 | |||||||
16815 | GOUN | 0 | 0 | |||||||
16816 | GOUS | 0 | 0 | |||||||
16817 | GOUT | 0 | 0 | |||||||
16818 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16819 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16820 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16821 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16822 | GOVT | 0 | 0 | |||||||
16823 | GOX | 0 | 104.34 | 103.08 | 104.82 | 101.30 | 103.29 | 104.45 | 0 | |
16824 | GOXC | 500 | 0.0001 | 0 | ||||||
16825 | GOYL | 5000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 44600 | |
16826 | GP | 200 | 70 1/8 | 70 1/8 | 70 1/8 | 70 1/8 | 70 | 70 3/8 | 200 | |
16827 | GPA | 0 | 0 | |||||||
16828 | GPAFX | 0 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 42.16 | 0 | |
16829 | GPAK | 0 | 0 | |||||||
16830 | GPASY | 0 | 19.2500 | 0 | ||||||
16831 | GPBIF | 0 | 2.8500 | 0 | ||||||
16832 | GPBL | 0 | 0 | |||||||
16833 | GPC | 2300 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 45 1/8 | 2300 | |
16834 | GPCA | 0 | 0 | |||||||
16835 | GPCC | 0 | 0 | |||||||
16836 | GPCH | 0 | 0 | |||||||
16837 | GPCL | 0 | 0 | |||||||
16838 | GPCM | 0 | 0 | |||||||
16839 | GPCS | 0 | 0 | |||||||
16840 | GPCSF | 0 | 2.0625 | 0 | ||||||
16841 | GPCT | 0 | 0 | |||||||
16842 | GPDNY | 0 | 28.2500 | 0 | ||||||
16843 | GPE | 0 | 0 | |||||||
16844 | GPE+ | 0 | 0 | |||||||
16845 | GPEA | 0 | 0 | |||||||
16846 | GPEC | 0 | 0 | |||||||
16847 | GPED | 0 | 0 | |||||||
16848 | GPEP | 0 | 0 | |||||||
16849 | GPER | 0 | 0 | |||||||
16850 | GPEp | 200 | 100 | 0 | ||||||
16851 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16852 | GPEpK | 1300 | 24 | 0 | ||||||
16853 | GPEpL | 5000 | 22 5/8 | 0 | ||||||
16854 | GPEpM | 200 | 26 7/8 | 27 | 27 | 26 7/8 | 1500 | |||
16855 | GPEpO | 100 | 25 | 0 | ||||||
16856 | GPEpP | 700 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 700 | |||
16857 | GPEpQ | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | |||
16858 | GPEpR | 100 | 25 1/2 | 0 | ||||||
16859 | GPEpS | 100 | 25 1/2 | 0 | ||||||
16860 | GPEpT | 700 | 25 | 25 | 25 | 24 7/8 | 218600 | |||
16861 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16862 | GPFI | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 1/4 | 11 1/8 | 800 | |
16863 | GPGA | 0 | 0 | |||||||
16864 | GPGI | 1000 | 1.9375 | 1.9375 | 2.0000 | 1.8125 | 1.8125 | 1.9375 | 24400 | |
16865 | GPH | 4000 | 3 7/8 | 0 | ||||||
16866 | GPHC | 0 | 0 | |||||||
16867 | GPHI | 7500 | 0.1700 | 0.1700 | 0.1800 | 0 | ||||
16868 | GPHK | 0 | 0 | |||||||
16869 | GPI | 100 | 22 7/8 | 0 | ||||||
16870 | GPIN | 0 | 0 | |||||||
16871 | GPIP | 0 | 0 | |||||||
16872 | GPKBF | 0 | 0.1400 | 0 | ||||||
16873 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16874 | GPLB | 1500 | 9 1/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 23600 | |
16875 | GPO | 1000 | 7 3/4 | 8 1/8 | 8 3/4 | 0 | ||||
16876 | GPOB | 0 | 0 | |||||||
16877 | GPOC | 0 | 0 | |||||||
16878 | GPOCY | 0 | 17.7500 | 0 | ||||||
16879 | GPOI | 0 | 0 | |||||||
16880 | GPON | 0 | 0 | |||||||
16881 | GPOR | 0 | 0 | |||||||
16882 | GPOY | 0 | 0 | |||||||
16883 | GPPV | 1500 | 2 1/4 | 2 5/8 | 2 7/8 | 2131100 | ||||
16884 | GPRS | 0 | 0 | |||||||
16885 | GPS | 200 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/4 | 30 7/8 | 31 1/2 | 2900 | |
16886 | GPSA | 0 | 0 | |||||||
16887 | GPSAX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.47 | 0 | |
16888 | GPSBX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | |
16889 | GPSD | 0 | 0 | |||||||
16890 | GPSE | 0 | 0 | |||||||
16891 | GPSG | 0 | 0 | |||||||
16892 | GPSI | 0 | 0 | |||||||
16893 | GPSK | 0 | 0 | |||||||
16894 | GPSL | 0 | 0 | |||||||
16895 | GPSM | 0 | 0 | |||||||
16896 | GPSP | 0 | 0 | |||||||
16897 | GPSQX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.49 | 0 | |
16898 | GPSR | 0 | 0 | |||||||
16899 | GPSS | 0 | 0 | |||||||
16900 | GPST | 0 | 0 | |||||||
16901 | GPSV | 0 | 0 | |||||||
16902 | GPSW | 0 | 0 | |||||||
16903 | GPSX | 200 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
16904 | GPSXW | 1000 | 3/16 | 3/16 | 1/4 | 0 | ||||
16905 | GPSY | 0 | 0 | |||||||
16906 | GPSYY | 0 | 0.1700 | 0 | ||||||
16907 | GPSZ | 0 | 0 | |||||||
16908 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16909 | GPT | 100 | 47 1/4 | 46 3/4 | 47 1/8 | 0 | ||||
16910 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16911 | GPTC | 0 | 0 | |||||||
16912 | GPTD | 0 | 0 | |||||||
16913 | GPTE | 0 | 0 | |||||||
16914 | GPTI | 0 | 0 | |||||||
16915 | GPTM | 0 | 0 | |||||||
16916 | GPTT | 0 | 0 | |||||||
16917 | GPU | 200 | 33 7/8 | 34 | 34 | 33 5/8 | 33 3/4 | 34 1/8 | 1800 | |
16918 | GPUB | 0 | 0 | |||||||
16919 | GPUC | 0 | 0 | |||||||
16920 | GPUI | 0 | 0 | |||||||
16921 | GPUK | 0 | 0 | |||||||
16922 | GPUL | 0 | 0 | |||||||
16923 | GPUM | 0 | 0 | |||||||
16924 | GPUN | 0 | 0 | |||||||
16925 | GPUP | 0 | 0 | |||||||
16926 | GPUS | 0 | 0 | |||||||
16927 | GPWC | 4000 | 5 3/16 | 5 1/8 | 5 3/16 | 5 | 5 | 5 1/4 | 21000 | |
16928 | GPWDN | 300 | 65.7000 | 0 | ||||||
16929 | GPWEM | 100 | 64.0000 | 0 | ||||||
16930 | GPWEP | 100 | 62.5000 | 61.2500 | 62.5000 | 61.2500 | 200 | |||
16931 | GPWGL | 100 | 91.5000 | 0 | ||||||
16932 | GPWGM | 100 | 69.2000 | 0 | ||||||
16933 | GPWGN | 200 | 67.0000 | 0 | ||||||
16934 | GPWGO | 100 | 67.3750 | 0 | ||||||
16935 | GPWGP | 100 | 69.7500 | 0 | ||||||
16936 | GPWOO | 300 | 24.6250 | 0 | ||||||
16937 | GPWSM | 200 | 83.1000 | 0 | ||||||
16938 | GPWSN | 100 | 93.0000 | 0 | ||||||
16939 | GPZ | 0 | 105.15 | 0 | ||||||
16940 | GQM | 0 | 0 | |||||||
16941 | GQMM | 0 | 0 | |||||||
16942 | GQMMP | 0 | 0 | |||||||
16943 | GQMNF | 0 | 1.6800 | 0 | ||||||
16944 | GQRV | 0 | 0 | |||||||
16945 | GQRVF | 3000 | 3/8 | 9/32 | 3/8 | 9/32 | 9/32 | 3/8 | 36900 | |
16946 | GR | 300 | 42 3/4 | 42 5/8 | 43 | 0 | ||||
16947 | GRA | 100 | 52 1/8 | 54 1/8 | 54 1/2 | 0 | ||||
16948 | GRAA | 0 | 0 | |||||||
16949 | GRAB | 0 | 0 | |||||||
16950 | GRAC | 0 | 0 | |||||||
16951 | GRAD | 0 | 0 | |||||||
16952 | GRAE | 0 | 0 | |||||||
16953 | GRAG | 0 | 0 | |||||||
16954 | GRAM | 0 | 0 | |||||||
16955 | GRAN | 100 | 28 1/2 | 29 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 1/2 | 2000 | |
16956 | GRAO | 0 | 0 | |||||||
16957 | GRAPE | 0 | 0 | |||||||
16958 | GRAQ | 0 | 0 | |||||||
16959 | GRAR | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0125 | 12000 | |
16960 | GRAS | 0 | 0 | |||||||
16961 | GRAT | 0 | 0 | |||||||
16962 | GRAU | 0 | 0 | |||||||
16963 | GRAV | 0 | 0 | |||||||
16964 | GRAWB | 100 | 89.2500 | 0 | ||||||
16965 | GRAX | 0 | 0 | |||||||
16966 | GRAY | 5000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 10000 | |
16967 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
16968 | GRB | 100 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
16969 | GRBC | 400 | 11.5000 | 0 | ||||||
16970 | GRBI | 0 | 0 | |||||||
16971 | GRBN | 0 | 0 | |||||||
16972 | GRBS | 0 | 0 | |||||||
16973 | GRC | 300 | 13 5/8 | 0 | ||||||
16974 | GRCI | 1000 | 1.0000 | 0.5000 | 2.5000 | 0 | ||||
16975 | GRCLF | 2000 | 1.1750 | 0 | ||||||
16976 | GRCM | 0 | 0 | |||||||
16977 | GRCMF | 0 | 1.0500 | 0 | ||||||
16978 | GRCO | 3000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 19800 | |
16979 | GRCR | 0 | 0 | |||||||
16980 | GRD | 0 | 0 | |||||||
16981 | GRD.A | 0 | 0 | |||||||
16982 | GRDG | 1000 | 9 9/16 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/2 | 9 5/8 | 64500 | |
16983 | GRDHF | 0 | 1.0500 | 0 | ||||||
16984 | GRDL | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/4 | 11 7/8 | 152100 | |
16985 | GRDN | 1000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 7600 | |
16986 | GRDNU | 200 | 1.5000 | 0 | ||||||
16987 | GRDNW | 200 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 22300 | |
16988 | GRDSF | 0 | 0.5100 | 0 | ||||||
16989 | GRE | 1800 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 2800 | |||
16990 | GREC | 0 | 0 | |||||||
16991 | GRECF | 0 | 3.8750 | 0 | ||||||
16992 | GREF | 0 | 0 | |||||||
16993 | GREH | 0 | 0 | |||||||
16994 | GREHP | 0 | 0 | |||||||
16995 | GREN | 100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
16996 | GRER | 0 | 0 | |||||||
16997 | GRERF | 3500 | 13 9/64 | 13 1/4 | 13 1/4 | 13 1/64 | 13 | 13 1/4 | 7000 | |
16998 | GRES | 0 | 0 | |||||||
16999 | GREY | 100 | 236 | 233 | 243 | 0 | ||||
17000 | GREYB | 0 | 0 | |||||||
17001 | GRF | 100 | 20 1/4 | 20 1/8 | 20 1/4 | 0 | ||||
17002 | GRFC | 0 | 0 | |||||||
17003 | GRFN | 0 | 0 | |||||||
17004 | GRFNY | 0 | 0 | |||||||
17005 | GRFPF | 0 | 0.0600 | 0 | ||||||
17006 | GRFRX | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 6.08 | 1 | |
17007 | GRG | 0 | 0 | |||||||
17008 | GRGIG | 10 | 84 | 83 1/2 | 86 1/2 | 0 | ||||
17009 | GRGP | 0 | 0 | |||||||
17010 | GRGSX | 0 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 27.27 | 0 | |
17011 | GRH | 1800 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/4 | 13 7/8 | 4500 | |
17012 | GRHC | 0 | 0 | |||||||
17013 | GRHN | 0 | 0 | |||||||
17014 | GRHRF | 0 | 1.3300 | 0 | ||||||
17015 | GRHX | 0 | 0 | |||||||
17016 | GRIAX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.75 | 0 | |
17017 | GRIBX | 0 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | |
17018 | GRIL | 1600 | 1 17/32 | 1 1/2 | 1 17/32 | 1 1/2 | 1 7/16 | 1 17/32 | 19800 | |
17019 | GRIN | 1000 | 1 5/32 | 1 3/16 | 1 7/32 | 1 1/32 | 1 1/32 | 1 5/32 | 67200 | |
17020 | GRINW | 6100 | 1/16 | 1/16 | 3/32 | 0 | ||||
17021 | GRINX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | |
17022 | GRIP | 2000 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 14600 | |
17023 | GRIT | 100 | 0.2500 | 0 | ||||||
17024 | GRL | 0 | 0 | |||||||
17025 | GRL.B | 0 | 0 | |||||||
17026 | GRLG | 0 | 0 | |||||||
17027 | GRLGF | 0 | 0.8600 | 0 | ||||||
17028 | GRM | 500 | 30 1/2 | 30 3/8 | 30 1/2 | 30 3/8 | 30 3/8 | 30 7/8 | 600 | |
17029 | GRMA | 0 | 0 | |||||||
17030 | GRMBF | 0 | 5.0100 | 0 | ||||||
17031 | GRMC | 0 | 0 | |||||||
17032 | GRMD | 0 | 0 | |||||||
17033 | GRMF | 0 | 0 | |||||||
17034 | GRMG | 0 | 0 | |||||||
17035 | GRMI | 0 | 0 | |||||||
17036 | GRMK | 0 | 0 | |||||||
17037 | GRMN | 1000 | 5/8 | 5/8 | 7/8 | 0 | ||||
17038 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | ||||
17039 | GRMNZ | 1600 | 1/16 | 1/16 | 1/4 | 0 | ||||
17040 | GRMO | 0 | 0 | |||||||
17041 | GRMS | 0 | 0 | |||||||
17042 | GRMT | 0 | 0 | |||||||
17043 | GRMTF | 0 | 7.5000 | 0 | ||||||
17044 | GRMW | 0 | 0 | |||||||
17045 | GRMXX | 0 | 0 | |||||||
17046 | GRMY | 0 | 0 | |||||||
17047 | GRMpA | 1000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 27 1/2 | 28 | 4600 | |
17048 | GRN | 100 | 154 3/8 | 154 3/8 | 154 3/8 | 154 3/8 | 154 7/8 | 155 7/8 | 100 | |
17049 | GRNC | 0 | 0 | |||||||
17050 | GRNF | 0 | 0 | |||||||
17051 | GRNI | 0 | 0 | |||||||
17052 | GRNK | 0 | 0 | |||||||
17053 | GRNL | 0 | 0 | |||||||
17054 | GRNM | 0 | 0 | |||||||
17055 | GRNN | 0 | 0 | |||||||
17056 | GRNO | 3000 | 2.1250 | 1.8750 | 2.1250 | 1.6875 | 2.0000 | 2.1250 | 40900 | |
17057 | GRNR | 0 | 0 | |||||||
17058 | GRNT | 100 | 1 13/32 | 1 13/32 | 1 13/32 | 1 3/8 | 1 3/8 | 1 13/32 | 310700 | |
17059 | GRNTP | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 4700 | |
17060 | GRNWF | 0 | 0 | |||||||
17061 | GRNX | 0 | 0 | |||||||
17062 | GRNY | 0 | 0 | |||||||
17063 | GRO | 200 | 25 3/4 | 25 11/16 | 25 3/4 | 25 11/16 | 25 5/8 | 25 7/8 | 1800 | |
17064 | GROAX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.59 | 0 | |
17065 | GROBX | 0 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | |
17066 | GROE | 0 | 0 | |||||||
17067 | GROI | 20000 | 0.0400 | 0.0200 | 0.0500 | 0 | ||||
17068 | GROL | 0 | 0 | |||||||
17069 | GROS | 1000 | 1 11/32 | 1 9/32 | 1 11/32 | 1 7/32 | 1 9/32 | 1 5/16 | 252000 | |
17070 | GROV | 300 | 48 3/4 | 48 3/4 | 48 7/8 | 48 3/4 | 48 3/4 | 49 1/8 | 28200 | |
17071 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17072 | GRPD | 0 | 0 | |||||||
17073 | GRPF | 0 | 0 | |||||||
17074 | GRPFF | 0 | 13.2500 | 0 | ||||||
17075 | GRPH | 1500 | 8 1/4 | 8 | 8 1/4 | 8 | 8 1/4 | 8 3/4 | 5500 | |
17076 | GRPM | 2400 | 1.5000 | 2.0000 | 2.5000 | 0 | ||||
17077 | GRR | 600 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
17078 | GRRI | 2500 | 1/2 | 15/32 | 1/2 | 0 | ||||
17079 | GRSO | 0 | 0 | |||||||
17080 | GRSPX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | |
17081 | GRST | 200 | 6 | 5 15/16 | 6 1/8 | 5 15/16 | 5 15/16 | 6 1/8 | 34800 | |
17082 | GRT | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 3/4 | 300 | |
17083 | GRT.A | 0 | 0 | |||||||
17084 | GRT.B | 0 | 0 | |||||||
17085 | GRTE | 0 | 0 | |||||||
17086 | GRTH | 400 | 21.0000 | 19.5000 | 21.0000 | 0 | ||||
17087 | GRTK | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 4000 | |
17088 | GRTR | 700 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/8 | 175700 | |
17089 | GRTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.67 | 4.79 | 3949 | |
17090 | GRTY | 0 | 0 | |||||||
17091 | GRTYA | 0 | 0 | |||||||
17092 | GRTZ | 0 | 0 | |||||||
17093 | GRUN | 0 | 0 | |||||||
17094 | GRURF | 0 | 0.1300 | 0 | ||||||
17095 | GRVA | 600 | 8.2500 | 0 | ||||||
17096 | GRVC | 0 | 0 | |||||||
17097 | GRVF | 200 | 25.0000 | 0 | ||||||
17098 | GRVH | 0 | 0 | |||||||
17099 | GRVS | 0 | 0 | |||||||
17100 | GRVSF | 0 | 0.3000 | 0 | ||||||
17101 | GRWAX | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 21.89 | 0 | |
17102 | GRXR | 2500 | 1 23/32 | 1 11/16 | 1 3/4 | 1 21/32 | 1 23/32 | 1 25/32 | 43900 | |
17103 | GRY | 500 | 11 3/4 | 11 1/2 | 11 3/4 | 0 | ||||
17104 | GRYB | 500 | 23.2500 | 0 | ||||||
17105 | GRYC | 0 | 0 | |||||||
17106 | GRYE | 0 | 0 | |||||||
17107 | GRYG | 0 | 0 | |||||||
17108 | GRYI | 0 | 0 | |||||||
17109 | GRYL | 0 | 0 | |||||||
17110 | GRYN | 0 | 0 | |||||||
17111 | GRYP | 400 | 14 1/4 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 22000 | |
17112 | GRYR | 0 | 0 | |||||||
17113 | GRYS | 0 | 0 | |||||||
17114 | GRYT | 0 | 0 | |||||||
17115 | GRYY | 0 | 0 | |||||||
17116 | GRpA | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
17117 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17118 | GSA | 100 | 25 5/8 | 25 3/8 | 25 3/4 | 0 | ||||
17119 | GSAGX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.59 | 0 | |
17120 | GSAMX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.98 | 0 | |
17121 | GSARX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
17122 | GSAT | 1000 | 0.3750 | 0.0625 | 0.4375 | 0 | ||||
17123 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17124 | GSBC | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 800 | |
17125 | GSBFX | 0 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 19.79 | 0 | |
17126 | GSBI | 800 | 20 | 20 | 20 1/4 | 20 | 20 | 20 1/4 | 1100 | |
17127 | GSC | 500 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 500 | |||
17128 | GSCAX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.13 | 0 | |
17129 | GSCC | 0 | 0 | |||||||
17130 | GSCD | 5700 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17131 | GSCGX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.73 | 0 | |
17132 | GSCI | 500 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 9600 | |
17133 | GSCIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
17134 | GSCN | 5000 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/4 | 19200 | |
17135 | GSCQX | 0 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 27.95 | 0 | |
17136 | GSCS | 0 | 0 | |||||||
17137 | GSCT | 0 | 0 | |||||||
17138 | GSCX | 0 | 0 | |||||||
17139 | GSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
17140 | GSECX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
17141 | GSEL | 1100 | 6.0000 | 5.5000 | 6.0000 | 5.5000 | 1200 | |||
17142 | GSELX | 0 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0 | |
17143 | GSEM | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
17144 | GSES | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/4 | 100 | |
17145 | GSETX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | |
17146 | GSF | 1300 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 2000 | |
17147 | GSFC | 1000 | 15 3/8 | 15 3/8 | 15 7/16 | 15 1/4 | 15 1/4 | 15 1/2 | 24100 | |
17148 | GSFIX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
17149 | GSG | 200 | 11 1/4 | 10 3/4 | 11 1/4 | 0 | ||||
17150 | GSGIX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.29 | 0 | |
17151 | GSGLX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
17152 | GSGOX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.09 | 0 | |
17153 | GSGR | 0 | 0 | |||||||
17154 | GSGRX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 24.00 | 0 | |
17155 | GSH | 500 | 18 1/4 | 18 3/8 | 18 7/8 | 0 | ||||
17156 | GSHC | 0 | 0 | |||||||
17157 | GSHD | 0 | 0 | |||||||
17158 | GSHI | 0 | 0 | |||||||
17159 | GSHM | 0 | 0 | |||||||
17160 | GSHS | 0 | 0 | |||||||
17161 | GSHX | 0 | 0 | |||||||
17162 | GSI | 4000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 20200 | |
17163 | GSIAX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.55 | 0 | |
17164 | GSIBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
17165 | GSIEX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
17166 | GSIFX | 0 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 20.71 | 0 | |
17167 | GSII | 3000 | 7 1/4 | 6 1/2 | 7 1/4 | 6 3/8 | 7 1/16 | 7 1/4 | 98900 | |
17168 | GSIS | 1500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
17169 | GSLC | 500 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
17170 | GSM | 0 | 112.47 | 112.09 | 112.53 | 110.98 | 112.21 | 112.57 | 0 | |
17171 | GSMCX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
17172 | GSMIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.10 | 0 | |
17173 | GSMS | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 78400 | |
17174 | GSNA | 0 | 0 | |||||||
17175 | GSNX | 300 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/4 | 7 3/8 | 80500 | |
17176 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17177 | GSOF | 500 | 9 | 8 | 11 | 0 | ||||
17178 | GSOR | 0 | 0 | |||||||
17179 | GSP | 500 | 12 1/8 | 12 | 12 3/8 | 0 | ||||
17180 | GSPA | 0 | 0 | |||||||
17181 | GSPS | 2200 | 0.3000 | 0 | ||||||
17182 | GSR | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 1200 | |||
17183 | GSRF | 0 | 0 | |||||||
17184 | GSRM | 0 | 0 | |||||||
17185 | GSRZ | 0 | 0 | |||||||
17186 | GSS | 0 | 0 | |||||||
17187 | GSS+ | 0 | 0 | |||||||
17188 | GSSC | 0 | 0 | |||||||
17189 | GSSMX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 23.16 | 0 | |
17190 | GSSQX | 0 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 23.74 | 0 | |
17191 | GSSp | 2000 | 29 5/8 | 0 | ||||||
17192 | GST | 200 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
17193 | GSTBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.45 | 0 | |
17194 | GSTD | 500 | 13/16 | 27/32 | 7/8 | 13/16 | 13/16 | 7/8 | 36200 | |
17195 | GSTGX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
17196 | GSTH | 0 | 0 | |||||||
17197 | GSTI | 0 | 0 | |||||||
17198 | GSTO | 0 | 0 | |||||||
17199 | GSTOI | 0 | 0 | |||||||
17200 | GSTP | 0 | 0 | |||||||
17201 | GSTR | 0 | 0 | |||||||
17202 | GSTRF | 200 | 53 5/8 | 54 5/8 | 54 5/8 | 52 1/2 | 52 1/2 | 53 7/8 | 41500 | |
17203 | GSTS | 0 | 0 | |||||||
17204 | GSTTX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
17205 | GSU | 0 | 0 | |||||||
17206 | GSUE | 0 | 0 | |||||||
17207 | GSUp | 2300 | 24 3/8 | 0 | ||||||
17208 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17209 | GSUpD | 84300 | 49 3/4 | 0 | ||||||
17210 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17211 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17212 | GSUpK | 810 | 99 | 0 | ||||||
17213 | GSV | 0 | 100.91 | 101.15 | 101.54 | 100.28 | 100.42 | 100.96 | 0 | |
17214 | GSW | 0 | 0 | |||||||
17215 | GSW.A | 0 | 0 | |||||||
17216 | GSW.B | 0 | 0 | |||||||
17217 | GSX | 200 | 42 1/8 | 41 1/2 | 42 1/4 | 0 | ||||
17218 | GSXA | 0 | 0 | |||||||
17219 | GSXE | 0 | 0 | |||||||
17220 | GSXI | 0 | 0 | |||||||
17221 | GSXL | 0 | 0 | |||||||
17222 | GSXM | 0 | 0 | |||||||
17223 | GSXN | 0 | 0 | |||||||
17224 | GSXS | 0 | 0 | |||||||
17225 | GSXT | 0 | 0 | |||||||
17226 | GSXY | 0 | 0 | |||||||
17227 | GSY | 1000 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 2300 | |||
17228 | GSZ | 0 | 111.42 | 0 | ||||||
17229 | GT | 100 | 47 7/8 | 47 1/4 | 47 7/8 | 47 1/4 | 47 1/2 | 48 1/8 | 3400 | |
17230 | GTABX | 0 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0 | |
17231 | GTAGX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 22.91 | 0 | |
17232 | GTAM | 0 | 0 | |||||||
17233 | GTAX | 800 | 3 3/4 | 3 7/8 | 3 7/8 | 3 | 3 1/8 | 3 3/4 | 30900 | |
17234 | GTAXW | 1400 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 3/4 | 1400 | |
17235 | GTAZX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
17236 | GTB | 0 | 122.33 | 122.24 | 122.33 | 122.24 | 0 | |||
17237 | GTBX | 1000 | 13 3/4 | 13 5/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 8500 | |
17238 | GTC | 0 | 112.30 | 112.00 | 112.39 | 111.14 | 111.97 | 112.37 | 0 | |
17239 | GTCEX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
17240 | GTCFX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
17241 | GTCGX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
17242 | GTCH | 0 | 0 | |||||||
17243 | GTCI | 0 | 0 | |||||||
17244 | GTCIX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
17245 | GTCM | 0 | 0 | |||||||
17246 | GTCMF | 0 | 0 | |||||||
17247 | GTCMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
17248 | GTCMY | 500 | 9 1/16 | 9 1/16 | 9 1/8 | 9 1/16 | 9 1/16 | 9 3/16 | 5900 | |
17249 | GTCSX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
17250 | GTCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.29 | 3.37 | 2270 | |
17251 | GTD | 500 | 11 | 11 | 11 3/8 | 0 | ||||
17252 | GTDXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.87 | 4.98 | 2457 | |
17253 | GTE | 500 | 43 3/8 | 43 3/8 | 43 1/2 | 43 1/8 | 43 1/4 | 43 5/8 | 20600 | |
17254 | GTEA | 0 | 0 | |||||||
17255 | GTEB | 0 | 0 | |||||||
17256 | GTEC | 1500 | 0.8300 | 0.8125 | 1.7500 | 0 | ||||
17257 | GTECN | 0 | 0 | |||||||
17258 | GTECO | 0 | 0 | |||||||
17259 | GTED | 0 | 0 | |||||||
17260 | GTEE | 0 | 0 | |||||||
17261 | GTEF | 0 | 0 | |||||||
17262 | GTEG | 0 | 0 | |||||||
17263 | GTEH | 0 | 0 | |||||||
17264 | GTEHO | 0 | 0 | |||||||
17265 | GTEHP | 100 | 28.5000 | 0 | ||||||
17266 | GTEI | 0 | 0 | |||||||
17267 | GTEIP | 0 | 0 | |||||||
17268 | GTEK | 0 | 0 | |||||||
17269 | GTEL | 0 | 0 | |||||||
17270 | GTELN | 100 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
17271 | GTELO | 500 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
17272 | GTELP | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 100 | |
17273 | GTEM | 0 | 0 | |||||||
17274 | GTEMX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 | |
17275 | GTEN | 0 | 0 | |||||||
17276 | GTEO | 0 | 0 | |||||||
17277 | GTEOO | 0 | 0 | |||||||
17278 | GTEP | 0 | 0 | |||||||
17279 | GTEPO | 400 | 30.7500 | 0 | ||||||
17280 | GTER | 0 | 0 | |||||||
17281 | GTES | 0 | 0 | |||||||
17282 | GTESI | 0 | 0 | |||||||
17283 | GTESM | 0 | 0 | |||||||
17284 | GTESO | 200 | 15.1250 | 14.3750 | 14.6250 | 100 | ||||
17285 | GTESP | 100 | 32.0000 | 0 | ||||||
17286 | GTET | 0 | 0 | |||||||
17287 | GTETX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
17288 | GTEW | 0 | 0 | |||||||
17289 | GTEX | 0 | 0 | |||||||
17290 | GTEXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.88 | 2.94 | 1632 | |
17291 | GTEY | 0 | 0 | |||||||
17292 | GTEZ | 0 | 0 | |||||||
17293 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17294 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17295 | GTEpY | 400 | 26 | 26 1/8 | 26 1/4 | 26 | 3700 | |||
17296 | GTEpZ | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 26 3/8 | 1800 | |||
17297 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17298 | GTFBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
17299 | GTFHX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
17300 | GTFN | 1500 | 29 1/2 | 29 1/8 | 29 1/2 | 29 1/8 | 29 1/8 | 29 1/2 | 7200 | |
17301 | GTFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.84 | 2.90 | 125 | |
17302 | GTFw | 0 | 0 | |||||||
17303 | GTG | 200 | 1 | 1 | 1 1/8 | 0 | ||||
17304 | GTGEX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 1 | |
17305 | GTGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.27 | 5.42 | 5055 | |
17306 | GTHBX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | |
17307 | GTIBX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
17308 | GTII | 1000 | 2 13/16 | 2 13/16 | 3 | 2 5/8 | 2 15/16 | 3 | 26900 | |
17309 | GTIIX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
17310 | GTILF | 0 | 129.5000 | 0 | ||||||
17311 | GTIM | 800 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 15/32 | 15800 | |
17312 | GTIMW | 12900 | 1/32 | 1/32 | 1/16 | 0 | ||||
17313 | GTIMZ | 900 | 1/32 | 1/32 | 1/16 | 0 | ||||
17314 | GTIN | 0 | 0 | |||||||
17315 | GTIS | 1000 | 13 | 14 5/8 | 14 7/8 | 12 7/8 | 12 7/8 | 13 | 534200 | |
17316 | GTJBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
17317 | GTK | 500 | 32 | 32 1/8 | 32 1/8 | 31 3/4 | 31 7/8 | 32 1/4 | 3300 | |
17318 | GTKC | 0 | 0 | |||||||
17319 | GTKF | 0 | 0 | |||||||
17320 | GTKH | 0 | 0 | |||||||
17321 | GTKI | 0 | 0 | |||||||
17322 | GTKK | 0 | 0 | |||||||
17323 | GTKS | 0 | 0 | |||||||
17324 | GTKX | 0 | 0 | |||||||
17325 | GTL/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
17326 | GTLAX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 19.11 | 0 | |
17327 | GTLBX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | |
17328 | GTLO | 0 | 0 | |||||||
17329 | GTLOF | 0 | 0.7800 | 0 | ||||||
17330 | GTMA | 0 | 0 | |||||||
17331 | GTMEX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
17332 | GTMI | 2700 | 0.3600 | 0.3600 | 0.3800 | 0.3200 | 0.3200 | 0.3600 | 256100 | |
17333 | GTMIE | 0 | 0 | |||||||
17334 | GTMIW | 12000 | 0.0625 | 0.0312 | 0.1250 | 0 | ||||
17335 | GTMOX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
17336 | GTMW | 0 | 0 | |||||||
17337 | GTMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 2.69 | 2.93 | 2663 | |
17338 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17339 | GTNAX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 18.25 | 0 | |
17340 | GTNBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
17341 | GTNG | 0 | 0 | |||||||
17342 | GTNH | 0 | 0 | |||||||
17343 | GTNHO | 100 | 45.5000 | 0 | ||||||
17344 | GTNHP | 100 | 27.0000 | 0 | ||||||
17345 | GTNO | 0 | 0 | |||||||
17346 | GTNR | 1200 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 25/32 | 1200 | |
17347 | GTNRW | 3000 | 5/32 | 5/32 | 3/16 | 0 | ||||
17348 | GTNW | 0 | 0 | |||||||
17349 | GTNWP | 0 | 0 | |||||||
17350 | GTNw | 0 | 0 | |||||||
17351 | GTOKF | 0 | 0 | |||||||
17352 | GTOS | 900 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 14100 | |
17353 | GTOSQ | 0 | 0 | |||||||
17354 | GTP | 0 | 0 | |||||||
17355 | GTPAX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.82 | 1 | |
17356 | GTPBX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
17357 | GTPMY | 0 | 5.0016 | 0 | ||||||
17358 | GTPS | 500 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
17359 | GTR | 100 | 4 3/4 | 4 7/8 | 5 1/4 | 0 | ||||
17360 | GTRAX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 9.15 | 0 | |
17361 | GTRE | 1000 | 0.1504 | 5.6256 | 16.8736 | 0 | ||||
17362 | GTRI | 0 | 0 | |||||||
17363 | GTRN | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 7/8 | 31700 | |
17364 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17365 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17366 | GTSB | 100 | 12.1875 | 0 | ||||||
17367 | GTSGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
17368 | GTSI | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 | 6 1/4 | 7500 | |
17369 | GTSM | 1300 | 1.1562 | 1.1250 | 1.1875 | 1.1250 | 1.1250 | 1.1875 | 15900 | |
17370 | GTSO | 0 | 0 | |||||||
17371 | GTSOP | 0 | 0 | |||||||
17372 | GTST | 500 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 22000 | |
17373 | GTSTW | 4000 | 7/8 | 1 | 1 | 7/8 | 3/4 | 7/8 | 5500 | |
17374 | GTSV | 5000 | 14.0000 | 0 | ||||||
17375 | GTSW | 10000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6562 | 0.8125 | 15200 | |
17376 | GTSWC | 0 | 0 | |||||||
17377 | GTSX | 2400 | 2 1/8 | 2 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 11400 | |
17378 | GTSXW | 2000 | 11/32 | 9/32 | 11/32 | 0 | ||||
17379 | GTSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.91 | 5.05 | 4012 | |
17380 | GTSY | 0 | 0 | |||||||
17381 | GTSYM | 0 | 0 | |||||||
17382 | GTTBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
17383 | GTTCX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.92 | 0 | |
17384 | GTTGF | 40 | 44 | 43 | 48 1/2 | 0 | ||||
17385 | GTTI | 0 | 0 | |||||||
17386 | GTTIF | 1000 | 9/16 | 1/2 | 9/16 | 7/16 | 7/16 | 9/16 | 11300 | |
17387 | GTTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.92 | 2.97 | 1881 | |
17388 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17389 | GTV | 1200 | 3 15/16 | 0 | ||||||
17390 | GTVAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
17391 | GTWBX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
17392 | GTWGX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 19.09 | 0 | |
17393 | GTXXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.38 | 4.37 | 2929 | |
17394 | GTY | 100 | 17 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
17395 | GTYB | 0 | 0 | |||||||
17396 | GTYC | 0 | 0 | |||||||
17397 | GTYL | 0 | 0 | |||||||
17398 | GTYN | 0 | 0 | |||||||
17399 | GTYS | 0 | 0 | |||||||
17400 | GTYY | 0 | 0 | |||||||
17401 | GTYZ | 0 | 0 | |||||||
17402 | GTZ | 0 | 109.43 | 0 | ||||||
17403 | GUAAX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.01 | 0 | |
17404 | GUAR | 100 | 18 1/2 | 18 5/8 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 4300 | |
17405 | GUBFX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
17406 | GUBGX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
17407 | GUC | 200 | 75 5/8 | 76 1/2 | 77 | 0 | ||||
17408 | GUCL | 0 | 0 | |||||||
17409 | GUCN | 0 | 0 | |||||||
17410 | GUCO | 1000 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 11600 | |
17411 | GUCOW | 200 | 0.0156 | 0 | ||||||
17412 | GUCOZ | 300 | 0.0100 | 0 | ||||||
17413 | GUCR | 0 | 0 | |||||||
17414 | GUCS | 0 | 0 | |||||||
17415 | GUCV | 0 | 0 | |||||||
17416 | GUCW | 0 | 0 | |||||||
17417 | GUCX | 0 | 0 | |||||||
17418 | GUCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.85 | 4.98 | 3937 | |
17419 | GUD | 0 | 0 | |||||||
17420 | GUES | 0 | 0 | |||||||
17421 | GUGIX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.60 | 0 | |
17422 | GUIC | 0 | 0 | |||||||
17423 | GUIQX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.23 | 0 | |
17424 | GUL | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 2000 | |||
17425 | GULA | 0 | 0 | |||||||
17426 | GULAP | 0 | 0 | |||||||
17427 | GULC | 0 | 0 | |||||||
17428 | GULD | 1000 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 5/8 | 22 7/8 | 58400 | |
17429 | GULE | 0 | 0 | |||||||
17430 | GULF | 1000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 6300 | |
17431 | GULL | 0 | 0 | |||||||
17432 | GULN | 0 | 0 | |||||||
17433 | GUMM | 2000 | 6 1/8 | 12000 | ||||||
17434 | GUMMW | 0 | 0 | |||||||
17435 | GUMRY | 0 | 45.0000 | 0 | ||||||
17436 | GUN | 200 | 6 | 6 | 6 | 6 | 5 7/8 | 6 3/8 | 200 | |
17437 | GUNI | 0 | 0 | |||||||
17438 | GUNV | 0 | 0 | |||||||
17439 | GUPB | 1700 | 14 5/16 | 14 1/4 | 15 1/4 | 0 | ||||
17440 | GUR | 0 | 0 | |||||||
17441 | GUS | 0 | 0 | |||||||
17442 | GUSFX | 0 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0 | |
17443 | GUSH | 1800 | 6 5/16 | 6 3/16 | 6 5/16 | 6 3/16 | 6 1/4 | 6 5/16 | 28600 | |
17444 | GUTEX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.05 | 0 | |
17445 | GUY | 0 | 0 | |||||||
17446 | GV | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 3/8 | 5000 | |
17447 | GVCU | 1000 | 4.1875 | 4.2500 | 4.3750 | 4.1250 | 4.1875 | 4.4375 | 43900 | |
17448 | GVEQX | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | |
17449 | GVI | 0 | 0 | |||||||
17450 | GVI.A | 0 | 0 | |||||||
17451 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17452 | GVIL | 1000 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/4 | 135700 | |
17453 | GVIM | 1200 | 3.5000 | 3.6250 | 3.6250 | 3.5000 | 3.5000 | 3.8750 | 4500 | |
17454 | GVLG | 100 | 20.0000 | 0 | ||||||
17455 | GVPMY | 200 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 400 | |
17456 | GVSBX | 0 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | |
17457 | GVT | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/8 | 100 | |
17458 | GVTAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 | |
17459 | GVTBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
17460 | GVZ | 0 | 111.40 | 0 | ||||||
17461 | GWALY | 2000 | 5 1/2 | 5 9/16 | 5 3/4 | 0 | ||||
17462 | GWAY | 400 | 4.2500 | 3.6250 | 4.2500 | 0 | ||||
17463 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17464 | GWBC | 300 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 300 | |
17465 | GWE | 0 | 0 | |||||||
17466 | GWF | 100 | 29 1/8 | 27 7/8 | 29 1/8 | 27 7/8 | 28 1/2 | 29 1/4 | 5600 | |
17467 | GWFA | 0 | 0 | |||||||
17468 | GWFC | 0 | 0 | |||||||
17469 | GWFG | 0 | 0 | |||||||
17470 | GWFK | 0 | 0 | |||||||
17471 | GWFM | 0 | 0 | |||||||
17472 | GWFN | 0 | 0 | |||||||
17473 | GWFR | 0 | 0 | |||||||
17474 | GWFS | 0 | 0 | |||||||
17475 | GWFU | 0 | 0 | |||||||
17476 | GWFp | 100 | 60 3/4 | 60 1/2 | 61 | 0 | ||||
17477 | GWFpA | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | |||
17478 | GWFpT | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | |||
17479 | GWLA | 0 | 0 | |||||||
17480 | GWLAF | 0 | 0 | |||||||
17481 | GWLC | 0 | 0 | |||||||
17482 | GWLD | 100 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 1100 | |
17483 | GWLDW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
17484 | GWOX | 100 | 30.7500 | 0 | ||||||
17485 | GWRX | 300 | 19 1/2 | 19 3/4 | 20 1/2 | 19 1/4 | 19 1/4 | 20 | 52400 | |
17486 | GWSH | 0 | 0 | |||||||
17487 | GWSHE | 0 | 0 | |||||||
17488 | GWTR | 0 | 0 | |||||||
17489 | GWTS | 200 | 0.0937 | 0.1875 | 0.1900 | 0.0937 | 0.0937 | 0.1875 | 137300 | |
17490 | GWW | 100 | 75 7/8 | 76 7/8 | 77 1/4 | 0 | ||||
17491 | GWWO | 0 | 0 | |||||||
17492 | GWWS | 0 | 0 | |||||||
17493 | GWWT | 0 | 0 | |||||||
17494 | GX | 500 | 13 1/2 | 14 1/2 | 15 1/8 | 0 | ||||
17495 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17496 | GXDC | 100 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
17497 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17498 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17499 | GXGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.59 | 4.70 | 3308 | |
17500 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17501 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17502 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17503 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17504 | GXL | 500 | 1 5/16 | 1 1/4 | 1 5/8 | 0 | ||||
17505 | GXMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.65 | 4.77 | 11794 | |
17506 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17507 | GXS | 0 | 251.11 | 0 | ||||||
17508 | GXTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.79 | 2.84 | 1205 | |
17509 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17510 | GY | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 | 100 | |
17511 | GYM | 5000 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
17512 | GYM.W | 0 | 0 | |||||||
17513 | GYM/WS | 100 | 3/16 | 0 | ||||||
17514 | GYMB | 1800 | 33 | 34 3/4 | 35 3/8 | 33 | 33 | 33 1/4 | 665200 | |
17515 | GYML | 0 | 0 | |||||||
17516 | GYMM | 500 | 1 11/32 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 3/8 | 23900 | |
17517 | GYMMW | 3000 | 1/16 | 1/16 | 3/32 | 0 | ||||
17518 | GYMS | 0 | 0 | |||||||
17519 | GYNC | 0 | 0 | |||||||
17520 | GYNCP | 0 | 0 | |||||||
17521 | GYNE | 1000 | 8 1/8 | 7 7/8 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/8 | 79100 | |
17522 | GYR | 0 | 0 | |||||||
17523 | GYRO | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/8 | 12 3/8 | 2000 | |
17524 | GZEA | 500 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 500 | |
17525 | GZM | 0 | 0 | |||||||
17526 | GZON | 1000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 | 3 1/4 | 3 1/2 | 113400 | |
17527 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17528 | GZTC | 700 | 6 1/8 | 5 5/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 38400 | |
17529 | H | 200 | 50 1/2 | 50 | 50 3/4 | 0 | ||||
17530 | H.ALO | 0 | 0 | |||||||
17531 | H.APH | 0 | 0 | |||||||
17532 | H.ARAM | 0 | 0 | |||||||
17533 | H.ARE | 0 | 0 | |||||||
17534 | H.BBK | 0 | 0 | |||||||
17535 | H.BIRI | 0 | 0 | |||||||
17536 | H.BLX | 0 | 0 | |||||||
17537 | H.BMB | 0 | 0 | |||||||
17538 | H.CE | 0 | 0 | |||||||
17539 | H.CEP | 0 | 0 | |||||||
17540 | H.CFL | 0 | 0 | |||||||
17541 | H.CHUR | 0 | 0 | |||||||
17542 | H.CIP | 0 | 0 | |||||||
17543 | H.CKH | 0 | 0 | |||||||
17544 | H.CLP | 0 | 0 | |||||||
17545 | H.CNX | 0 | 0 | |||||||
17546 | H.CPA | 0 | 0 | |||||||
17547 | H.CPP | 0 | 0 | |||||||
17548 | H.CRB | 0 | 0 | |||||||
17549 | H.CRE | 0 | 0 | |||||||
17550 | H.CSG | 0 | 0 | |||||||
17551 | H.CSI | 0 | 0 | |||||||
17552 | H.CTHL | 0 | 0 | |||||||
17553 | H.DH | 0 | 0 | |||||||
17554 | H.DKS | 0 | 0 | |||||||
17555 | H.DPKG | 0 | 0 | |||||||
17556 | H.EAC | 0 | 0 | |||||||
17557 | H.FPC | 0 | 0 | |||||||
17558 | H.GII | 0 | 0 | |||||||
17559 | H.GIN | 0 | 0 | |||||||
17560 | H.HAE | 0 | 0 | |||||||
17561 | H.HKE | 0 | 0 | |||||||
17562 | H.HKL | 0 | 0 | |||||||
17563 | H.HLA | 0 | 0 | |||||||
17564 | H.HML | 0 | 0 | |||||||
17565 | H.HNY | 0 | 0 | |||||||
17566 | H.HOH | 0 | 0 | |||||||
17567 | H.HSB | 0 | 0 | |||||||
17568 | H.HUFK | 0 | 0 | |||||||
17569 | H.HUT | 0 | 0 | |||||||
17570 | H.HUW | 0 | 0 | |||||||
17571 | H.IBC | 0 | 0 | |||||||
17572 | H.IEP | 0 | 0 | |||||||
17573 | H.ITS | 0 | 0 | |||||||
17574 | H.JDS | 0 | 0 | |||||||
17575 | H.JFG | 0 | 0 | |||||||
17576 | H.JIM | 0 | 0 | |||||||
17577 | H.JMH | 0 | 0 | |||||||
17578 | H.KFK | 0 | 0 | |||||||
17579 | H.LAI | 0 | 0 | |||||||
17580 | H.LPO | 0 | 0 | |||||||
17581 | H.LSP | 0 | 0 | |||||||
17582 | H.MOI | 0 | 0 | |||||||
17583 | H.MTX | 0 | 0 | |||||||
17584 | H.NAR | 0 | 0 | |||||||
17585 | H.NAV | 0 | 0 | |||||||
17586 | H.NPC | 0 | 0 | |||||||
17587 | H.NPT | 0 | 0 | |||||||
17588 | H.NTS | 0 | 0 | |||||||
17589 | H.NWD | 0 | 0 | |||||||
17590 | H.OOH | 0 | 0 | |||||||
17591 | H.OX | 0 | 0 | |||||||
17592 | H.OXC | 0 | 0 | |||||||
17593 | H.PC | 0 | 0 | |||||||
17594 | H.PIN | 0 | 0 | |||||||
17595 | H.PLY | 0 | 0 | |||||||
17596 | H.PPB | 0 | 0 | |||||||
17597 | H.PSF | 0 | 0 | |||||||
17598 | H.PTK | 0 | 0 | |||||||
17599 | H.PTT | 0 | 0 | |||||||
17600 | H.PZZ | 0 | 0 | |||||||
17601 | H.QPL | 0 | 0 | |||||||
17602 | H.RGL | 0 | 0 | |||||||
17603 | H.SBK | 0 | 0 | |||||||
17604 | H.SCH | 0 | 0 | |||||||
17605 | H.SCM | 0 | 0 | |||||||
17606 | H.SCMS | 0 | 0 | |||||||
17607 | H.SEM | 0 | 0 | |||||||
17608 | H.SHP | 0 | 0 | |||||||
17609 | H.SMT | 0 | 0 | |||||||
17610 | H.SPP | 0 | 0 | |||||||
17611 | H.SR | 0 | 0 | |||||||
17612 | H.SWP | 0 | 0 | |||||||
17613 | H.TAI | 0 | 0 | |||||||
17614 | H.TEB | 0 | 0 | |||||||
17615 | H.TEC | 0 | 0 | |||||||
17616 | H.TEL | 0 | 0 | |||||||
17617 | H.TFB | 0 | 0 | |||||||
17618 | H.TSI | 0 | 0 | |||||||
17619 | H.TTB | 0 | 0 | |||||||
17620 | H.TTC | 0 | 0 | |||||||
17621 | H.UCM | 0 | 0 | |||||||
17622 | H.UCT | 0 | 0 | |||||||
17623 | H.USMD | 0 | 0 | |||||||
17624 | H.VRSY | 0 | 0 | |||||||
17625 | H.VSY | 0 | 0 | |||||||
17626 | H.VTX | 0 | 0 | |||||||
17627 | H.WHF | 0 | 0 | |||||||
17628 | H.WIH | 0 | 0 | |||||||
17629 | H.YIH | 0 | 0 | |||||||
17630 | HA | 100 | 3 9/16 | 3 5/16 | 3 5/8 | 0 | ||||
17631 | HABC | 600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/2 | 600 | |
17632 | HABDX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
17633 | HABE | 30000 | 0.1450 | 0.1450 | 0.1600 | 0.1400 | 0.1450 | 0.1600 | 645800 | |
17634 | HABEE | 0 | 0 | |||||||
17635 | HABK | 2000 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 11.3750 | 2000 | |
17636 | HABL | 0 | 0 | |||||||
17637 | HABN | 200 | 12.0000 | 11.8750 | 12.3750 | 0 | ||||
17638 | HACAX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0 | |
17639 | HACH | 300 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 18 | 2000 | |
17640 | HACO | 200 | 0.4375 | 0.4375 | 1.9375 | 0 | ||||
17641 | HACXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.26 | 5.40 | 3173 | |
17642 | HAD | 0 | 0 | |||||||
17643 | HAE | 200 | 17 7/8 | 17 1/2 | 17 7/8 | 0 | ||||
17644 | HAEA | 0 | 0 | |||||||
17645 | HAEN | 0 | 0.0200 | 0.0800 | 0 | |||||
17646 | HAET | 0 | 0 | |||||||
17647 | HAEX | 1600 | 1.6875 | 1.6250 | 2.1250 | 0 | ||||
17648 | HAEY | 0 | 0 | |||||||
17649 | HAF | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 2400 | |||
17650 | HAFA | 0 | 0 | |||||||
17651 | HAGWX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
17652 | HAHI | 500 | 5 15/16 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 900 | |
17653 | HAHIW | 1700 | 1 5/8 | 1 9/16 | 2 | 0 | ||||
17654 | HAHN | 700 | 8 | 8 | 9 | 0 | ||||
17655 | HAHO | 3500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 46800 | |
17656 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17657 | HAI | 100 | 5 1/2 | 0 | ||||||
17658 | HAIGX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
17659 | HAIIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
17660 | HAINX | 0 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0 | |
17661 | HAL | 100 | 59 5/8 | 59 1/4 | 59 5/8 | 58 7/8 | 59 1/4 | 59 5/8 | 2100 | |
17662 | HALA | 0 | 0 | |||||||
17663 | HALB | 0 | 0 | |||||||
17664 | HALC | 0 | 0 | |||||||
17665 | HALE | 0 | 0 | |||||||
17666 | HALI | 0 | 0 | |||||||
17667 | HALK | 0 | 0 | |||||||
17668 | HALL | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 200 | |
17669 | HALM | 0 | 0 | |||||||
17670 | HALN | 0 | 0 | |||||||
17671 | HALO | 2500 | 31 7/8 | 33 3/4 | 34 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 1150800 | |
17672 | HALR | 0 | 0 | |||||||
17673 | HALT | 0 | 0 | |||||||
17674 | HALU | 0 | 0 | |||||||
17675 | HALX | 0 | 0 | |||||||
17676 | HALY | 0 | 0 | |||||||
17677 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17678 | HAMB | 0 | 0 | |||||||
17679 | HAME | 1300 | 14.7500 | 14.6250 | 16.0000 | 0 | ||||
17680 | HAMP | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 300 | |
17681 | HAMQ | 0 | 0 | |||||||
17682 | HAMS | 100 | 11 | 11 | 11 1/2 | 0 | ||||
17683 | HAN | 300 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 11900 | |
17684 | HAN.WB | 0 | 0 | |||||||
17685 | HAN/WS/B | 1700 | 1/*** | 1/*** | 1/64 | 0 | ||||
17686 | HANA | 0 | 0 | |||||||
17687 | HANC | 0 | 0 | |||||||
17688 | HAND | 300 | 11 1/8 | 10 3/4 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 1400 | |
17689 | HANE | 0 | 0 | |||||||
17690 | HANF | 0 | 0 | |||||||
17691 | HANI | 0 | 0 | |||||||
17692 | HANL | 0 | 0 | |||||||
17693 | HANLY | 0 | 9.8750 | 0 | ||||||
17694 | HANN | 4000 | 8.8750 | 0.8750 | 0.9375 | 0 | ||||
17695 | HANO | 0 | 0 | |||||||
17696 | HANPF | 0 | 1.3000 | 0 | ||||||
17697 | HANR | 0 | 0 | |||||||
17698 | HANS | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 7/16 | 4000 | |
17699 | HANT | 0 | 0 | |||||||
17700 | HANX | 10000 | 0.1200 | 0 | ||||||
17701 | HANZ | 0 | 0 | |||||||
17702 | HAO | 0 | 0 | |||||||
17703 | HAPY | 500 | 0.0100 | 0 | ||||||
17704 | HAR | 300 | 50 1/8 | 50 3/4 | 51 1/4 | 0 | ||||
17705 | HARB | 1000 | 30 3/4 | 30 3/4 | 31 1/4 | 0 | ||||
17706 | HARC | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 1500 | |
17707 | HARE | 12300 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
17708 | HARG | 2000 | 23 1/4 | 24 | 24 | 23 | 23 1/8 | 23 1/2 | 27800 | |
17709 | HARI | 0 | 0 | |||||||
17710 | HARL | 1200 | 18 5/8 | 17 3/4 | 19 3/4 | 0 | ||||
17711 | HARO | 0 | 0 | |||||||
17712 | HARR | 0 | 0 | |||||||
17713 | HARS | 200 | 16 1/4 | 15 3/4 | 16 1/2 | 15 3/4 | 15 5/8 | 16 1/2 | 1200 | |
17714 | HART | 1600 | 20 1/2 | 21 | 21 | 20 1/4 | 20 1/4 | 20 1/2 | 71800 | |
17715 | HARV | 4000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3750 | 9000 | |
17716 | HARXX | 0 | 0.59 | 4.88 | 4.91 | 659 | ||||
17717 | HARY | 5000 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 3/4 | 6400 | |
17718 | HAS | 600 | 42 | 41 3/4 | 42 1/4 | 0 | ||||
17719 | HASB | 2700 | 8.6250 | 8.6250 | 9.6250 | 0 | ||||
17720 | HASC | 0 | 0 | |||||||
17721 | HASDX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
17722 | HASG | 0 | 0 | |||||||
17723 | HASI | 100 | 0.1250 | 0 | ||||||
17724 | HASL | 0 | 0 | |||||||
17725 | HASM | 0 | 0 | |||||||
17726 | HASN | 0 | 0 | |||||||
17727 | HASO | 0 | 0 | |||||||
17728 | HASP | 0 | 0 | |||||||
17729 | HASR | 0 | 0 | |||||||
17730 | HASRQ | 0 | 0 | |||||||
17731 | HAST | 0 | 0 | |||||||
17732 | HASV | 0 | 0 | |||||||
17733 | HASW | 0 | 0 | |||||||
17734 | HASX | 0 | 0 | |||||||
17735 | HASY | 0 | 0 | |||||||
17736 | HAT | 200 | 15 | 0 | ||||||
17737 | HATF | 0 | 0 | |||||||
17738 | HATH | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 2500 | |
17739 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17740 | HAUL | 600 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 4600 | |
17741 | HAUP | 300 | 3 11/16 | 3 3/8 | 3 3/4 | 3 5/16 | 3 11/16 | 3 3/4 | 44800 | |
17742 | HAUS | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 49100 | |
17743 | HAUYMF | 0 | 0 | |||||||
17744 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17745 | HAVA | 300 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 5/8 | 8 3/4 | 8200 | |
17746 | HAVAP | 400 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 22.5000 | 400 | |
17747 | HAVEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
17748 | HAVLX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
17749 | HAVN | 200 | 27 5/8 | 27 3/4 | 27 3/4 | 27 3/8 | 27 3/8 | 27 3/4 | 8700 | |
17750 | HAVP | 0 | 0 | |||||||
17751 | HAVS | 0 | 0 | |||||||
17752 | HAVSY | 0 | 16.3750 | 0 | ||||||
17753 | HAVT | 1000 | 11 13/16 | 11 13/16 | 11 13/16 | 11 5/8 | 11 5/8 | 11 7/8 | 3300 | |
17754 | HAVTA | 100 | 11 | 11 1/4 | 12 | 0 | ||||
17755 | HAWE | 0 | 0 | |||||||
17756 | HAWEL | 500 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.2500 | 12.8750 | 500 | |
17757 | HAWEN | 500 | 11.0000 | 0 | ||||||
17758 | HAWK | 10000 | 3/16 | 3/16 | 1/4 | 0 | ||||
17759 | HAWL | 0 | 0 | |||||||
17760 | HAWLN | 800 | 11.8750 | 11.8750 | 12.6250 | 0 | ||||
17761 | HAWLO | 0 | 0 | |||||||
17762 | HAWLP | 100 | 101.3750 | 101.3750 | 101.3750 | 101.3750 | 100 | |||
17763 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17764 | HAYD | 0 | 0 | |||||||
17765 | HAYE | 0 | 0 | |||||||
17766 | HAYG | 0 | 0 | |||||||
17767 | HAYI | 0 | 0 | |||||||
17768 | HAYN | 0 | 0 | |||||||
17769 | HAYO | 0 | 0 | |||||||
17770 | HAYQ | 0 | 0 | |||||||
17771 | HAYS | 2500 | 33 1/2 | 33 3/4 | 33 3/4 | 33 1/4 | 33 1/4 | 33 1/2 | 10600 | |
17772 | HAYT | 0 | 0 | |||||||
17773 | HAYW | 0 | 0 | |||||||
17774 | HAYX | 0 | 0 | |||||||
17775 | HAYY | 0 | 0 | |||||||
17776 | HAZC | 0 | 0 | |||||||
17777 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17778 | HArA | 4000 | 1/64 | 0 | ||||||
17779 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17780 | HB | 300 | 38 3/8 | 38 1/4 | 38 3/8 | 38 1/4 | 37 3/4 | 38 5/8 | 900 | |
17781 | HBAC | 0 | 0 | |||||||
17782 | HBAN | 100 | 24 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 79500 | |
17783 | HBANO | 0 | 0 | |||||||
17784 | HBANP | 0 | 0 | |||||||
17785 | HBBI | 1000 | 17 1/2 | 18 | 19 1/2 | 0 | ||||
17786 | HBBL | 0 | 0 | |||||||
17787 | HBBLP | 0 | 0 | |||||||
17788 | HBCC | 0 | 0 | |||||||
17789 | HBCCA | 400 | 39 1/4 | 38 1/2 | 39 5/8 | 38 1/4 | 39 1/4 | 39 3/4 | 34000 | |
17790 | HBCI | 600 | 22 | 22 | 22 | 22 | 21 3/4 | 23 | 600 | |
17791 | HBCK | 0 | 0 | |||||||
17792 | HBCO | 1500 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 16400 | |
17793 | HBCOF | 0 | 0 | |||||||
17794 | HBCOW | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 16000 | |
17795 | HBDIX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
17796 | HBEI | 1000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 111400 | |
17797 | HBEK | 400 | 20.7500 | 0 | ||||||
17798 | HBEN | 0 | 0 | |||||||
17799 | HBENA | 0 | 0 | |||||||
17800 | HBENB | 1000 | 24 15/16 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 26 | 7000 | |
17801 | HBETAC | 0 | 0 | |||||||
17802 | HBFW | 100 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 700 | |
17803 | HBGD | 0 | 0 | |||||||
17804 | HBGDY | 0 | 2.4500 | 2.4000 | 2.6000 | 0 | ||||
17805 | HBHC | 100 | 39 7/8 | 39 63/64 | 39 63/64 | 39 7/8 | 39 3/4 | 40 1/2 | 6600 | |
17806 | HBI/WS | 1000 | 1/8 | 0 | ||||||
17807 | HBKS | 500 | 9.2500 | 8.7500 | 9.2500 | 8.7500 | 8.7500 | 9.2500 | 900 | |
17808 | HBLC | 900 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
17809 | HBNAP | 60000 | 51.7300 | 0 | ||||||
17810 | HBNC | 200 | 42.6250 | 0 | ||||||
17811 | HBNK | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/2 | 600 | |
17812 | HBNX | 0 | 0 | |||||||
17813 | HBOC | 1000 | 57 1/4 | 59 1/4 | 60 1/4 | 57 | 57 | 57 1/2 | 766800 | |
17814 | HBR | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 3/4 | 600 | |
17815 | HBRI | 0 | 0 | |||||||
17816 | HBRK | 200 | 23/32 | 5/8 | 7/8 | 0 | ||||
17817 | HBRL | 0 | 0 | |||||||
17818 | HBRN | 0 | 0 | |||||||
17819 | HBRO | 0 | 0 | |||||||
17820 | HBRT | 0 | 0 | |||||||
17821 | HBRX | 0 | 0 | |||||||
17822 | HBRY | 0 | 0 | |||||||
17823 | HBS | 500 | 19 | 18 1/4 | 18 5/8 | 0 | ||||
17824 | HBT | 400 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
17825 | HBW | 100 | 6 7/8 | 0 | ||||||
17826 | HBWS | 0 | 0 | |||||||
17827 | HC | 200 | 69 5/8 | 0 | ||||||
17828 | HCA | 0 | 0 | |||||||
17829 | HCAC | 2000 | 5.0000 | 4.8750 | 5.0000 | 0 | ||||
17830 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17831 | HCACW | 7000 | 0.7100 | 0.7000 | 0.7100 | 0.7000 | 0.6250 | 1.0000 | 14000 | |
17832 | HCAFX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.39 | 0 | |
17833 | HCAP | 400 | 6.1250 | 6.2500 | 6.2500 | 6.1250 | 5.5000 | 6.7500 | 800 | |
17834 | HCBK | 1500 | 22 1/2 | 22 1/2 | 21 3/4 | 22 1/2 | 1500 | |||
17835 | HCBLY | 0 | 72.0000 | 0 | ||||||
17836 | HCBN | 400 | 23.5000 | 0 | ||||||
17837 | HCC | 100 | 26 | 26 1/8 | 26 1/8 | 26 | 300 | |||
17838 | HCCA | 1000 | 0.4400 | 0.3000 | 0.6250 | 0.2600 | 0.4100 | 0.4400 | 923300 | |
17839 | HCCB | 0 | 0 | |||||||
17840 | HCCC | 100 | 45 3/8 | 45 | 46 1/16 | 44 5/8 | 45 3/8 | 45 5/8 | 359900 | |
17841 | HCCEX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
17842 | HCCM | 0 | 0 | |||||||
17843 | HCCO | 100 | 8 | 7 1/4 | 8 | 0 | ||||
17844 | HCCOG | 10 | 105 | 102 | 107 | 0 | ||||
17845 | HCCS | 0 | 0 | |||||||
17846 | HCCV | 0 | 0 | |||||||
17847 | HCDV | 100 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 13/16 | 200 | |
17848 | HCEGX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
17849 | HCG | 0 | 0 | |||||||
17850 | HCG.B | 0 | 0 | |||||||
17851 | HCH | 100 | 1 | 0 | ||||||
17852 | HCHC | 0 | 0 | |||||||
17853 | HCHr | 24000 | 1/32 | 0 | ||||||
17854 | HCIA | 300 | 27 | 27 1/8 | 28 1/8 | 27 | 27 | 27 1/2 | 121000 | |
17855 | HCIEX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
17856 | HCL | 0 | 0 | |||||||
17857 | HCL+ | 0 | 0 | |||||||
17858 | HCLC | 0 | 0 | |||||||
17859 | HCLDX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
17860 | HCLp | 7700 | 28 1/32 | 0 | ||||||
17861 | HCLpA | 0 | 0 | |||||||
17862 | HCLpB | 400 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 27 | 7100 | |
17863 | HCM | 0 | 0 | |||||||
17864 | HCMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.82 | 2.91 | 3404 | |
17865 | HCN | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 7/8 | 24 3/8 | 200 | |
17866 | HCNI | 0 | 0 | |||||||
17867 | HCNY | 0 | 0 | |||||||
17868 | HCNp | 0 | 0 | |||||||
17869 | HCO | 500 | 18 | 18 1/4 | 18 5/8 | 0 | ||||
17870 | HCOA | 0 | 0 | |||||||
17871 | HCOP | 0 | 0 | |||||||
17872 | HCOR | 2500 | 9 1/4 | 9 7/8 | 9 7/8 | 9 1/4 | 9 1/4 | 9 3/4 | 17200 | |
17873 | HCOY | 0 | 0 | |||||||
17874 | HCP | 200 | 36 3/4 | 37 1/4 | 38 5/8 | 0 | ||||
17875 | HCP.A | 0 | 0 | |||||||
17876 | HCPI | 0 | 0 | |||||||
17877 | HCPP | 0 | 0 | |||||||
17878 | HCPS | 0 | 0 | |||||||
17879 | HCPT | 0 | 0 | |||||||
17880 | HCR | 200 | 27 1/8 | 27 | 27 3/8 | 0 | ||||
17881 | HCRC | 100 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 52 1/2 | 58 | 100 | |
17882 | HCRR | 0 | 0 | |||||||
17883 | HCRS | 0 | 0 | |||||||
17884 | HCRX | 0 | 0 | |||||||
17885 | HCRY | 0 | 0 | |||||||
17886 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17887 | HCS | 0 | 375.23 | 0 | ||||||
17888 | HCSG | 400 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 1900 | |
17889 | HCTL | 0 | 0 | |||||||
17890 | HCTLF | 330000 | 21/32 | 9/16 | 23/32 | 0 | ||||
17891 | HCTU | 0 | 0 | |||||||
17892 | HCTUF | 0 | 0 | |||||||
17893 | HCTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.79 | 17593 | |
17894 | HCVEX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
17895 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17896 | HCX | 0 | 393.70 | 389.94 | 393.70 | 388.10 | 392.98 | 393.96 | 0 | |
17897 | HD | 100 | 57 | 55 5/8 | 57 | 55 5/8 | 56 3/4 | 57 1/8 | 47300 | |
17898 | HDAN | 0 | 0 | |||||||
17899 | HDBBF | 0 | 0 | |||||||
17900 | HDBNF | 0 | 0 | |||||||
17901 | HDBWF | 0 | 0 | |||||||
17902 | HDC | 0 | 0 | |||||||
17903 | HDCO | 500 | 32 7/8 | 32 1/2 | 33 5/8 | 31 5/8 | 32 3/4 | 33 1/8 | 250600 | |
17904 | HDCW | 0 | 0 | |||||||
17905 | HDEF | 0 | 0 | |||||||
17906 | HDEH | 0 | 0 | |||||||
17907 | HDG | 2000 | 4 3/8 | 0 | ||||||
17908 | HDGM | 0 | 0 | |||||||
17909 | HDGS | 0 | 0 | |||||||
17910 | HDI | 300 | 43 3/8 | 44 1/4 | 44 1/2 | 43 3/8 | 43 1/4 | 43 3/4 | 4200 | |
17911 | HDIC | 0 | 0 | |||||||
17912 | HDID | 0 | 0 | |||||||
17913 | HDIE | 600 | 5.7500 | 0 | ||||||
17914 | HDIH | 0 | 0 | |||||||
17915 | HDII | 0 | 0 | |||||||
17916 | HDIL | 0 | 0 | |||||||
17917 | HDIM | 0 | 0 | |||||||
17918 | HDIO | 0 | 0 | |||||||
17919 | HDIP | 0 | 0 | |||||||
17920 | HDIR | 0 | 0 | |||||||
17921 | HDIS | 0 | 0 | |||||||
17922 | HDIT | 0 | 0 | |||||||
17923 | HDIU | 0 | 0 | |||||||
17924 | HDIW | 0 | 0 | |||||||
17925 | HDIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.68 | 4.79 | 559 | |
17926 | HDIY | 0 | 0 | |||||||
17927 | HDL | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/8 | 6 7/8 | 3000 | |
17928 | HDLB | 0 | 0 | |||||||
17929 | HDLC | 0 | 0 | |||||||
17930 | HDLE | 0 | 0 | |||||||
17931 | HDLL | 0 | 0 | |||||||
17932 | HDLM | 0 | 0 | |||||||
17933 | HDLN | 0 | 0 | |||||||
17934 | HDLR | 0 | 0 | |||||||
17935 | HDLS | 0 | 0 | |||||||
17936 | HDLV | 0 | 0 | |||||||
17937 | HDLYF | 0 | 1.7550 | 0 | ||||||
17938 | HDMR | 0 | 0 | |||||||
17939 | HDNG | 1000 | 27 1/4 | 25 3/4 | 29 | 25 3/4 | 26 3/4 | 27 1/2 | 129600 | |
17940 | HDNH | 0 | 0 | |||||||
17941 | HDNHY | 0 | 11.5000 | 0 | ||||||
17942 | HDOU | 0 | 0 | |||||||
17943 | HDPMX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.57 | 0 | |
17944 | HDR | 0 | 0 | |||||||
17945 | HDRN | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 400 | |
17946 | HDRV | 0 | 0 | |||||||
17947 | HDS/WS | 300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 7/8 | 300 | |
17948 | HDSB | 0 | 0 | |||||||
17949 | HDSD | 0 | 0 | |||||||
17950 | HDSE | 0 | 0 | |||||||
17951 | HDSG | 200 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17952 | HDSI | 0 | 0 | |||||||
17953 | HDSL | 0 | 0 | |||||||
17954 | HDSN | 100 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 4100 | |
17955 | HDSS | 0 | 0 | |||||||
17956 | HDST | 6000 | 0.4687 | 0.4000 | 0.4700 | 0.4000 | 0.4200 | 0.4687 | 92000 | |
17957 | HDSWW | 10000 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
17958 | HDSX | 4500 | 7 11/16 | 7 5/8 | 7 11/16 | 7 5/8 | 7 5/8 | 7 11/16 | 48800 | |
17959 | HDSXW | 3000 | 3 | 2 7/8 | 3 | 2 13/16 | 2 25/32 | 3 | 9500 | |
17960 | HDSp | 400 | 7 3/8 | 0 | ||||||
17961 | HDTC | 5000 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 23900 | |
17962 | HDVS | 600 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 600 | |
17963 | HDYN | 0 | 0 | |||||||
17964 | HE | 400 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 1/4 | 37 1/8 | 93300 | |
17965 | HEAC | 200 | 0.0010 | 0 | ||||||
17966 | HEAL | 100 | 2 | 2 1/16 | 2 1/16 | 2 | 1 15/16 | 2 1/16 | 47000 | |
17967 | HEAS | 0 | 0 | |||||||
17968 | HEAT | 500 | 7 1/2 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 11600 | |
17969 | HEC | 200 | 2 3/8 | 1 3/8 | 3 5/8 | 0 | ||||
17970 | HECC | 0 | 0 | |||||||
17971 | HECF | 0 | 0 | |||||||
17972 | HECG | 0 | 0 | |||||||
17973 | HECH | 0 | 0 | |||||||
17974 | HECHA | 2000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 9/16 | 2 5/8 | 2 11/16 | 429900 | |
17975 | HECHB | 500 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 1000 | |
17976 | HECHH | 25 | 37 7/8 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/4 | 262 | |
17977 | HECI | 5000 | 1 7/16 | 1 5/16 | 1 7/16 | 1 1/4 | 1 7/16 | 1 1/2 | 60000 | |
17978 | HECL | 0 | 0 | |||||||
17979 | HECM | 0 | 0 | |||||||
17980 | HECN | 0 | 0 | |||||||
17981 | HECO | 0 | 0 | |||||||
17982 | HECP | 0 | 0 | |||||||
17983 | HECT | 0 | 0 | |||||||
17984 | HECW | 0 | 0 | |||||||
17985 | HEF | 0 | 0 | |||||||
17986 | HEI | 400 | 17 7/8 | 16 3/4 | 17 1/2 | 0 | ||||
17987 | HEIA | 0 | 0 | |||||||
17988 | HEIC | 0 | 0 | |||||||
17989 | HEID | 0 | 0 | |||||||
17990 | HEIDF | 10000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 5/8 | 10000 | |
17991 | HEIH | 0 | 0 | |||||||
17992 | HEII | 1000 | 8 3/4 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 9 | 13600 | |
17993 | HEIIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
17994 | HEIL | 0 | 0 | |||||||
17995 | HEIM | 0 | 0 | |||||||
17996 | HEIP | 0 | 0 | |||||||
17997 | HEIR | 0 | 0 | |||||||
17998 | HEIT | 0 | 0 | |||||||
17999 | HELB | 0 | 0 | |||||||
18000 | HELBA | 0 | 0 | |||||||
18001 | HELE | 1000 | 18 3/16 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 5500 | |
18002 | HELI | 500 | 2 11/16 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 7400 | |
18003 | HELO | 1000 | 4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 7700 | |
18004 | HELP | 5000 | 7/8 | 1 1/8 | 1 1/8 | 3/4 | 3/4 | 7/8 | 21500 | |
18005 | HELPU | 300 | 1.5000 | 1.2500 | 2.0000 | 500 | ||||
18006 | HELPW | 100 | 1/4 | 1/8 | 1/4 | 0 | ||||
18007 | HELX | 100 | 26 | 26 1/8 | 26 1/8 | 25 1/2 | 25 5/8 | 26 | 33400 | |
18008 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18009 | HEMA | 1500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 10000 | |
18010 | HEMD | 400 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
18011 | HEMH | 0 | 0 | |||||||
18012 | HEML | 0 | 0 | |||||||
18013 | HEMN | 0 | 0 | |||||||
18014 | HEMR | 0 | 0 | |||||||
18015 | HEMT | 1500 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 13400 | |
18016 | HEMW | 0 | 0 | |||||||
18017 | HEMX | 3000 | 3 5/16 | 3 3/8 | 3 9/16 | 3 5/16 | 3 5/16 | 3 7/16 | 55500 | |
18018 | HEMXU | 2000 | 4.4375 | 0 | ||||||
18019 | HEMXW | 3000 | 1 1/4 | 1 9/32 | 1 5/16 | 1 1/4 | 1 3/16 | 1 1/4 | 23200 | |
18020 | HEMY | 0 | 0 | |||||||
18021 | HENLX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
18022 | HEOP | 2500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.6250 | 11.1250 | 2500 | |
18023 | HEP/C | 100 | 9 | 0 | ||||||
18024 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18025 | HEPC | 0 | 0 | |||||||
18026 | HEQIX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | |
18027 | HER | 3600 | 2 1/2 | 1 11/16 | 2 3/16 | 0 | ||||
18028 | HERA | 0 | 0 | |||||||
18029 | HERB | 6000 | 21 1/8 | 21 7/8 | 22 1/8 | 21 | 21 1/8 | 21 3/8 | 268200 | |
18030 | HERC | 4000 | 1 7/8 | 2 1/16 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/16 | 115100 | |
18031 | HERS | 2500 | 21 3/8 | 21 | 21 3/8 | 21 | 21 | 21 1/2 | 3500 | |
18032 | HESI | 300 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 7100 | |
18033 | HET | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 200 | |
18034 | HETA | 0 | 0 | |||||||
18035 | HETB | 0 | 0 | |||||||
18036 | HETC | 0 | 0 | |||||||
18037 | HETD | 0 | 0 | |||||||
18038 | HETE | 0 | 0 | |||||||
18039 | HETG | 0 | 0 | |||||||
18040 | HETI | 0 | 0 | |||||||
18041 | HETN | 0 | 0 | |||||||
18042 | HETO | 0 | 0 | |||||||
18043 | HETS | 0 | 0 | |||||||
18044 | HETT | 0 | 0 | |||||||
18045 | HETU | 0 | 0 | |||||||
18046 | HETY | 0 | 0 | |||||||
18047 | HEUI | 0 | 0 | |||||||
18048 | HEVF | 0 | 0 | |||||||
18049 | HEWS | 0 | 0 | |||||||
18050 | HF | 1000 | 5/8 | 0 | ||||||
18051 | HFAB | 2500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/2 | 13300 | |
18052 | HFABW | 200 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 3 1/4 | 800 | |
18053 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18054 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18055 | HFCD | 500 | 12.5000 | 0 | ||||||
18056 | HFCI | 2500 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.5312 | 0.6250 | 37500 | |
18057 | HFCPP | 0 | 0 | |||||||
18058 | HFD | 23000 | 8 1/2 | 0 | ||||||
18059 | HFDC | 5300 | 0.1250 | 0 | ||||||
18060 | HFFB | 1000 | 19 | 18 3/4 | 19 | 18 3/4 | 18 1/2 | 19 | 6900 | |
18061 | HFFC | 300 | 16 3/4 | 17 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/2 | 17000 | |
18062 | HFFCV | 0 | 0 | |||||||
18063 | HFFS | 0 | 0 | |||||||
18064 | HFGI | 900 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/8 | 10 3/4 | 1100 | |
18065 | HFHC | 0 | 0 | |||||||
18066 | HFI | 500 | 17 3/4 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 18 | 900 | |
18067 | HFIB | 0 | 0 | |||||||
18068 | HFIE | 0 | 0 | |||||||
18069 | HFIM | 0 | 0 | |||||||
18070 | HFIN | 0 | 0 | |||||||
18071 | HFIS | 0 | 0 | |||||||
18072 | HFK | 0 | 0 | |||||||
18073 | HFM | 0 | 0 | |||||||
18074 | HFMD | 100 | 11 5/8 | 11 1/4 | 11 5/8 | 2000 | ||||
18075 | HFMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 3.36 | 3.43 | 1433 | |
18076 | HFNC | 16000 | 17 7/8 | 17 15/16 | 18 | 17 3/4 | 17 3/4 | 18 | 42700 | |
18077 | HFOS | 0 | 0 | |||||||
18078 | HFPT | 700 | 2 1/8 | 2 9/64 | 2 5/16 | 2 1/8 | 2 | 2 3/8 | 8700 | |
18079 | HFS | 300 | 73 1/2 | 73 7/8 | 74 1/4 | 0 | ||||
18080 | HFSA | 4000 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
18081 | HFSB | 0 | 0 | |||||||
18082 | HFSC | 0 | 0 | |||||||
18083 | HFSE | 0 | 0 | |||||||
18084 | HFSF | 0 | 0 | |||||||
18085 | HFSG | 0 | 0 | |||||||
18086 | HFSI | 0 | 0 | |||||||
18087 | HFSK | 1000 | 13.6250 | 0 | ||||||
18088 | HFSL | 0 | 0 | |||||||
18089 | HFSN | 0 | 0 | |||||||
18090 | HFSR | 0 | 0 | |||||||
18091 | HFSS | 0 | 0 | |||||||
18092 | HFST | 0 | 0 | |||||||
18093 | HFSV | 0 | 0 | |||||||
18094 | HFSW | 0 | 0 | |||||||
18095 | HFSX | 0 | 0 | |||||||
18096 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18097 | HFTP | 0 | 0 | |||||||
18098 | HFUR | 100 | 0.5000 | 0 | ||||||
18099 | HFX | 0 | 499.11 | 497.38 | 499.11 | 494.88 | 0 | |||
18100 | HGA | 1000 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 1300 | |||
18101 | HGAMBY | 0 | 0 | |||||||
18102 | HGC | 500 | 36 | 0 | ||||||
18103 | HGCB | 0 | 0 | |||||||
18104 | HGCI | 0 | 0 | |||||||
18105 | HGCO | 0 | 0 | |||||||
18106 | HGCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.21 | 5.36 | 417 | |
18107 | HGEAX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 19.24 | 0 | |
18108 | HGGBX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.67 | 0 | |
18109 | HGGR | 100 | 16 7/8 | 16 3/8 | 16 7/8 | 16 3/8 | 16 1/2 | 16 7/8 | 39000 | |
18110 | HGI | 1000 | 19 7/8 | 20 1/4 | 20 1/4 | 19 7/8 | 19 5/8 | 19 7/8 | 3200 | |
18111 | HGIC | 300 | 27 7/8 | 28 | 28 | 27 1/4 | 27 1/4 | 28 | 13500 | |
18112 | HGID | 0 | 0 | |||||||
18113 | HGII | 0 | 0 | |||||||
18114 | HGIJ | 0 | 0 | |||||||
18115 | HGIO | 0 | 0 | |||||||
18116 | HGKGY | 0 | 3.2000 | 3.1200 | 3.2600 | 0 | ||||
18117 | HGM | 0 | 0 | |||||||
18118 | HGMC | 0 | 0 | |||||||
18119 | HGMCY | 600 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 1/16 | 3700 | |
18120 | HGN | 100 | 2 7/16 | 2 | 2 5/8 | 0 | ||||
18121 | HGOXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.02 | 5.18 | 20917 | |
18122 | HGR | 300 | 6 1/2 | 0 | ||||||
18123 | HGRC | 9000 | 1.5000 | 1.2000 | 1.5000 | 1.2000 | 1.1250 | 1.5000 | 38800 | |
18124 | HGRDF | 0 | 8.4700 | 0 | ||||||
18125 | HGRIX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
18126 | HGRL | 0 | 0 | |||||||
18127 | HGRM | 1000 | 0.1200 | 0.1200 | 0.1400 | 0 | ||||
18128 | HGRX | 0 | 0 | |||||||
18129 | HGSI | 100 | 39 3/4 | 36 1/4 | 40 | 36 | 39 1/2 | 40 | 125200 | |
18130 | HGVSX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
18131 | HGXLF | 15000 | 2.4700 | 0 | ||||||
18132 | HH | 1000 | 15 1/8 | 15 | 15 1/4 | 15 | 2500 | |||
18133 | HHC | 100 | 10 1/8 | 10 5/8 | 11 | 0 | ||||
18134 | HHCA | 900 | 10 1/2 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 14800 | |
18135 | HHCB | 0 | 0 | |||||||
18136 | HHCI | 0 | 0 | |||||||
18137 | HHCR | 0 | 0 | |||||||
18138 | HHCS | 0 | 0 | |||||||
18139 | HHCT | 0 | 0 | |||||||
18140 | HHCU | 0 | 0 | |||||||
18141 | HHCX | 0 | 0 | |||||||
18142 | HHFC | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/4 | 9 7/8 | 200 | |
18143 | HHGP | 1000 | 4 1/4 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 3/8 | 34900 | |
18144 | HHH | 500 | 7/8 | 0 | ||||||
18145 | HHHH | 3000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 19600 | |
18146 | HHHHW | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 11300 | |
18147 | HHHI | 1000 | 1.8750 | 2.1250 | 2.1250 | 1.8750 | 1.8750 | 2.7500 | 5000 | |
18148 | HHI | 0 | 0 | |||||||
18149 | HHL | 0 | 0 | |||||||
18150 | HHL.A | 0 | 0 | |||||||
18151 | HHOT | 0 | 0 | |||||||
18152 | HHPK | 2000 | 0.3500 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3500 | 103500 | |
18153 | HHPS | 0 | 0 | |||||||
18154 | HHRD | 100 | 5.2500 | 0 | ||||||
18155 | HHS | 1400 | 25 1/4 | 25 | 25 1/4 | 0 | ||||
18156 | HHSG | 0 | 0 | |||||||
18157 | HHSL | 0 | 0 | |||||||
18158 | HHSX | 0 | 0 | |||||||
18159 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18160 | HI | 800 | 91 | 91 5/8 | 92 1/8 | 0 | ||||
18161 | HIA | 0 | 0 | |||||||
18162 | HIAI | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1600 | 0.2187 | 1000 | |
18163 | HIB | 500 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 3/4 | 8300 | |
18164 | HIBA | 0 | 0 | |||||||
18165 | HIBB | 1000 | 18 7/8 | 18 1/4 | 18 7/8 | 18 1/4 | 18 5/8 | 19 1/4 | 35700 | |
18166 | HIBC | 0 | 0 | |||||||
18167 | HIBF | 0 | 0 | |||||||
18168 | HIBG | 0 | 0 | |||||||
18169 | HIBH | 0 | 0 | |||||||
18170 | HIBI | 0 | 0 | |||||||
18171 | HIBIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
18172 | HIBK | 0 | 0 | |||||||
18173 | HIBM | 0 | 0 | |||||||
18174 | HIBN | 0 | 0 | |||||||
18175 | HIBNY | 500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 3/16 | 1000 | |
18176 | HIBO | 0 | 0 | |||||||
18177 | HIBR | 0 | 0 | |||||||
18178 | HIBWF | 1000 | 3/16 | 3/16 | 1/4 | 0 | ||||
18179 | HIBZ | 0 | 0 | |||||||
18180 | HIBZF | 3500 | 1/16 | 1/16 | 1/4 | 0 | ||||
18181 | HIC | 100 | 17 | 19 3/4 | 20 1/8 | 0 | ||||
18182 | HICC | 0 | 0 | |||||||
18183 | HICK | 0 | 0 | |||||||
18184 | HICKA | 300 | 11 | 10 1/4 | 11 1/2 | 0 | ||||
18185 | HICOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.83 | 0 | |
18186 | HICU | 0 | 0 | |||||||
18187 | HICXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.01 | 5.13 | 4574 | |
18188 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18189 | HIDIX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
18190 | HIE | 0 | 0 | |||||||
18191 | HIEQX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 17.53 | 0 | |
18192 | HIF | 900 | 15 1/8 | 14 5/8 | 15 3/8 | 0 | ||||
18193 | HIFI | 1600 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 9200 | |
18194 | HIFS | 100 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
18195 | HIG | 100 | 67 1/8 | 67 1/8 | 67 1/8 | 67 1/8 | 66 1/4 | 66 5/8 | 100 | |
18196 | HIGA | 0 | 0 | |||||||
18197 | HIGC | 0 | 0 | |||||||
18198 | HIGD | 0 | 0 | |||||||
18199 | HIGH | 23800 | 0.0001 | 0 | ||||||
18200 | HIGI | 0 | 0 | |||||||
18201 | HIGM | 0 | 0 | |||||||
18202 | HIGN | 0 | 0 | |||||||
18203 | HIGS | 0 | 0 | |||||||
18204 | HIGT | 0 | 0 | |||||||
18205 | HIGX | 0 | 0 | |||||||
18206 | HIGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.97 | 5.11 | 2313 | |
18207 | HIGpQ | 500 | 23 1/2 | 23 5/8 | 23 3/4 | 23 1/2 | 23 1/2 | 24 | 14900 | |
18208 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18209 | HIHI | 500 | 1.4375 | 0.2500 | 1.7500 | 0 | ||||
18210 | HII | 300 | 12 3/8 | 12 3/8 | 12 1/4 | 13 1/4 | 300 | |||
18211 | HIIA | 0 | 0 | |||||||
18212 | HIIB | 0 | 0 | |||||||
18213 | HIIC | 0 | 0 | |||||||
18214 | HIICA | 0 | 0 | |||||||
18215 | HIID | 0 | 0 | |||||||
18216 | HIKO | 700 | 0.0050 | 0 | ||||||
18217 | HIL | 0 | 0 | |||||||
18218 | HILI | 400 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 17600 | |
18219 | HILIX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
18220 | HILK | 0 | 0 | |||||||
18221 | HIMBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
18222 | HINE | 200 | 0.0700 | 0 | ||||||
18223 | HINK | 0 | 0 | |||||||
18224 | HINOY | 0 | 96.0000 | 0 | ||||||
18225 | HIO | 400 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
18226 | HIPC | 300 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/4 | 132200 | |
18227 | HIRE | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 500 | |||
18228 | HIRI | 1000 | 5 | 5 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 36100 | |
18229 | HIRL | 900 | 9.2500 | 0 | ||||||
18230 | HIS | 500 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | ||||
18231 | HISB | 100 | 15.0000 | 0 | ||||||
18232 | HISL | 0 | 0 | |||||||
18233 | HISR | 400 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.8750 | 800 | |
18234 | HISS | 15000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 28000 | |
18235 | HISSW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
18236 | HIST | 5000 | 3 1/16 | 2 3/4 | 3 1/4 | 0 | ||||
18237 | HIT | 100 | 91 1/4 | 92 1/2 | 93 1/4 | 0 | ||||
18238 | HITA | 0 | 0 | |||||||
18239 | HITB | 0 | 0 | |||||||
18240 | HITC | 0 | 0 | |||||||
18241 | HITD | 0 | 0 | |||||||
18242 | HITE | 0 | 0 | |||||||
18243 | HITG | 0 | 0 | |||||||
18244 | HITH | 0 | 0 | |||||||
18245 | HITI | 2000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
18246 | HITK | 300 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 6300 | |
18247 | HITL | 0 | 0 | |||||||
18248 | HITM | 0 | 0 | |||||||
18249 | HITN | 0 | 0 | |||||||
18250 | HITO | 0 | 0 | |||||||
18251 | HITP | 0 | 0 | |||||||
18252 | HITQ | 0 | 0 | |||||||
18253 | HITQE | 0 | 0 | |||||||
18254 | HITR | 0 | 0 | |||||||
18255 | HITS | 0 | 0 | |||||||
18256 | HITT | 3000 | 1.2187 | 1.3125 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 21600 | |
18257 | HITW | 0 | 0 | |||||||
18258 | HITX | 0 | 0 | |||||||
18259 | HITXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.93 | 3.00 | 1663 | |
18260 | HITY | 0 | 0 | |||||||
18261 | HIVX | 0 | 0.4375 | 1.2500 | 0 | |||||
18262 | HIW | 500 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 5/8 | 30 1/4 | 500 | |
18263 | HIWB | 0 | 0 | |||||||
18264 | HIWD | 0 | 0 | |||||||
18265 | HIWDF | 8000 | 57/64 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 20900 | |
18266 | HIWH | 0 | 0 | |||||||
18267 | HIWT | 0 | 0 | |||||||
18268 | HIXIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
18269 | HIXNF | 0 | 1.8600 | 0 | ||||||
18270 | HIpJ | 800 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 2400 | |||
18271 | HIpT | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
18272 | HIpX | 900 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 7100 | |||
18273 | HIpY | 300 | 25 3/4 | 25 5/8 | 25 3/4 | 25 1/2 | 1600 | |||
18274 | HIpZ | 300 | 27 3/8 | 0 | ||||||
18275 | HKC/WS | 500 | 3 | 0 | ||||||
18276 | HKF | 100 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
18277 | HKFE | 0 | 0 | |||||||
18278 | HKFF | 0 | 0 | |||||||
18279 | HKFG | 0 | 0 | |||||||
18280 | HKFL | 0 | 0 | |||||||
18281 | HKFN | 0 | 0 | |||||||
18282 | HKFZ | 0 | 0 | |||||||
18283 | HKHG | 0 | 0 | |||||||
18284 | HKHGY | 0 | 11.2500 | 0 | ||||||
18285 | HKL | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |||
18286 | HKLD | 0 | 0 | |||||||
18287 | HKM.W | 0 | 0 | |||||||
18288 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18289 | HKME | 10000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18290 | HKN/A | 0 | 100 | 101 | 0 | |||||
18291 | HKO | 0 | 257.71 | 257.71 | 257.71 | 257.71 | 0 | |||
18292 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18293 | HKS/WS | 500 | 3 | 0 | ||||||
18294 | HKSB | 0 | 0 | |||||||
18295 | HKSBY | 0 | 0 | |||||||
18296 | HKT | 100 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 3/8 | 16 3/4 | 300 | |
18297 | HKTA | 0 | 0 | |||||||
18298 | HKTC | 0 | 0 | |||||||
18299 | HKTH | 0 | 0 | |||||||
18300 | HKTL | 0 | 0 | |||||||
18301 | HKTM | 0 | 0 | |||||||
18302 | HKTMF | 0 | 1.6400 | 0 | ||||||
18303 | HKX | 0 | 644.28 | 644.28 | 644.28 | 644.28 | 0 | |||
18304 | HL | 1000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 | 5 3/4 | 6 1/8 | 5200 | |
18305 | HLA | 200 | 11 1/2 | 12 1/8 | 12 1/2 | 0 | ||||
18306 | HLAG | 5000 | 13.7500 | 13.7500 | 14.7500 | 0 | ||||
18307 | HLAN | 400 | 26.0000 | 0 | ||||||
18308 | HLB | 0 | 0 | |||||||
18309 | HLBAX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
18310 | HLCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.79 | 4.90 | 4510 | |
18311 | HLD | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/4 | 100 | |
18312 | HLDEX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
18313 | HLDG | 0 | 0 | |||||||
18314 | HLDH | 0 | 0 | |||||||
18315 | HLDK | 0 | 0 | |||||||
18316 | HLDL | 0 | 0 | |||||||
18317 | HLDLY | 0 | 0 | |||||||
18318 | HLDN | 0 | 0 | |||||||
18319 | HLDR | 200 | 4.7500 | 1.1250 | 10.0000 | 0 | ||||
18320 | HLDT | 0 | 0 | |||||||
18321 | HLDU | 0 | 0 | |||||||
18322 | HLEIX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
18323 | HLEN | 1400 | 2.8750 | 2.6250 | 3.1250 | 0 | ||||
18324 | HLETY | 0 | 22.1350 | 0 | ||||||
18325 | HLF | 0 | 0 | |||||||
18326 | HLFA | 0 | 0 | |||||||
18327 | HLFC | 0 | 0 | |||||||
18328 | HLFG | 0 | 0 | |||||||
18329 | HLFM | 0 | 0 | |||||||
18330 | HLFP | 0 | 0 | |||||||
18331 | HLFQ | 0 | 0 | |||||||
18332 | HLFR | 0 | 0 | |||||||
18333 | HLFpA | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 100 | |||
18334 | HLG | 0 | 0 | |||||||
18335 | HLGAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
18336 | HLGEX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
18337 | HLGFX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
18338 | HLGLF | 38 | 34 1/2 | 34 3/8 | 34 1/2 | 34 3/8 | 34 3/8 | 34 3/4 | 76 | |
18339 | HLGR | 0 | 0 | |||||||
18340 | HLGRF | 3000 | 10 7/16 | 10 3/8 | 10 5/8 | 0 | ||||
18341 | HLGRX | 0 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 24.70 | 0 | |
18342 | HLIA | 0 | 0 | |||||||
18343 | HLIEX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
18344 | HLIPX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
18345 | HLIT | 800 | 19 | 19 3/4 | 20 1/4 | 18 1/4 | 18 7/8 | 19 1/4 | 107400 | |
18346 | HLK | 100 | 104 1/4 | 0 | ||||||
18347 | HLKA | 0 | 0 | |||||||
18348 | HLKB | 0 | 0 | |||||||
18349 | HLKI | 0 | 0 | |||||||
18350 | HLLVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
18351 | HLM | 700 | 1 3/8 | 0 | ||||||
18352 | HLMS | 1000 | 12 1/2 | 12 | 12 1/2 | 11 5/8 | 12 1/8 | 12 1/2 | 11300 | |
18353 | HLND | 200 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 1900 | |
18354 | HLO | 2000 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
18355 | HLOA | 8000 | 15/64 | 7/32 | 1/4 | 0 | ||||
18356 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18357 | HLOMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
18358 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18359 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18360 | HLPH | 100 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 300 | |
18361 | HLPP | 0 | 0 | |||||||
18362 | HLPR | 0 | 0 | |||||||
18363 | HLPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.99 | 5.13 | 23798 | |
18364 | HLQVX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
18365 | HLR | 1000 | 11 3/4 | 12 | 12 1/2 | 0 | ||||
18366 | HLRD | 0 | 0 | |||||||
18367 | HLRI | 0 | 0 | |||||||
18368 | HLRR | 0 | 0 | |||||||
18369 | HLRT | 3500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 7200 | |
18370 | HLRpP | 500 | 11 7/8 | 11 1/2 | 12 | 0 | ||||
18371 | HLS | 0 | 0 | |||||||
18372 | HLT | 300 | 31 1/2 | 31 3/8 | 31 1/2 | 31 1/4 | 31 3/8 | 31 3/4 | 4000 | |
18373 | HLTA | 0 | 0 | |||||||
18374 | HLTAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
18375 | HLTB | 0 | 0 | |||||||
18376 | HLTC | 0 | 0 | |||||||
18377 | HLTD | 0 | 0 | |||||||
18378 | HLTE | 0 | 0 | |||||||
18379 | HLTF | 0 | 0 | |||||||
18380 | HLTG | 0 | 0 | |||||||
18381 | HLTH | 0 | 0 | |||||||
18382 | HLTI | 0 | 0 | |||||||
18383 | HLTIX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
18384 | HLTL | 0 | 0 | |||||||
18385 | HLTN | 0 | 0 | |||||||
18386 | HLTO | 0 | 0 | |||||||
18387 | HLTP | 0 | 0 | |||||||
18388 | HLTR | 0 | 0 | |||||||
18389 | HLTS | 0 | 0 | |||||||
18390 | HLTT | 0 | 0 | |||||||
18391 | HLTV | 0 | 0 | |||||||
18392 | HLTX | 0 | 0 | |||||||
18393 | HLTY | 0 | 0 | |||||||
18394 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18395 | HLVDF | 0 | 6.7000 | 0 | ||||||
18396 | HLWC | 0 | 0 | |||||||
18397 | HLX | 400 | 13 7/8 | 0 | ||||||
18398 | HLXC | 2500 | 0.9375 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 96200 | |
18399 | HLXI | 0 | 0 | |||||||
18400 | HLY | 0 | 0 | |||||||
18401 | HLYW | 1000 | 20 | 19 5/8 | 20 5/8 | 19 5/8 | 19 7/8 | 20 1/8 | 116200 | |
18402 | HLpB | 200 | 45 | 45 | 45 | 45 | 300 | |||
18403 | HM | 500 | 15 1/4 | 15 | 15 1/4 | 15 | 14 7/8 | 15 1/2 | 11700 | |
18404 | HMA | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 700 | |
18405 | HMAC | 0 | 0 | |||||||
18406 | HMAD | 0 | 0 | |||||||
18407 | HMAI | 0 | 0 | |||||||
18408 | HMAK | 0 | 0 | |||||||
18409 | HMAL | 0 | 0 | |||||||
18410 | HMAN | 0 | 0 | |||||||
18411 | HMAR | 500 | 16 1/4 | 16 1/8 | 16 1/2 | 16 | 16 1/4 | 16 3/8 | 180600 | |
18412 | HMAS | 0 | 0 | |||||||
18413 | HMAT | 1600 | 5.5000 | 5.5000 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 23400 | |
18414 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18415 | HMBAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
18416 | HMBDX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
18417 | HMBQ | 0 | 0 | |||||||
18418 | HMBQE | 2000 | 0.0100 | 0 | ||||||
18419 | HMC | 500 | 48 3/4 | 50 1/8 | 50 3/4 | 0 | ||||
18420 | HMCA | 0 | 0 | |||||||
18421 | HMCC | 0 | 0 | |||||||
18422 | HMCG | 0 | 0 | |||||||
18423 | HMCH | 0 | 0 | |||||||
18424 | HMCI | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 18 1/4 | 19 7/8 | 100 | |
18425 | HMCL | 0 | 0 | |||||||
18426 | HMCM | 0 | 0 | |||||||
18427 | HMCN | 0 | 0 | |||||||
18428 | HMCO | 0 | 0 | |||||||
18429 | HMCR | 0 | 0 | |||||||
18430 | HMCS | 0 | 0 | |||||||
18431 | HMCT | 0 | 0 | |||||||
18432 | HMCW | 0 | 0 | |||||||
18433 | HMCXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 2.77 | 2.84 | 1533 | |
18434 | HMCY | 0 | 0 | |||||||
18435 | HMCZ | 0 | 0 | |||||||
18436 | HMDD | 0 | 0 | |||||||
18437 | HMDXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.68 | 4.80 | 3895 | |
18438 | HME | 1000 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 1600 | |||
18439 | HME.A | 0 | 0 | |||||||
18440 | HMER | 0 | 0 | |||||||
18441 | HMF | 100 | 22 3/8 | 0 | ||||||
18442 | HMFC | 0 | 0 | |||||||
18443 | HMFXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 2.63 | 2.69 | 435 | |
18444 | HMG | 100 | 9 1/8 | 0 | ||||||
18445 | HMGBX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
18446 | HMGC | 2000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 2000 | |
18447 | HMGN | 100 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 5200 | |
18448 | HMGNW | 2000 | 15/16 | 0 | ||||||
18449 | HMGRX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
18450 | HMGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.56 | 4.67 | 2292 | |
18451 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18452 | HMHL | 0 | 0 | |||||||
18453 | HMHM | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 3/4 | 200 | |
18454 | HMHS | 0 | 0 | |||||||
18455 | HMHY | 0 | 0 | |||||||
18456 | HMIEX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
18457 | HMIGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
18458 | HMII | 100 | 5 1/8 | 5 1/16 | 5 1/8 | 5 1/16 | 5 1/16 | 6 | 1000 | |
18459 | HMIL | 5000 | 4.3750 | 4.0000 | 5.5000 | 0 | ||||
18460 | HMIS | 500 | 2 | 1 3/4 | 2 | 1 11/16 | 1 7/8 | 2 | 137000 | |
18461 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18462 | HMM | 0 | 0 | |||||||
18463 | HMM.A | 0 | 0 | |||||||
18464 | HMN | 25000 | 36 | 35 3/4 | 36 | 35 3/4 | 31500 | |||
18465 | HMNC | 0 | 0 | |||||||
18466 | HMNF | 1000 | 18 1/4 | 18 | 18 3/8 | 0 | ||||
18467 | HMNR | 0 | 0 | |||||||
18468 | HMNRY | 0 | 0.3400 | 0 | ||||||
18469 | HMO | 0 | 221.11 | 218.05 | 221.83 | 217.76 | 0 | |||
18470 | HMQ | 1000 | 20 1/2 | 19 | 19 3/4 | 0 | ||||
18471 | HMQA | 0 | 0 | |||||||
18472 | HMQC | 0 | 0 | |||||||
18473 | HMQF | 0 | 0 | |||||||
18474 | HMQI | 0 | 0 | |||||||
18475 | HMQJ | 0 | 0 | |||||||
18476 | HMQK | 0 | 0 | |||||||
18477 | HMQL | 0 | 0 | |||||||
18478 | HMQN | 0 | 0 | |||||||
18479 | HMQO | 0 | 0 | |||||||
18480 | HMQP | 0 | 0 | |||||||
18481 | HMQR | 0 | 0 | |||||||
18482 | HMQT | 0 | 0 | |||||||
18483 | HMQW | 0 | 0 | |||||||
18484 | HMRI | 400 | 0.0625 | 0 | ||||||
18485 | HMRX | 0 | 0 | |||||||
18486 | HMRXP | 0 | 0 | |||||||
18487 | HMS | 1000 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | ||||
18488 | HMS.V | 0 | 0 | |||||||
18489 | HMSA | 0 | 0 | |||||||
18490 | HMSB | 0 | 0 | |||||||
18491 | HMSC | 1000 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 4100 | |
18492 | HMSGX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
18493 | HMSL | 0 | 0 | |||||||
18494 | HMSO | 0 | 0 | |||||||
18495 | HMSR | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 2000 | |
18496 | HMST | 200 | 11.5000 | 0 | ||||||
18497 | HMSY | 100 | 24 1/2 | 24 1/2 | 25 3/4 | 24 | 24 1/2 | 25 | 406000 | |
18498 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18499 | HMT/WD | 0 | 0 | |||||||
18500 | HMTA | 0 | 0 | |||||||
18501 | HMTC | 0 | 0 | |||||||
18502 | HMTCW | 300 | 6.5000 | 0 | ||||||
18503 | HMTE | 0 | 0 | |||||||
18504 | HMTG | 0 | 0 | |||||||
18505 | HMTI | 0 | 0 | |||||||
18506 | HMTL | 0 | 0 | |||||||
18507 | HMTO | 0 | 0 | |||||||
18508 | HMTR | 0 | 0 | |||||||
18509 | HMTS | 0 | 0 | |||||||
18510 | HMTT | 1000 | 17 1/4 | 17 5/8 | 17 7/8 | 16 1/2 | 17 1/8 | 17 1/4 | 1359900 | |
18511 | HMTV | 0 | 0 | |||||||
18512 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18513 | HMTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.43 | 4.53 | 3009 | |
18514 | HMTpA | 0 | 0 | |||||||
18515 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18516 | HMV | 0 | 213.28 | 0 | ||||||
18517 | HMWK | 200 | 3 5/16 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/16 | 22400 | |
18518 | HMWKU | 4000 | 4 | 3 1/8 | 5 | 0 | ||||
18519 | HMWKW | 5000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/8 | 48000 | |
18520 | HMX | 200 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
18521 | HMXD | 0 | 0 | |||||||
18522 | HMXDF | 0 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
18523 | HMXL | 0 | 0 | |||||||
18524 | HMXM | 0 | 0 | |||||||
18525 | HMXV | 0 | 0 | |||||||
18526 | HMXY | 0 | 0 | |||||||
18527 | HMY | 1000 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
18528 | HMYB | 0 | 0 | |||||||
18529 | HMYC | 0 | 0 | |||||||
18530 | HMYD | 0 | 0 | |||||||
18531 | HMYK | 0 | 0 | |||||||
18532 | HMYL | 0 | 0 | |||||||
18533 | HMYP | 0 | 0 | |||||||
18534 | HMYS | 0 | 0 | |||||||
18535 | HMYX | 0 | 0 | |||||||
18536 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18537 | HNBC | 500 | 25 | 24 5/8 | 25 3/4 | 24 5/8 | 24 1/4 | 25 3/4 | 2100 | |
18538 | HNBL | 100 | 8.0000 | 9.1250 | 9.1250 | 4.0000 | 6.5000 | 8.0000 | 5600 | |
18539 | HNCS | 10000 | 33 1/8 | 31 3/4 | 33 1/2 | 31 3/4 | 32 1/2 | 33 1/4 | 64800 | |
18540 | HNDX | 0 | 0 | |||||||
18541 | HNFC | 100 | 24 | 24 | 24 1/4 | 24 | 24 | 24 3/4 | 5400 | |
18542 | HNFN | 0 | 0 | |||||||
18543 | HNFNY | 0 | 0 | |||||||
18544 | HNFS | 0 | 0 | |||||||
18545 | HNFSA | 100 | 32.0000 | 32.0000 | 48.0000 | 0 | ||||
18546 | HNGS | 0 | 0 | |||||||
18547 | HNH | 100 | 18 5/8 | 18 1/2 | 18 7/8 | 0 | ||||
18548 | HNHA | 0 | 0 | |||||||
18549 | HNHU | 0 | 0 | |||||||
18550 | HNM | 0 | 0 | |||||||
18551 | HNMC | 0 | 0 | |||||||
18552 | HNMT | 0 | 0 | |||||||
18553 | HNP | 100 | 16 1/8 | 15 5/8 | 16 | 0 | ||||
18554 | HNRIF | 0 | 0 | |||||||
18555 | HNRS | 12500 | 1.1300 | 1.0700 | 1.2000 | 0 | ||||
18556 | HNT | 2100 | 1 3/32 | 0 | ||||||
18557 | HNTR | 0 | 0 | |||||||
18558 | HNV | 1700 | 5/8 | 5/8 | 11/16 | 5/8 | 9/16 | 7/8 | 2300 | |
18559 | HNVL | 0 | 0 | |||||||
18560 | HNVM | 0 | 0 | |||||||
18561 | HNVN | 0 | 0 | |||||||
18562 | HNVV | 0 | 0 | |||||||
18563 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18564 | HNW | 500 | 6 3/8 | 0 | ||||||
18565 | HNZ | 500 | 36 5/8 | 36 5/8 | 36 3/4 | 36 3/8 | 36 | 37 | 5100 | |
18566 | HNZB | 0 | 0 | |||||||
18567 | HNZC | 0 | 0 | |||||||
18568 | HNZF | 0 | 0 | |||||||
18569 | HNZI | 0 | 0 | |||||||
18570 | HNZL | 0 | 0 | |||||||
18571 | HNZM | 0 | 0 | |||||||
18572 | HNZO | 0 | 0 | |||||||
18573 | HNZS | 0 | 0 | |||||||
18574 | HNZT | 0 | 0 | |||||||
18575 | HNZY | 0 | 0 | |||||||
18576 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18577 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18578 | HOC | 100 | 25 1/4 | 24 7/8 | 25 1/2 | 0 | ||||
18579 | HOCD | 0 | 0 | |||||||
18580 | HOCF | 0 | 0 | |||||||
18581 | HOCL | 0 | 0 | |||||||
18582 | HOCO | 0 | 0 | |||||||
18583 | HOCT | 0 | 0 | |||||||
18584 | HOCZ | 0 | 0 | |||||||
18585 | HOEH | 0 | 0 | |||||||
18586 | HOEN | 100 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 31300 | |
18587 | HOF | 0 | 0 | |||||||
18588 | HOFC | 2000 | 5.2500 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 88800 | |
18589 | HOFCW | 0 | 0 | |||||||
18590 | HOFL | 1000 | 15 7/8 | 15 7/8 | 16 | 15 7/8 | 15 7/8 | 16 | 54600 | |
18591 | HOFT | 100 | 36.2500 | 0 | ||||||
18592 | HOG | 200 | 14 7/8 | 12 1/2 | 12 7/8 | 0 | ||||
18593 | HOGC | 0 | 0 | |||||||
18594 | HOGN | 0 | 0 | |||||||
18595 | HOHI | 500 | 2.4992 | 0 | ||||||
18596 | HOHIE | 0 | 0 | |||||||
18597 | HOIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.87 | 2.94 | 417 | |
18598 | HOKC | 0 | 0 | |||||||
18599 | HOL/A | 1000 | 5/8 | 0 | ||||||
18600 | HOLA | 0 | 0 | |||||||
18601 | HOLO | 1000 | 3 7/8 | 3 3/8 | 4 | 0 | ||||
18602 | HOLX | 100 | 25 3/4 | 25 1/2 | 26 3/4 | 25 1/4 | 25 1/2 | 26 1/4 | 648900 | |
18603 | HOM | 200 | 14 1/4 | 13 3/4 | 14 1/2 | 0 | ||||
18604 | HOMC | 0 | 0 | |||||||
18605 | HOME | 0 | 0 | |||||||
18606 | HOMEF | 2400 | 5 | 5 3/32 | 5 3/32 | 5 | 5 | 5 1/4 | 44800 | |
18607 | HOMF | 100 | 31 | 31 | 31 1/2 | 31 | 31 | 32 | 4100 | |
18608 | HOMG | 20000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 111600 | |
18609 | HOMI | 900 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 900 | |
18610 | HOMQ | 100 | 18.0000 | 15.0000 | 20.0000 | 0 | ||||
18611 | HOMS | 1000 | 7 9/16 | 8 | 8 | 7 3/8 | 7 3/8 | 8 | 4700 | |
18612 | HON | 100 | 65 1/8 | 65 1/2 | 65 1/2 | 65 1/8 | 66 1/8 | 66 3/4 | 400 | |
18613 | HONA | 0 | 0 | |||||||
18614 | HONB | 0 | 0 | |||||||
18615 | HONC | 0 | 0 | |||||||
18616 | HOND | 0 | 0 | |||||||
18617 | HONE | 0 | 0 | |||||||
18618 | HONF | 0 | 0 | |||||||
18619 | HONG | 0 | 0 | |||||||
18620 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18621 | HONH | 0 | 0 | |||||||
18622 | HONI | 5400 | 35 | 35 1/4 | 35 1/4 | 35 | 35 | 35 1/4 | 22300 | |
18623 | HONK | 0 | 0 | |||||||
18624 | HONL | 0 | 0 | |||||||
18625 | HONM | 0 | 0 | |||||||
18626 | HONN | 0 | 0 | |||||||
18627 | HONO | 0 | 0 | |||||||
18628 | HONP | 0 | 0 | |||||||
18629 | HONR | 0 | 0 | |||||||
18630 | HONS | 0 | 0 | |||||||
18631 | HONT | 100 | 70.0000 | 0 | ||||||
18632 | HONU | 0 | 0 | |||||||
18633 | HONW | 0 | 0 | |||||||
18634 | HONX | 0 | 0 | |||||||
18635 | HONY | 0 | 0 | |||||||
18636 | HONZ | 0 | 0 | |||||||
18637 | HOO | 50500 | 21 1/2 | 0 | ||||||
18638 | HOOB | 100 | 11.0000 | 11.0000 | 17.0000 | 0 | ||||
18639 | HOOD | 0 | 0 | |||||||
18640 | HOODO | 600 | 16.0000 | 16.8750 | 600 | |||||
18641 | HOODP | 0 | 0 | |||||||
18642 | HOOG | 0 | 0 | |||||||
18643 | HOOK | 1000 | 14 3/8 | 13 47/64 | 14 1/2 | 13 1/2 | 14 | 14 1/2 | 30900 | |
18644 | HOOP | 1000 | 1 3/4 | 1 11/16 | 2 | 1 11/16 | 1 11/16 | 1 15/16 | 39300 | |
18645 | HOOPW | 5000 | 9/32 | 9/32 | 1/2 | 0 | ||||
18646 | HOOT | 0 | 0 | |||||||
18647 | HOP/WS | 0 | 3/32 | 11/32 | 0 | |||||
18648 | HOPR | 8000 | 25/64 | 11/32 | 13/32 | 5/16 | 3/8 | 13/32 | 1098200 | |
18649 | HOPRP | 1300 | 1 | 1 | 1 3/4 | 0 | ||||
18650 | HOPRW | 2000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 3800 | |
18651 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18652 | HOPp | 0 | 3/4 | 1 3/4 | 0 | |||||
18653 | HORAP | 0 | 0 | |||||||
18654 | HORMX | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | |
18655 | HORN | 100000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18656 | HOSBX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
18657 | HOSN | 0 | 0 | |||||||
18658 | HOSP | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 1/4 | 100 | |
18659 | HOST | 1500 | 7 | 7 1/16 | 7 1/16 | 7 | 7 | 7 3/8 | 4000 | |
18660 | HOT | 2000 | 46 5/8 | 45 3/4 | 46 1/4 | 0 | ||||
18661 | HOT.Z | 0 | 0 | |||||||
18662 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18663 | HOTA | 0 | 0 | |||||||
18664 | HOTB | 0 | 0 | |||||||
18665 | HOTE | 0 | 0 | |||||||
18666 | HOTN | 0 | 0 | |||||||
18667 | HOTS | 0 | 0 | |||||||
18668 | HOTT | 27500 | 23 1/2 | 23 5/8 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 63100 | |
18669 | HOU | 700 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 700 | |
18670 | HOUC | 0 | 0 | |||||||
18671 | HOUD | 0 | 0 | |||||||
18672 | HOUF | 0 | 0 | |||||||
18673 | HOUG | 0 | 0 | |||||||
18674 | HOUL | 1000 | 5.5000 | 5.5000 | 5.7500 | 0 | ||||
18675 | HOUN | 0 | 0 | |||||||
18676 | HOUO | 0 | 0 | |||||||
18677 | HOUOP | 0 | 0 | |||||||
18678 | HOUP | 0 | 0 | |||||||
18679 | HOUR | 0 | 0 | |||||||
18680 | HOUT | 0 | 0 | |||||||
18681 | HOV | 300 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
18682 | HOVB | 300 | 19.0000 | 18.2500 | 19.0000 | 0 | ||||
18683 | HOVLX | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | |
18684 | HOVN | 0 | 0 | |||||||
18685 | HOVT | 0 | 0 | |||||||
18686 | HOVVB | 200 | 5.7500 | 0 | ||||||
18687 | HOVW | 0 | 0 | |||||||
18688 | HOW | 500 | 28 1/2 | 0 | ||||||
18689 | HOWT | 14500 | 2 1/64 | 1 7/8 | 2 1/4 | 1 13/16 | 1 15/16 | 2 1/32 | 116700 | |
18690 | HOWW | 0 | 0 | |||||||
18691 | HOWWY | 0 | 3.0500 | 3.0400 | 3.2800 | 0 | ||||
18692 | HOX | 0 | 481.56 | 0 | ||||||
18693 | HP | 100 | 53 1/4 | 53 1/8 | 53 7/8 | 0 | ||||
18694 | HPBC | 200 | 16 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1500 | |
18695 | HPC | 100 | 47 3/8 | 48 3/8 | 48 3/8 | 47 3/8 | 46 7/8 | 47 3/8 | 2700 | |
18696 | HPCA | 0 | 0 | |||||||
18697 | HPCD | 0 | 0 | |||||||
18698 | HPCE | 0 | 0 | |||||||
18699 | HPCG | 0 | 0 | |||||||
18700 | HPCI | 0 | 0 | |||||||
18701 | HPCK | 0 | 0 | |||||||
18702 | HPCL | 0 | 0 | |||||||
18703 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18704 | HPCR | 0 | 0 | |||||||
18705 | HPCS | 0 | 0 | |||||||
18706 | HPCT | 0 | 0 | |||||||
18707 | HPCW | 0 | 0 | |||||||
18708 | HPCX | 0 | 0 | |||||||
18709 | HPDS | 0 | 0 | |||||||
18710 | HPDSF | 0 | 0.1100 | 0 | ||||||
18711 | HPE/WS | 0 | 1/4 | 1/2 | 0 | |||||
18712 | HPG | 400 | 20 1/2 | 20 3/8 | 20 3/4 | 0 | ||||
18713 | HPGT | 0 | 0 | |||||||
18714 | HPGX | 0 | 0 | |||||||
18715 | HPH | 200 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 3/4 | 40 1/4 | 200 | |
18716 | HPHB | 0 | 0 | |||||||
18717 | HPHC | 0 | 0 | |||||||
18718 | HPHG | 0 | 0 | |||||||
18719 | HPHH | 0 | 0 | |||||||
18720 | HPHL | 0 | 0 | |||||||
18721 | HPHN | 0 | 0 | |||||||
18722 | HPHO | 0 | 0 | |||||||
18723 | HPHX | 0 | 0 | |||||||
18724 | HPI | 200 | 3 1/8 | 3 | 3 1/8 | 3 | 700 | |||
18725 | HPII | 11700 | 0.0500 | 0 | ||||||
18726 | HPIN | 0 | 0 | |||||||
18727 | HPIP | 1100 | 5 | 5 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 42600 | |
18728 | HPIW | 0 | 0 | |||||||
18729 | HPIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.74 | 4.86 | 3021 | |
18730 | HPIw | 400 | 5 | 0 | ||||||
18731 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18732 | HPL | 0 | 0 | |||||||
18733 | HPLX | 6000 | 1 11/32 | 1 5/16 | 1 11/32 | 1 5/16 | 1 5/16 | 1 3/8 | 6200 | |
18734 | HPN | 0 | 0 | |||||||
18735 | HPN+ | 0 | 0 | |||||||
18736 | HPNC | 0 | 0 | |||||||
18737 | HPNI | 0 | 0 | |||||||
18738 | HPNT | 0 | 0 | |||||||
18739 | HPNp | 400 | 27 3/4 | 0 | ||||||
18740 | HPP | 100 | 4 1/8 | 4 1/16 | 4 1/8 | 4 1/16 | 400 | |||
18741 | HPR | 500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
18742 | HPRI | 1000 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 43600 | |
18743 | HPRK | 1000 | 11 7/8 | 10 1/4 | 11 7/8 | 10 | 11 5/8 | 11 7/8 | 460500 | |
18744 | HPRKZ | 1000 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 5/8 | 11 1/8 | 5000 | |
18745 | HPRR | 0 | 0 | |||||||
18746 | HPRT | 200 | 29 3/4 | 27 1/4 | 29 3/4 | 25 3/4 | 29 1/2 | 29 3/4 | 373900 | |
18747 | HPRXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.43 | 16606 | |
18748 | HPS | 500 | 18 7/8 | 18 1/2 | 18 7/8 | 0 | ||||
18749 | HPSC | 200 | 6 1/8 | 6 1/8 | 6 5/8 | 0 | ||||
18750 | HPSE | 0 | 0 | |||||||
18751 | HPSI | 0 | 0 | |||||||
18752 | HPSL | 0 | 0 | |||||||
18753 | HPSP | 0 | 0 | |||||||
18754 | HPSX | 0 | 0 | |||||||
18755 | HPT | 100 | 26 3/8 | 26 5/8 | 27 | 0 | ||||
18756 | HPTB | 100 | 100.0000 | 0 | ||||||
18757 | HPTC | 0 | 0 | |||||||
18758 | HPTF | 500 | 9.2500 | 9.2500 | 9.2500 | 9.0000 | 8.2500 | 9.2500 | 1800 | |
18759 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18760 | HPWR | 21900 | 4 1/4 | 4 | 4 1/4 | 3 3/4 | 3 3/8 | 4 | 35500 | |
18761 | HPX | 2000 | 2 1/4 | 2 1/8 | 2 1/2 | 0 | ||||
18762 | HPXM | 0 | 0 | |||||||
18763 | HQ | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/4 | 600 | |
18764 | HQH | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/8 | 20 1/8 | 20 1/2 | 1200 | |
18765 | HQL | 200 | 14 1/8 | 13 7/8 | 14 1/2 | 0 | ||||
18766 | HR | 1000 | 23 5/8 | 22 7/8 | 23 1/2 | 0 | ||||
18767 | HRB | 100 | 26 3/4 | 25 3/4 | 27 | 25 3/4 | 26 3/4 | 27 1/8 | 7700 | |
18768 | HRBA | 0 | 0 | |||||||
18769 | HRBB | 0 | 0 | |||||||
18770 | HRBC | 4300 | 26 13/16 | 27 1/4 | 27 1/4 | 26 1/2 | 26 3/4 | 27 1/4 | 13500 | |
18771 | HRBD | 0 | 0 | |||||||
18772 | HRBE | 0 | 0 | |||||||
18773 | HRBF | 500 | 15 1/2 | 15 | 15 5/8 | 0 | ||||
18774 | HRBG | 0 | 0 | |||||||
18775 | HRBH | 0 | 0 | |||||||
18776 | HRBI | 0 | 0 | |||||||
18777 | HRBK | 0 | 0 | |||||||
18778 | HRBL | 0 | 0 | |||||||
18779 | HRBM | 0 | 0 | |||||||
18780 | HRBN | 0 | 0 | |||||||
18781 | HRBO | 0 | 0 | |||||||
18782 | HRBP | 0 | 0 | |||||||
18783 | HRBQ | 0 | 0 | |||||||
18784 | HRBR | 0 | 0 | |||||||
18785 | HRBS | 0 | 0 | |||||||
18786 | HRBT | 0 | 0 | |||||||
18787 | HRBU | 0 | 0 | |||||||
18788 | HRBV | 0 | 0 | |||||||
18789 | HRBW | 0 | 0 | |||||||
18790 | HRBX | 0 | 0 | |||||||
18791 | HRBY | 0 | 0 | |||||||
18792 | HRBZ | 0 | 0 | |||||||
18793 | HRC | 100 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 38 1/4 | 39 3/8 | 100 | |
18794 | HRC.I | 0 | 0 | |||||||
18795 | HRCC | 0 | 0 | |||||||
18796 | HRCE | 0 | 0 | |||||||
18797 | HRCK | 0 | 0 | |||||||
18798 | HRCM | 0 | 0 | |||||||
18799 | HRCPX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.78 | 10800 | |
18800 | HRCR | 15 | 1800.00 | 1695.00 | 2090.00 | 0 | ||||
18801 | HRCT | 400 | 3.5000 | 3.7500 | 3.7500 | 3.2500 | 3.1250 | 3.7500 | 6500 | |
18802 | HRCVX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 15.74 | 0 | |
18803 | HRCX | 0 | 0 | |||||||
18804 | HRD | 100 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 | 31 1/2 | 100 | |
18805 | HRDC | 0 | 0 | |||||||
18806 | HRDD | 0 | 0 | |||||||
18807 | HRDE | 0 | 0 | |||||||
18808 | HRDG | 100 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 2200 | |
18809 | HRDN | 0 | 0 | |||||||
18810 | HRE | 100 | 15 3/8 | 14 7/8 | 16 | 0 | ||||
18811 | HREF | 0 | 0 | |||||||
18812 | HREL | 0 | 0 | |||||||
18813 | HRFD | 400 | 51.0000 | 0 | ||||||
18814 | HRG | 300 | 13/16 | 5/8 | 1 1/16 | 0 | ||||
18815 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18816 | HRH | 200 | 12 3/4 | 0 | ||||||
18817 | HRHC | 0 | 0 | |||||||
18818 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18819 | HRIDX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.55 | 0 | |
18820 | HRL | 200 | 23 3/4 | 23 7/8 | 24 1/4 | 0 | ||||
18821 | HRLB | 0 | 0 | |||||||
18822 | HRLC | 0 | 0 | |||||||
18823 | HRLD | 0 | 0 | |||||||
18824 | HRLE | 0 | 0 | |||||||
18825 | HRLGX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.56 | 0 | |
18826 | HRLI | 0 | 0 | |||||||
18827 | HRLK | 0 | 0 | |||||||
18828 | HRLL | 0 | 0 | |||||||
18829 | HRLM | 0 | 0 | |||||||
18830 | HRLR | 0 | 0 | |||||||
18831 | HRLS | 0 | 0 | |||||||
18832 | HRLT | 0 | 0 | |||||||
18833 | HRLY | 1000 | 10 3/8 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 27800 | |
18834 | HRMC | 0 | 0 | |||||||
18835 | HRMI | 1500 | 14 1/2 | 14 1/2 | 14 5/8 | 14 3/8 | 14 3/8 | 14 1/2 | 69400 | |
18836 | HRMN | 300 | 17 1/4 | 17 1/8 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 34100 | |
18837 | HRMY | 700 | 1.2500 | 1.5000 | 3.5000 | 3600 | ||||
18838 | HRN | 1400 | 5/8 | 0 | ||||||
18839 | HRNEX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
18840 | HRNS | 0 | 0 | |||||||
18841 | HRP | 1000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 1000 | |
18842 | HRPT | 0 | 0 | |||||||
18843 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18844 | HRS | 100 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/8 | 64 3/4 | 100 | |
18845 | HRSC | 0 | 0 | |||||||
18846 | HRSCX | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 25.39 | 0 | |
18847 | HRSD | 0 | 0 | |||||||
18848 | HRSE | 0 | 0 | |||||||
18849 | HRSEF | 0 | 62.0000 | 0 | ||||||
18850 | HRSF | 0 | 0 | |||||||
18851 | HRSG | 0 | 0 | |||||||
18852 | HRSH | 100 | 17 5/8 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 9500 | |
18853 | HRSI | 0 | 0 | |||||||
18854 | HRSK | 0 | 0 | |||||||
18855 | HRSMX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
18856 | HRSN | 0 | 0 | |||||||
18857 | HRSNF | 1000 | 9/16 | 15/16 | 15/16 | 3/8 | 1/2 | 5/8 | 78100 | |
18858 | HRSO | 0 | 0 | |||||||
18859 | HRSP | 0 | 0 | |||||||
18860 | HRSR | 0 | 0 | |||||||
18861 | HRSS | 0 | 0 | |||||||
18862 | HRST | 0 | 0 | |||||||
18863 | HRSTOQ | 0 | 0 | |||||||
18864 | HRSV | 0 | 0 | |||||||
18865 | HRSW | 0 | 0 | |||||||
18866 | HRSX | 0 | 0 | |||||||
18867 | HRT | 400 | 2 3/8 | 2 3/4 | 3 1/4 | 0 | ||||
18868 | HRTBX | 0 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | |
18869 | HRTCX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0 | |
18870 | HRTD | 0 | 0 | |||||||
18871 | HRTLX | 0 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 29.88 | 20000 | |
18872 | HRTVX | 0 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | |
18873 | HRUSX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
18874 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18875 | HRVIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
18876 | HRVV | 0 | 0 | |||||||
18877 | HRVY | 500 | 7 5/8 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/2 | 8 | 6500 | |
18878 | HRW | 0 | 0 | |||||||
18879 | HRW.A | 0 | 0 | |||||||
18880 | HRWIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
18881 | HRX | 0 | 0 | |||||||
18882 | HRXL | 0 | 0 | |||||||
18883 | HRY | 200 | 27 5/8 | 0 | ||||||
18884 | HRZB | 300 | 13 1/4 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 9200 | |
18885 | HRZE | 0 | 0 | |||||||
18886 | HS | 400 | 14 | 13 5/8 | 14 | 13 5/8 | 14 | 14 1/8 | 6000 | |
18887 | HSA | 0 | 0 | |||||||
18888 | HSAC | 0 | 0 | |||||||
18889 | HSACY | 0 | 6.5625 | 0 | ||||||
18890 | HSAH | 0 | 0 | |||||||
18891 | HSAL | 0 | 0 | |||||||
18892 | HSAW | 0 | 0 | |||||||
18893 | HSApA | 300 | 44 7/8 | 0 | ||||||
18894 | HSB | 400 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/2 | 44 1/4 | 1000 | |
18895 | HSBC | 0 | 0 | |||||||
18896 | HSBCF | 0 | 21.1500 | 0 | ||||||
18897 | HSBDF | 0 | 20.6500 | 0 | ||||||
18898 | HSBH | 0 | 0 | |||||||
18899 | HSBHY | 0 | 201.5000 | 0 | ||||||
18900 | HSBO | 0 | 0 | |||||||
18901 | HSC | 100 | 65 5/8 | 65 7/8 | 66 1/4 | 0 | ||||
18902 | HSCC | 0 | 0 | |||||||
18903 | HSCCX | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | |
18904 | HSCF | 0 | 0 | |||||||
18905 | HSCI | 0 | 0 | |||||||
18906 | HSCIX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
18907 | HSCL | 1000 | 5 1/8 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/8 | 102300 | |
18908 | HSCM | 17500 | 0.0300 | 0 | ||||||
18909 | HSCT | 0 | 0 | |||||||
18910 | HSD/WSw | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/4 | 500 | |
18911 | HSDC | 500 | 11 | 12 | 12 | 11 | 11 | 12 | 1000 | |
18912 | HSDG | 0 | 0 | |||||||
18913 | HSDMF | 0 | 0.3500 | 0 | ||||||
18914 | HSE | 17400 | 14 3/8 | 0 | ||||||
18915 | HSEAX | 0 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 31.36 | 0 | |
18916 | HSECX | 0 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | |
18917 | HSEE | 0 | 0 | |||||||
18918 | HSET | 0 | 0 | |||||||
18919 | HSEX | 0 | 0 | |||||||
18920 | HSFC | 0 | 0 | |||||||
18921 | HSG | 0 | 0 | |||||||
18922 | HSG.A | 0 | 0 | |||||||
18923 | HSG.B | 0 | 0 | |||||||
18924 | HSHI | 6000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 1.0000 | 8500 | |
18925 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
18926 | HSIC | 100 | 37 1/4 | 37 3/8 | 38 | 37 1/4 | 37 1/4 | 38 | 16800 | |
18927 | HSIN | 0 | 0 | |||||||
18928 | HSKL | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 100 | |
18929 | HSLP | 0 | 0 | |||||||
18930 | HSLPL | 0 | 0 | |||||||
18931 | HSLPN | 500 | 97.0000 | 0 | ||||||
18932 | HSLPO | 100 | 96.0000 | 0 | ||||||
18933 | HSLPP | 300 | 54.0000 | 0 | ||||||
18934 | HSLT | 0 | 0 | |||||||
18935 | HSLTH | 0 | 0 | |||||||
18936 | HSM | 700 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
18937 | HSMC | 0 | 0 | |||||||
18938 | HSMT | 0 | 0 | |||||||
18939 | HSN | 400 | 11 | 11 1/8 | 11 5/8 | 0 | ||||
18940 | HSNA | 0 | 0 | |||||||
18941 | HSNB | 0 | 0 | |||||||
18942 | HSNC | 0 | 0 | |||||||
18943 | HSNF | 0 | 0 | |||||||
18944 | HSNGY | 0 | 11.8750 | 0 | ||||||
18945 | HSNH | 0 | 0 | |||||||
18946 | HSNI | 0 | 0 | |||||||
18947 | HSNL | 0 | 0 | |||||||
18948 | HSNN | 0 | 0 | |||||||
18949 | HSNO | 0 | 0 | |||||||
18950 | HSNP | 0 | 0 | |||||||
18951 | HSNR | 1000 | 3/4 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 7900 | |
18952 | HSNS | 0 | 0 | |||||||
18953 | HSNT | 0 | 0 | |||||||
18954 | HSNU | 0 | 0 | |||||||
18955 | HSNV | 0 | 0 | |||||||
18956 | HSNW | 0 | 0 | |||||||
18957 | HSNY | 0 | 0 | |||||||
18958 | HSOL | 0 | 0 | |||||||
18959 | HSPEX | 0 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0 | |
18960 | HSPGX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 20.35 | 0 | |
18961 | HSPT | 0 | 0 | |||||||
18962 | HSR | 1000 | 5 7/8 | 5 5/8 | 5 15/16 | 0 | ||||
18963 | HSS | 1400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 1400 | |
18964 | HSSC | 100 | 13.0000 | 12.5000 | 13.0000 | 0 | ||||
18965 | HSSI | 0 | 0 | |||||||
18966 | HSST | 0 | 0 | |||||||
18967 | HST | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 400 | |||
18968 | HSTGX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.26 | 0 | |
18969 | HSTI | 0 | 0 | |||||||
18970 | HSTIF | 0 | 1.1200 | 0 | ||||||
18971 | HSTR | 1000 | 15 5/8 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 15 7/8 | 141800 | |
18972 | HSTV | 500 | 2.0000 | 0.8750 | 1.7500 | 0 | ||||
18973 | HSTVX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 21.76 | 0 | |
18974 | HSVL | 0 | 0 | |||||||
18975 | HSVLY | 400 | 3 7/8 | 4 3/16 | 4 3/16 | 3 7/8 | 3 7/8 | 4 3/16 | 600 | |
18976 | HSY | 100 | 49 5/8 | 50 | 50 | 49 3/8 | 49 5/8 | 49 3/4 | 1600 | |
18977 | HSYE | 0 | 0 | |||||||
18978 | HSYF | 0 | 0 | |||||||
18979 | HSYFB | 0 | 0 | |||||||
18980 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
18981 | HSYH | 0 | 0 | |||||||
18982 | HSYK | 0 | 0 | |||||||
18983 | HSYM | 1000 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
18984 | HSYN | 0 | 0 | |||||||
18985 | HSYP | 0 | 0 | |||||||
18986 | HSYR | 0 | 0 | |||||||
18987 | HSYT | 0 | 0 | |||||||
18988 | HSYU | 0 | 0 | |||||||
18989 | HSYW | 0 | 0 | |||||||
18990 | HSYX | 0 | 0 | |||||||
18991 | HSYY | 0 | 0 | |||||||
18992 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
18993 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
18994 | HTA | 2000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 3000 | |
18995 | HTAVF | 300 | 0.2700 | 0 | ||||||
18996 | HTAXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.10 | 5.22 | 4333 | |
18997 | HTB | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
18998 | HTBBG | 20 | 109 1/4 | 100 1/2 | 102 3/4 | 0 | ||||
18999 | HTBIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
19000 | HTBK | 0 | 0 | |||||||
19001 | HTBKU | 0 | 0 | |||||||
19002 | HTBKW | 0 | 0 | |||||||
19003 | HTC | 900 | 11 | 11 | 11 | 11 | 11 3/4 | 12 1/8 | 900 | |
19004 | HTCC | 0 | 0 | |||||||
19005 | HTCH | 300 | 49 | 49 1/8 | 50 1/4 | 49 | 49 | 49 5/8 | 239300 | |
19006 | HTCO | 1500 | 27 | 26 3/4 | 29 1/4 | 0 | ||||
19007 | HTCP | 0 | 0 | |||||||
19008 | HTCR | 3000 | 0.1500 | 0 | ||||||
19009 | HTCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.16 | 3.23 | 4414 | |
19010 | HTCw | 0 | 0 | |||||||
19011 | HTD | 100 | 8 3/8 | 7 7/8 | 8 1/4 | 0 | ||||
19012 | HTE | 200 | 2 7/8 | 2 1/2 | 3 3/4 | 0 | ||||
19013 | HTEC | 500 | 2 1/16 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 37300 | |
19014 | HTEH | 2500 | 1.5300 | 0 | ||||||
19015 | HTEK | 1000 | 2.0000 | 1.7500 | 2.1250 | 0 | ||||
19016 | HTEL | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 1800 | |
19017 | HTET | 0 | 0 | |||||||
19018 | HTETF | 0 | 0 | |||||||
19019 | HTEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.26 | 3.32 | 2803 | |
19020 | HTFEP | 200 | 25.0000 | 25.1250 | 25.6250 | 24.8500 | 45300 | |||
19021 | HTG | 100 | 14 5/8 | 13 7/8 | 14 1/4 | 0 | ||||
19022 | HTGC | 0 | 0 | |||||||
19023 | HTGI | 0 | 0 | |||||||
19024 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19025 | HTHA | 0 | 0 | |||||||
19026 | HTHIF | 0 | 9.1700 | 0 | ||||||
19027 | HTHN | 1000 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
19028 | HTHR | 1500 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 30600 | |
19029 | HTI | 0 | 0 | |||||||
19030 | HTIC | 2000 | 2.7500 | 2.2500 | 3.0000 | 0 | ||||
19031 | HTIK | 0 | 0 | |||||||
19032 | HTIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.77 | 4.92 | 3069 | |
19033 | HTK | 0 | 0 | |||||||
19034 | HTKG | 0 | 0 | |||||||
19035 | HTKH | 0 | 0 | |||||||
19036 | HTKT | 0 | 0 | |||||||
19037 | HTL | 100 | 9 | 0 | ||||||
19038 | HTLD | 1100 | 21 1/2 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 21 1/2 | 309900 | |
19039 | HTN | 600 | 49 5/8 | 49 3/8 | 50 | 0 | ||||
19040 | HTNF | 0 | 0 | |||||||
19041 | HTNL | 0 | 0 | |||||||
19042 | HTNO | 0 | 0 | |||||||
19043 | HTNR | 0 | 0 | |||||||
19044 | HTNT | 0 | 0 | |||||||
19045 | HTNZ | 5000 | 0.1350 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 0.1500 | 33600 | |
19046 | HTO | 200 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
19047 | HTOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.10 | 3.19 | 4726 | |
19048 | HTPI | 1000 | 0.0325 | 0.0325 | 0.0400 | 0 | ||||
19049 | HTR | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 100 | |
19050 | HTREX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.68 | 0 | |
19051 | HTRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.16 | 5.32 | 5967 | |
19052 | HTSF | 2000 | 1.0312 | 1.0625 | 1.1875 | 1.0312 | 1.0312 | 1.1875 | 15300 | |
19053 | HTST | 1900 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 108700 | |
19054 | HTSXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 4.71 | 4.81 | 17561 | |
19055 | HTT | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
19056 | HTTP | 100 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
19057 | HTV | 0 | 0 | |||||||
19058 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19059 | HTXA | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 7/8 | 1000 | |
19060 | HTZE | 0 | 0 | |||||||
19061 | HTZR | 30000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
19062 | HU | 0 | 0 | |||||||
19063 | HUB/A | 200 | 36 3/4 | 0 | ||||||
19064 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19065 | HUB/B | 3700 | 41 3/4 | 41 15/16 | 41 15/16 | 41 3/4 | 3900 | |||
19066 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19067 | HUBA | 0 | 0 | |||||||
19068 | HUBB | 0 | 0 | |||||||
19069 | HUBC | 100 | 22 1/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 1/8 | 22 3/8 | 24400 | |
19070 | HUBG | 400 | 24 1/8 | 22 | 24 1/4 | 21 7/8 | 24 1/8 | 24 1/4 | 143200 | |
19071 | HUBX | 80000 | 0.0100 | 0 | ||||||
19072 | HUDOF | 0 | 74.2500 | 0 | ||||||
19073 | HUDS | 200 | 6 1/4 | 6 1/2 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 7800 | |
19074 | HUF | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 500 | |
19075 | HUFK | 0 | 0 | |||||||
19076 | HUFN | 0 | 0 | |||||||
19077 | HUFZ | 0 | 0 | |||||||
19078 | HUG | 300 | 38 1/4 | 39 1/8 | 40 | 0 | ||||
19079 | HUGB | 0 | 0 | |||||||
19080 | HUGC | 0 | 0 | |||||||
19081 | HUGI | 0 | 0 | |||||||
19082 | HUGO | 1000 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 5600 | |
19083 | HUGS | 0 | 0 | |||||||
19084 | HUGT | 0 | 0 | |||||||
19085 | HUGTS | 100 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.0000 | 100 | |
19086 | HUGX | 0 | 0 | |||||||
19087 | HUI | 0 | 171.46 | 168.81 | 171.46 | 167.09 | 0 | |||
19088 | HULAX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.90 | 0 | |
19089 | HUM | 400 | 20 1/4 | 19 5/8 | 20 1/2 | 19 5/8 | 20 1/8 | 20 3/8 | 3700 | |
19090 | HUMA | 0 | 0 | |||||||
19091 | HUMB | 0 | 0 | |||||||
19092 | HUMC | 0 | 0 | |||||||
19093 | HUMCF | 100 | 30 19/32 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 20300 | |
19094 | HUME | 0 | 0 | |||||||
19095 | HUMF | 0 | 0 | |||||||
19096 | HUMH | 0 | 0 | |||||||
19097 | HUMK | 0 | 0 | |||||||
19098 | HUMM | 0 | 0 | |||||||
19099 | HUMN | 0 | 0 | |||||||
19100 | HUMP | 1100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 9 | 1100 | |
19101 | HUMR | 0 | 0 | |||||||
19102 | HUMS | 0 | 0 | |||||||
19103 | HUMT | 0 | 0 | |||||||
19104 | HUMW | 0 | 0 | |||||||
19105 | HUMY | 0 | 0 | |||||||
19106 | HUN | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 500 | |
19107 | HUNB | 0 | 0 | |||||||
19108 | HUNC | 0 | 0 | |||||||
19109 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
19110 | HUNI | 0 | 0 | |||||||
19111 | HUNM | 200 | 4.0000 | 0 | ||||||
19112 | HUNR | 0 | 0 | |||||||
19113 | HUNS | 0 | 0 | |||||||
19114 | HUNY | 0 | 0 | |||||||
19115 | HUNw | 0 | 0 | |||||||
19116 | HUOI | 0 | 0 | |||||||
19117 | HURC | 200 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 400 | |
19118 | HURS | 0 | 0 | |||||||
19119 | HUSGX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
19120 | HUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 5.05 | 14997 | |
19121 | HUV | 0 | 166.29 | 0 | ||||||
19122 | HUWH | 0 | 0 | |||||||
19123 | HUWHF | 0 | 7.0000 | 0 | ||||||
19124 | HUWHY | 0 | 35.1250 | 0 | ||||||
19125 | HVFD | 1500 | 19 1/4 | 18 1/2 | 19 1/2 | 0 | ||||
19126 | HVGO | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 1 15/32 | 1 15/32 | 1 9/16 | 39900 | |
19127 | HVIS | 0 | 0 | |||||||
19128 | HVSC | 0 | 0 | |||||||
19129 | HVSF | 3500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5312 | 1.6875 | 11500 | |
19130 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19131 | HVY | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 16 | 300 | |
19132 | HVYA | 0 | 0 | |||||||
19133 | HVYR | 0 | 0 | |||||||
19134 | HVYS | 0 | 0 | |||||||
19135 | HWAI | 300 | 3.5000 | 3.5000 | 4.7500 | 0 | ||||
19136 | HWBAX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | |
19137 | HWBF | 0 | 0 | |||||||
19138 | HWC | 0 | 0 | |||||||
19139 | HWCC | 4000 | 4 7/8 | 4 7/8 | 5 | 4 5/8 | 4 3/4 | 5 | 77100 | |
19140 | HWCD | 0 | 0 | |||||||
19141 | HWEC | 100 | 19.1250 | 100 | ||||||
19142 | HWEN | 500 | 13 | 12 1/2 | 13 1/4 | 0 | ||||
19143 | HWEQX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | |
19144 | HWG | 400 | 13 7/8 | 0 | ||||||
19145 | HWGA | 0 | 0 | |||||||
19146 | HWGC | 0 | 0 | |||||||
19147 | HWGS | 0 | 0 | |||||||
19148 | HWII | 300 | 2.2500 | 1.7500 | 2.2500 | 1.7500 | 1.8750 | 2.2500 | 4300 | |
19149 | HWINX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
19150 | HWK | 100 | 8 1/16 | 0 | ||||||
19151 | HWKN | 1200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 1200 | |
19152 | HWL | 100 | 14 1/2 | 0 | ||||||
19153 | HWLC | 0 | 0 | |||||||
19154 | HWLDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
19155 | HWLL | 0 | 0 | |||||||
19156 | HWLLP | 2000 | 52 | 50 1/2 | 52 | 0 | ||||
19157 | HWLN | 0 | 0 | |||||||
19158 | HWLS | 0 | 0 | |||||||
19159 | HWLX | 0 | 0 | |||||||
19160 | HWNB | 300 | 35.0000 | 35.0000 | 37.0000 | 0 | ||||
19161 | HWNC | 0 | 0 | |||||||
19162 | HWNK | 0 | 0 | |||||||
19163 | HWP | 100 | 47 3/8 | 47 5/8 | 47 5/8 | 47 1/4 | 47 1/8 | 47 1/2 | 2100 | |
19164 | HWPA | 0 | 0 | |||||||
19165 | HWPB | 0 | 0 | |||||||
19166 | HWPC | 0 | 0 | |||||||
19167 | HWPD | 0 | 0 | |||||||
19168 | HWPE | 0 | 0 | |||||||
19169 | HWPF | 0 | 0 | |||||||
19170 | HWPG | 0 | 0 | |||||||
19171 | HWPH | 0 | 0 | |||||||
19172 | HWPI | 0 | 0 | |||||||
19173 | HWPK | 0 | 0 | |||||||
19174 | HWPL | 0 | 0 | |||||||
19175 | HWPM | 0 | 0 | |||||||
19176 | HWPN | 0 | 0 | |||||||
19177 | HWPO | 0 | 0 | |||||||
19178 | HWPP | 0 | 0 | |||||||
19179 | HWPQ | 0 | 0 | |||||||
19180 | HWPR | 0 | 0 | |||||||
19181 | HWPS | 0 | 0 | |||||||
19182 | HWPT | 0 | 0 | |||||||
19183 | HWPU | 0 | 0 | |||||||
19184 | HWPV | 0 | 0 | |||||||
19185 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19186 | HWPX | 0 | 0 | |||||||
19187 | HWPY | 0 | 0 | |||||||
19188 | HWPZ | 0 | 0 | |||||||
19189 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19190 | HWRI | 100 | 104.0000 | 0 | ||||||
19191 | HWSCX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
19192 | HWTRX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
19193 | HWY | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 7/8 | 700 | |
19194 | HWYM | 1000 | 21 1/4 | 21 1/4 | 21 1/2 | 20 3/4 | 21 1/4 | 21 3/8 | 91700 | |
19195 | HX | 100 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 2500 | |||
19196 | HXBIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
19197 | HXBM | 200 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
19198 | HXC/WS | 600 | 2 | 0 | ||||||
19199 | HXL | 600 | 19 3/4 | 16 7/8 | 17 1/2 | 0 | ||||
19200 | HXL.RV | 0 | 0 | |||||||
19201 | HXLGQ | 5 | 86 | 88 1/2 | 94 | 0 | ||||
19202 | HXLX | 0 | 0 | |||||||
19203 | HXLwr | 0 | 0 | |||||||
19204 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19205 | HYAL | 0 | 0 | |||||||
19206 | HYALF | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 13/32 | 4 7/16 | 4 5/8 | 7400 | |
19207 | HYB/WS/Rw | 0 | 0 | |||||||
19208 | HYBC | 0 | 0 | |||||||
19209 | HYBD | 7500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 33300 | |
19210 | HYBDW | 5000 | 1/8 | 1/8 | 3/8 | 0 | ||||
19211 | HYBN | 900 | 7 3/8 | 7 1/2 | 7 7/8 | 7 3/8 | 7 3/8 | 7 5/8 | 25100 | |
19212 | HYDE | 0 | 0 | |||||||
19213 | HYDEA | 500 | 5 | 4 7/8 | 5 | 4 7/8 | 4 3/4 | 5 | 5400 | |
19214 | HYDEB | 700 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 5 1/4 | 1900 | |
19215 | HYDI | 5600 | 0.2812 | 0.1250 | 0.3125 | 0 | ||||
19216 | HYDNF | 0 | 0.1800 | 0 | ||||||
19217 | HYGMY | 0 | 8.7500 | 0 | ||||||
19218 | HYGN | 2000 | 0.1000 | 0.1000 | 0.1875 | 0 | ||||
19219 | HYI | 1000 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
19220 | HYMX | 2000 | 1.2500 | 0.5000 | 1.2500 | 0 | ||||
19221 | HYP | 100 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
19222 | HYPR | 1000 | 2 17/32 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 26700 | |
19223 | HYPX | 0 | 0 | |||||||
19224 | HYR | 0 | 0 | |||||||
19225 | HYSN | 0 | 0 | |||||||
19226 | HYSNY | 0 | 6.5000 | 0 | ||||||
19227 | HYSW | 600 | 22 5/16 | 21 5/8 | 22 1/2 | 21 1/2 | 22 1/8 | 22 1/2 | 231700 | |
19228 | HYU | 100 | 1/64 | 0 | ||||||
19229 | HZFS | 500 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
19230 | HZRC | 0 | 0 | |||||||
19231 | HZWV | 200 | 39 3/4 | 40 3/4 | 40 3/4 | 39 | 38 3/4 | 40 3/4 | 2000 | |
19232 | HpA | 900 | 36 1/4 | 0 | ||||||
19233 | Hw | 0 | 0 | |||||||
19234 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19235 | I.ACB | 0 | 0 | |||||||
19236 | I.AGI | 0 | 0 | |||||||
19237 | I.AIN | 0 | 0 | |||||||
19238 | I.ALE | 0 | 0 | |||||||
19239 | I.ALI | 0 | 0 | |||||||
19240 | I.ALR | 0 | 0 | |||||||
19241 | I.ANS | 0 | 0 | |||||||
19242 | I.API | 0 | 0 | |||||||
19243 | I.ASG | 0 | 0 | |||||||
19244 | I.ASI | 0 | 0 | |||||||
19245 | I.ATE | 0 | 0 | |||||||
19246 | I.AUP | 0 | 0 | |||||||
19247 | I.BAN | 0 | 0 | |||||||
19248 | I.BAV | 0 | 0 | |||||||
19249 | I.BEN | 0 | 0 | |||||||
19250 | I.BER | 0 | 0 | |||||||
19251 | I.BNA | 0 | 0 | |||||||
19252 | I.BNL | 0 | 0 | |||||||
19253 | I.BNO | 0 | 0 | |||||||
19254 | I.BPM | 0 | 0 | |||||||
19255 | I.BPN | 0 | 0 | |||||||
19256 | I.BUL | 0 | 0 | |||||||
19257 | I.CAR | 0 | 0 | |||||||
19258 | I.CIT | 0 | 0 | |||||||
19259 | I.COC | 0 | 0 | |||||||
19260 | I.CRF | 0 | 0 | |||||||
19261 | I.CRO | 0 | 0 | |||||||
19262 | I.DAL | 0 | 0 | |||||||
19263 | I.ECH | 0 | 0 | |||||||
19264 | I.EDS | 0 | 0 | |||||||
19265 | I.EFI | 0 | 0 | |||||||
19266 | I.ELS | 0 | 0 | |||||||
19267 | I.ENE | 0 | 0 | |||||||
19268 | I.ENI | 0 | 0 | |||||||
19269 | I.ERC | 0 | 0 | |||||||
19270 | I.FA | 0 | 0 | |||||||
19271 | I.FCT | 0 | 0 | |||||||
19272 | I.FFI | 0 | 0 | |||||||
19273 | I.FIA | 0 | 0 | |||||||
19274 | I.FID | 0 | 0 | |||||||
19275 | I.FIT | 0 | 0 | |||||||
19276 | I.FNV | 0 | 0 | |||||||
19277 | I.GEM | 0 | 0 | |||||||
19278 | I.GFR | 0 | 0 | |||||||
19279 | I.IFI | 0 | 0 | |||||||
19280 | I.IFR | 0 | 0 | |||||||
19281 | I.IMI | 0 | 0 | |||||||
19282 | I.IRI | 0 | 0 | |||||||
19283 | I.ISA | 0 | 0 | |||||||
19284 | I.ITG | 0 | 0 | |||||||
19285 | I.ITL | 0 | 0 | |||||||
19286 | I.LAI | 0 | 0 | |||||||
19287 | I.MDB | 0 | 0 | |||||||
19288 | I.MEC | 0 | 0 | |||||||
19289 | I.MEI | 0 | 0 | |||||||
19290 | I.MMI | 0 | 0 | |||||||
19291 | I.MMO | 0 | 0 | |||||||
19292 | I.MNT | 0 | 0 | |||||||
19293 | I.MPS | 0 | 0 | |||||||
19294 | I.NBG | 0 | 0 | |||||||
19295 | I.NMB | 0 | 0 | |||||||
19296 | I.OLV | 0 | 0 | |||||||
19297 | I.OPI | 0 | 0 | |||||||
19298 | I.PC | 0 | 0 | |||||||
19299 | I.PFS | 0 | 0 | |||||||
19300 | I.PIR | 0 | 0 | |||||||
19301 | I.RCS | 0 | 0 | |||||||
19302 | I.SAE | 0 | 0 | |||||||
19303 | I.SGS | 0 | 0 | |||||||
19304 | I.SME | 0 | 0 | |||||||
19305 | I.SMT | 0 | 0 | |||||||
19306 | I.SOI | 0 | 0 | |||||||
19307 | I.SPM | 0 | 0 | |||||||
19308 | I.STE | 0 | 0 | |||||||
19309 | I.STT | 0 | 0 | |||||||
19310 | I.TAS | 0 | 0 | |||||||
19311 | I.TLI | 0 | 0 | |||||||
19312 | I.TRE | 0 | 0 | |||||||
19313 | IAAC | 500 | 3 5/8 | 3 5/8 | 4 1/4 | 0 | ||||
19314 | IAACW | 1600 | 1/16 | 1/16 | 1/8 | 0 | ||||
19315 | IAAI | 200 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 32700 | |
19316 | IAAP | 0 | 0 | |||||||
19317 | IAAPF | 4300 | 7 31/64 | 7 3/8 | 7 31/64 | 7 3/8 | 7 3/8 | 7 3/4 | 4600 | |
19318 | IAAPX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
19319 | IAAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.43 | 4.54 | 331 | |
19320 | IABDX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
19321 | IABLX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
19322 | IABS | 0 | 0 | |||||||
19323 | IABSF | 500 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 18100 | |
19324 | IAC | 100 | 23 5/8 | 24 5/8 | 25 | 0 | ||||
19325 | IACA | 0 | 0 | |||||||
19326 | IACAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | |
19327 | IACC | 1000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
19328 | IACG | 0 | 0 | |||||||
19329 | IACI | 200 | 10 | 10 | 11 1/4 | 0 | ||||
19330 | IACM | 5000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.1250 | 0.3125 | 5000 | |
19331 | IACQ | 400 | 10.2500 | 11.0000 | 11.0000 | 10.2500 | 10.0000 | 11.0000 | 600 | |
19332 | IACQU | 500 | 9.5000 | 10.5000 | 12.3750 | 0 | ||||
19333 | IACQW | 1000 | 1.0000 | 0.6875 | 1.0000 | 0 | ||||
19334 | IACQZ | 1500 | 4.2500 | 4.1250 | 6.0000 | 0 | ||||
19335 | IACS | 0 | 0 | |||||||
19336 | IACSQ | 0 | 0 | |||||||
19337 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19338 | IAD | 100 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 | 16 7/8 | 400 | |
19339 | IADAP | 200 | 25.0000 | 0 | ||||||
19340 | IADC | 0 | 0 | |||||||
19341 | IADCX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
19342 | IADE | 0 | 0 | |||||||
19343 | IADG | 0 | 0 | |||||||
19344 | IADL | 0 | 0 | |||||||
19345 | IADO | 0 | 0 | |||||||
19346 | IADR | 0 | 0 | |||||||
19347 | IADW | 0 | 0 | |||||||
19348 | IADp | 200 | 27 | 27 | 29 | 0 | ||||
19349 | IAEBX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
19350 | IAECX | 0 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0 | |
19351 | IAEGX | 0 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | |
19352 | IAF | 200 | 9 3/16 | 8 3/4 | 9 3/16 | 0 | ||||
19353 | IAFCX | 0 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | |
19354 | IAGAX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.28 | 0 | |
19355 | IAGBX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
19356 | IAGCX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
19357 | IAGRX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
19358 | IAGVX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
19359 | IAGXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 4.38 | 4.51 | 275 | |
19360 | IAHM | 5000 | 0.8750 | 1.2500 | 1.2500 | 0.7500 | 0.8125 | 1.0000 | 36500 | |
19361 | IAIBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
19362 | IAIC | 100 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 13.7500 | 14.7500 | 200 | |
19363 | IAICX | 0 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0 | |
19364 | IAIF | 1000 | 0.1000 | 0.2500 | 7.0000 | 0 | ||||
19365 | IAINX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
19366 | IAIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.51 | 4.64 | 277 | |
19367 | IAL | 500 | 24 5/8 | 0 | ||||||
19368 | IALO | 0 | 0 | |||||||
19369 | IALS | 0 | 0 | |||||||
19370 | IAM | 0 | 0 | |||||||
19371 | IAMCX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
19372 | IAMD | 0 | 0 | |||||||
19373 | IAMFX | 0 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0 | |
19374 | IAMS | 0 | 0 | |||||||
19375 | IAPI | 5000 | 0.3750 | 0.3750 | 0.5000 | 0.3750 | 0.3437 | 0.5000 | 39700 | |
19376 | IAPXX | 0 | 0 | |||||||
19377 | IARGX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | |
19378 | IART | 300 | 4 3/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 15500 | |
19379 | IARVX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
19380 | IASC | 0 | 0 | |||||||
19381 | IASCA | 1000 | 2.8125 | 2.6875 | 2.8125 | 2.6250 | 2.6875 | 2.8125 | 4800 | |
19382 | IASG | 4 | 168.7488 | 4.2500 | 6.2500 | 0 | ||||
19383 | IASI | 1000 | 11 1/2 | 11 5/8 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 82900 | |
19384 | IASKX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
19385 | IAT | 1500 | 3 1/2 | 3 5/8 | 4 1/8 | 0 | ||||
19386 | IATAX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
19387 | IATB | 0 | 0 | |||||||
19388 | IATM | 0 | 0 | |||||||
19389 | IATN | 0 | 0 | |||||||
19390 | IATP | 1000 | 5.0000 | 4.5000 | 6.0000 | 0 | ||||
19391 | IATR | 0 | 0 | |||||||
19392 | IATV | 1000 | 3 27/32 | 3 5/8 | 4 1/8 | 3 5/8 | 3 5/8 | 3 27/32 | 162100 | |
19393 | IATW | 0 | 0 | |||||||
19394 | IAUS | 300 | 6.0000 | 6.0000 | 6.2500 | 5.6250 | 5.7500 | 6.1250 | 3100 | |
19395 | IAV | 0 | 0 | |||||||
19396 | IAVCX | 0 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0 | |
19397 | IBABX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
19398 | IBACX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
19399 | IBAH | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 1200 | |
19400 | IBALX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.50 | 0 | |
19401 | IBAN | 2000 | 20 1/16 | 19 5/8 | 20 1/4 | 19 1/4 | 20 | 20 1/8 | 93400 | |
19402 | IBC | 100 | 45 | 45 | 45 | 45 | 45 | 45 1/2 | 100 | |
19403 | IBCB | 0 | 0 | |||||||
19404 | IBCO | 1500 | 0.0010 | 0 | ||||||
19405 | IBCP | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 3/4 | 300 | |
19406 | IBCPP | 0 | 0 | |||||||
19407 | IBCR | 0 | 0 | |||||||
19408 | IBCS | 0 | 0 | |||||||
19409 | IBCT | 0 | 0 | |||||||
19410 | IBCX | 0 | 0 | |||||||
19411 | IBCYX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
19412 | IBCZ | 0 | 0 | |||||||
19413 | IBDSX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
19414 | IBET | 3500 | 9/16 | 9/16 | 11/16 | 1/2 | 9/16 | 11/16 | 125100 | |
19415 | IBETW | 20000 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 5/32 | 53000 | |
19416 | IBEV | 2500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19417 | IBEVC | 0 | 0 | |||||||
19418 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19419 | IBF | 200 | 9 3/16 | 9 1/4 | 9 5/8 | 0 | ||||
19420 | IBFA | 0 | 0 | |||||||
19421 | IBI | 200 | 16 3/8 | 15 7/8 | 16 3/8 | 15 7/8 | 16 1/8 | 16 5/8 | 16100 | |
19422 | IBIB | 0 | 0 | |||||||
19423 | IBIC | 0 | 0 | |||||||
19424 | IBIH | 0 | 0 | |||||||
19425 | IBIL | 0 | 0 | |||||||
19426 | IBIN | 4000 | 7/8 | 7/8 | 15/16 | 13/16 | 13/16 | 31/32 | 28300 | |
19427 | IBIO | 0 | 0 | |||||||
19428 | IBIP | 0 | 0 | |||||||
19429 | IBIR | 0 | 0 | |||||||
19430 | IBIS | 500 | 9 | 8 5/8 | 9 1/4 | 8 3/8 | 9 | 9 1/4 | 86300 | |
19431 | IBISW | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 5/8 | 3 7/8 | 89100 | |
19432 | IBIT | 0 | 0 | |||||||
19433 | IBIW | 0 | 0 | |||||||
19434 | IBIY | 0 | 0 | |||||||
19435 | IBK | 0 | 13 1/4 | 14 | 0 | |||||
19436 | IBKA | 0 | 0 | |||||||
19437 | IBLUX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 9.35 | 0 | |
19438 | IBM | 200 | 134 1/8 | 133 3/8 | 134 1/8 | 133 3/8 | 133 7/8 | 134 1/2 | 5600 | |
19439 | IBMA | 0 | 0 | |||||||
19440 | IBMB | 0 | 0 | |||||||
19441 | IBMC | 0 | 0 | |||||||
19442 | IBMD | 0 | 0 | |||||||
19443 | IBME | 0 | 0 | |||||||
19444 | IBMF | 0 | 0 | |||||||
19445 | IBMG | 0 | 0 | |||||||
19446 | IBMH | 0 | 0 | |||||||
19447 | IBMI | 0 | 0 | |||||||
19448 | IBMJ | 0 | 0 | |||||||
19449 | IBMK | 0 | 0 | |||||||
19450 | IBML | 0 | 0 | |||||||
19451 | IBMM | 0 | 0 | |||||||
19452 | IBMN | 0 | 0 | |||||||
19453 | IBMO | 0 | 0 | |||||||
19454 | IBMP | 0 | 0 | |||||||
19455 | IBMQ | 0 | 0 | |||||||
19456 | IBMR | 0 | 0 | |||||||
19457 | IBMS | 0 | 0 | |||||||
19458 | IBMT | 0 | 0 | |||||||
19459 | IBMU | 0 | 0 | |||||||
19460 | IBMV | 0 | 0 | |||||||
19461 | IBMW | 0 | 0 | |||||||
19462 | IBMX | 0 | 0 | |||||||
19463 | IBMY | 0 | 0 | |||||||
19464 | IBMZ | 0 | 0 | |||||||
19465 | IBMpA | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/8 | 26 7/8 | 100 | |
19466 | IBN | 0 | 0 | |||||||
19467 | IBNC | 100 | 43.0000 | 42.5000 | 46.0000 | 0 | ||||
19468 | IBNJ | 600 | 23 | 23 | 23 | 23 | 23 | 24 1/4 | 600 | |
19469 | IBNL | 2500 | 0.6250 | 0.5625 | 0.8125 | 0 | ||||
19470 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19471 | IBOK | 27200 | 0.1600 | 0 | ||||||
19472 | IBP | 800 | 26 | 26 | 26 | 26 | 25 5/8 | 26 3/4 | 800 | |
19473 | IBPI | 0 | 0 | |||||||
19474 | IBPK | 0 | 0 | |||||||
19475 | IBPN | 0 | 0 | |||||||
19476 | IBPP | 0 | 0 | |||||||
19477 | IBPW | 0 | 0 | |||||||
19478 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19479 | IBRM | 44000 | 13/32 | 13/32 | 13/32 | 3/8 | 3/8 | 13/32 | 186600 | |
19480 | IBRN | 10000 | 0.3750 | 0 | ||||||
19481 | IBRNO | 0 | 0 | |||||||
19482 | IBRNP | 0 | 0 | |||||||
19483 | IBRU | 700 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 700 | |||
19484 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19485 | IBSC | 500 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
19486 | IBSD | 0 | 0 | |||||||
19487 | IBSDF | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 5/8 | 4 | 11800 | |
19488 | IBSF | 1000 | 16 1/8 | 16 | 16 1/8 | 16 | 16 | 16 1/8 | 34200 | |
19489 | IBSI | 0 | 0 | |||||||
19490 | IBST | 0 | 0 | |||||||
19491 | IBT | 0 | 0 | |||||||
19492 | IBT.A | 0 | 0 | |||||||
19493 | IBT.B | 0 | 0 | |||||||
19494 | IBUS | 0 | 0 | |||||||
19495 | IC | 400 | 33 3/8 | 33 1/8 | 33 3/8 | 33 1/8 | 33 1/8 | 33 1/2 | 1300 | |
19496 | ICA | 1000 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | ||||
19497 | ICAB | 0 | 0 | |||||||
19498 | ICABX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
19499 | ICAC | 0 | 0 | |||||||
19500 | ICACX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
19501 | ICAEX | 0 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0 | |
19502 | ICAG | 10700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
19503 | ICALX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.53 | 0 | |
19504 | ICAM | 0 | 0 | |||||||
19505 | ICAMF | 0 | 0.3850 | 0 | ||||||
19506 | ICAPX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.58 | 0 | |
19507 | ICAR | 3000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 3600 | |
19508 | ICASX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.46 | 0 | |
19509 | ICAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.21 | 5.35 | 2968 | |
19510 | ICAY | 0 | 0 | |||||||
19511 | ICB | 1000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 3/8 | 15 3/4 | 1800 | |
19512 | ICCA | 100 | 4 1/16 | 4 3/8 | 4 1/2 | 4 1/16 | 4 1/16 | 4 5/16 | 26100 | |
19513 | ICCC | 2000 | 2 15/16 | 2 7/8 | 3 3/16 | 5000 | ||||
19514 | ICCI | 1000 | 34.7500 | 0 | ||||||
19515 | ICCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.59 | 4.69 | 9954 | |
19516 | ICDEX | 0 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0 | |
19517 | ICE | 0 | 0 | |||||||
19518 | ICEC | 0 | 0 | |||||||
19519 | ICECX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
19520 | ICEH | 6500 | 5.5000 | 5.3750 | 6.7500 | 5.2500 | 5.5000 | 6.7500 | 17500 | |
19521 | ICEI | 0 | 0 | |||||||
19522 | ICEK | 0 | 0 | |||||||
19523 | ICEL | 2000 | 14 3/8 | 15 1/4 | 15 3/4 | 13 3/4 | 14 1/4 | 14 3/8 | 580400 | |
19524 | ICER | 0 | 0 | |||||||
19525 | ICESX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
19526 | ICET | 0 | 0 | |||||||
19527 | ICEV | 0 | 0 | |||||||
19528 | ICF | 1200 | 2 3/8 | 1 3/4 | 2 1/8 | 0 | ||||
19529 | ICFE | 0 | 0 | |||||||
19530 | ICG | 1100 | 19 3/4 | 20 5/8 | 21 | 0 | ||||
19531 | ICGA | 0 | 0 | |||||||
19532 | ICGI | 2000 | 0.5625 | 0.5625 | 0.4375 | 0.5625 | 2000 | |||
19533 | ICGM | 0 | 0 | |||||||
19534 | ICGN | 500 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 48600 | |
19535 | ICGR | 0 | 0 | |||||||
19536 | ICGS | 0 | 0 | |||||||
19537 | ICGT | 0 | 0 | |||||||
19538 | ICGX | 0 | 0 | |||||||
19539 | ICH | 0 | 0 | |||||||
19540 | ICHD | 100 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0675 | 9700 | |
19541 | ICHDP | 17500 | 0.5625 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.6250 | 63000 | |
19542 | ICHIX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.37 | 0 | |
19543 | ICI | 700 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 50 1/8 | 700 | |
19544 | ICII | 500 | 16 5/8 | 16 1/8 | 17 | 16 | 16 1/4 | 16 5/8 | 326900 | |
19545 | ICIO | 0 | 0 | |||||||
19546 | ICIS | 5700 | 0.0100 | 0.1563 | 0.1875 | 0 | ||||
19547 | ICIX | 200 | 31 | 32 5/16 | 32 1/2 | 31 | 31 | 31 5/8 | 42900 | |
19548 | ICL | 300 | 5 1/8 | 4 5/8 | 5 | 0 | ||||
19549 | ICLI | 0 | 0 | |||||||
19550 | ICLS | 0 | 0 | |||||||
19551 | ICM | 400 | 5 3/8 | 0 | ||||||
19552 | ICMI | 0 | 0 | |||||||
19553 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19554 | ICN | 200 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/8 | 20 | 20 3/8 | 8300 | |
19555 | ICNA | 0 | 0 | |||||||
19556 | ICND | 0 | 0 | |||||||
19557 | ICNI | 5000 | 0.1875 | 0.3750 | 0.4375 | 95300 | ||||
19558 | ICNL | 0 | 0 | |||||||
19559 | ICNP | 0 | 0 | |||||||
19560 | ICNT | 800 | 3 1/8 | 3 9/16 | 3 9/16 | 3 1/8 | 3 1/8 | 3 3/8 | 109400 | |
19561 | ICNX | 0 | 0 | |||||||
19562 | ICNZ | 0 | 0 | |||||||
19563 | ICOA | 600 | 0.1250 | 0.1250 | 0.1600 | 0 | ||||
19564 | ICOC | 2000 | 6 1/4 | 6 3/16 | 6 1/4 | 6 5/32 | 6 1/8 | 6 1/4 | 88400 | |
19565 | ICOCZ | 1000 | 22 3/4 | 22 | 23 | 0 | ||||
19566 | ICOM | 0 | 0 | |||||||
19567 | ICOMF | 500 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 1/2 | 124200 | |
19568 | ICOR | 1000 | 6 | 6 | 6 | 5 1/4 | 5 7/8 | 6 | 14400 | |
19569 | ICOS | 2000 | 7 1/4 | 7 3/8 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 52100 | |
19570 | ICPGX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.19 | 0 | |
19571 | ICPHX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.07 | 0 | |
19572 | ICRBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
19573 | ICRE | 0 | 0 | |||||||
19574 | ICRY | 2500 | 1.1250 | 1.0625 | 1.5000 | 0 | ||||
19575 | ICS | 1500 | 13 1/4 | 13 3/8 | 13 7/8 | 0 | ||||
19576 | ICSBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
19577 | ICSCX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
19578 | ICSIF | 25000 | 2.0000 | 0 | ||||||
19579 | ICST | 500 | 12 3/8 | 12 | 12 1/2 | 12 | 12 3/8 | 12 1/2 | 113400 | |
19580 | ICSV | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 400 | |
19581 | ICSXX | 0 | 0 | |||||||
19582 | ICTC | 100 | 0.0010 | 0 | ||||||
19583 | ICTG | 100 | 5 1/8 | 5 1/2 | 5 1/2 | 5 | 4 7/8 | 5 1/8 | 86400 | |
19584 | ICTK | 10000 | 0.1250 | 0.0625 | 0.2000 | 0 | ||||
19585 | ICTL | 100 | 25 | 25 | 25 | 24 3/8 | 24 3/8 | 25 | 17600 | |
19586 | ICTS | 0 | 0 | |||||||
19587 | ICTSF | 300 | 11 5/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 9600 | |
19588 | ICTT | 300 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 3.2500 | 8.0000 | 500 | |
19589 | ICTXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.91 | 5.05 | 2449 | |
19590 | ICUI | 300 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 58400 | |
19591 | ICUT | 5000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 33700 | |
19592 | ICUTW | 700 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 16700 | |
19593 | ICUTZ | 4200 | 1/8 | 1/8 | 1/4 | 1/8 | 1/8 | 1/4 | 77200 | |
19594 | ICWK | 0 | 0 | |||||||
19595 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19596 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19597 | IDA | 100 | 32 | 31 5/8 | 32 1/8 | 0 | ||||
19598 | IDAF | 0 | 0 | |||||||
19599 | IDAL | 0 | 0 | |||||||
19600 | IDAN | 0 | 0 | |||||||
19601 | IDANF | 5000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 6000 | |
19602 | IDB | 0 | 0 | |||||||
19603 | IDBCX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
19604 | IDBE | 0 | 0 | |||||||
19605 | IDBEF | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 12500 | |
19606 | IDBYX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
19607 | IDC | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 9/16 | 5 1/2 | 5 11/16 | 18500 | |
19608 | IDCA | 0 | 0 | |||||||
19609 | IDCC | 500 | 6 3/16 | 6 1/4 | 6 3/8 | 6 | 6 | 6 1/4 | 55100 | |
19610 | IDCE | 0 | 0 | |||||||
19611 | IDCG | 0 | 0 | |||||||
19612 | IDCH | 1400 | 0.0050 | 0 | ||||||
19613 | IDCL | 0 | 0 | |||||||
19614 | IDCM | 0 | 0 | |||||||
19615 | IDCN | 800 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
19616 | IDCO | 0 | 0 | |||||||
19617 | IDCS | 0 | 0 | |||||||
19618 | IDCT | 0 | 0 | |||||||
19619 | IDCV | 0 | 0 | |||||||
19620 | IDCX | 0 | 0 | |||||||
19621 | IDDS | 1200 | 5.7500 | 5.6250 | 5.8750 | 5.6250 | 5.6250 | 5.8750 | 22500 | |
19622 | IDEA | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 14500 | |
19623 | IDEBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
19624 | IDEF | 0 | 0 | |||||||
19625 | IDETX | 0 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 24.07 | 0 | |
19626 | IDEUX | 0 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | |
19627 | IDEWX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | |
19628 | IDEYX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
19629 | IDFYX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
19630 | IDGBX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 | |
19631 | IDGF | 0 | 0 | |||||||
19632 | IDGYX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
19633 | IDHO | 0 | 0 | |||||||
19634 | IDHOO | 100 | 55.5500 | 0 | ||||||
19635 | IDIBX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
19636 | IDID | 10000 | 0.0300 | 0.0300 | 0.0500 | 0.0100 | 955400 | |||
19637 | IDIS | 1000 | 2.0000 | 0 | ||||||
19638 | IDITX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
19639 | IDIXX | 0 | 0 | |||||||
19640 | IDIYX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
19641 | IDKL | 0 | 0 | |||||||
19642 | IDMAX | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.69 | 0 | |
19643 | IDMBX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
19644 | IDMC | 500 | 4 1/2 | 4 11/16 | 4 11/16 | 4 3/16 | 4 3/16 | 4 1/2 | 45700 | |
19645 | IDMCW | 100 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 2 15/16 | 2700 | |
19646 | IDMRF | 0 | 3.7100 | 0 | ||||||
19647 | IDMYX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
19648 | IDNYX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
19649 | IDOR | 10000 | 0.0400 | 0 | ||||||
19650 | IDPH | 1000 | 18 5/8 | 19 1/4 | 19 3/8 | 18 1/2 | 18 1/2 | 18 5/8 | 152500 | |
19651 | IDQBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
19652 | IDQYX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
19653 | IDRYX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
19654 | IDSA | 600 | 10.7500 | 0 | ||||||
19655 | IDSBX | 0 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | |
19656 | IDSCX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
19657 | IDSG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19658 | IDSI | 8000 | 1.6250 | 1.9062 | 1.9062 | 1.6250 | 1.6250 | 1.8125 | 111400 | |
19659 | IDSN | 10000 | 0.8750 | 0.7500 | 1.2500 | 0 | ||||
19660 | IDSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.94 | 24263 | |
19661 | IDSYX | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | |
19662 | IDTA | 1000 | 0.0625 | 0.0625 | 0.3437 | 0 | ||||
19663 | IDTC | 300 | 13 | 13 | 13 3/4 | 12 3/4 | 12 3/4 | 13 1/4 | 67800 | |
19664 | IDTI | 1000 | 7 3/4 | 7 15/16 | 8 1/16 | 7 5/8 | 7 11/16 | 7 3/4 | 1061900 | |
19665 | IDVO | 0 | 0 | |||||||
19666 | IDVYX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
19667 | IDWA | 0 | 0 | |||||||
19668 | IDX | 200 | 7 11/16 | 7 3/4 | 7 3/4 | 7 11/16 | 7 5/8 | 7 15/16 | 700 | |
19669 | IDXC | 5000 | 28 | 28 1/8 | 28 1/4 | 28 | 28 | 28 1/8 | 134100 | |
19670 | IDXD | 0 | 0 | |||||||
19671 | IDXF | 0 | 0 | |||||||
19672 | IDXG | 0 | 0 | |||||||
19673 | IDXI | 100 | 0.1400 | 0 | ||||||
19674 | IDXO | 0 | 0 | |||||||
19675 | IDXS | 0 | 0 | |||||||
19676 | IDXW | 0 | 0 | |||||||
19677 | IDXX | 1400 | 40 1/4 | 39 3/4 | 40 3/4 | 39 | 39 3/4 | 40 1/4 | 99200 | |
19678 | IDYN | 3000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 93000 | |
19679 | IDYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.94 | 572 | |
19680 | IEC | 500 | 15 1/8 | 14 1/2 | 15 1/8 | 0 | ||||
19681 | IECE | 1000 | 6 1/2 | 6 33/64 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 7700 | |
19682 | IECK | 0 | 0 | |||||||
19683 | IECS | 10000 | 0.3800 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3800 | 27600 | |
19684 | IECT | 0 | 0 | |||||||
19685 | IEHC | 10000 | 0.2812 | 0.2500 | 0.3125 | 0 | ||||
19686 | IEI | 200 | 24 3/4 | 25 | 25 | 24 3/4 | 24 5/8 | 25 | 300 | |
19687 | IEIB | 200 | 3 3/8 | 2 7/8 | 3 1/2 | 0 | ||||
19688 | IEIBX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | |
19689 | IEIG | 0 | 0 | |||||||
19690 | IEIR | 0 | 0 | |||||||
19691 | IEIT | 0 | 0 | |||||||
19692 | IEMG | 0 | 0 | |||||||
19693 | IEPI | 4000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19694 | IEQBX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
19695 | IEQCX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
19696 | IEQIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 14.46 | 0 | |
19697 | IES | 600 | 30 7/8 | 31 | 31 1/8 | 30 3/4 | 30 1/2 | 31 | 4700 | |
19698 | IESC | 0 | 0 | |||||||
19699 | IESL | 0 | 0 | |||||||
19700 | IESN | 0 | 0 | |||||||
19701 | IESP | 0 | 0 | |||||||
19702 | IESR | 0 | 0 | |||||||
19703 | IESU | 0 | 0 | |||||||
19704 | IESUL | 100 | 29.0000 | 0 | ||||||
19705 | IESUP | 300 | 31.2500 | 0 | ||||||
19706 | IESX | 0 | 0 | |||||||
19707 | IESY | 0 | 0 | |||||||
19708 | IEU | 300 | 24 3/4 | 0 | ||||||
19709 | IEUC | 0 | 0 | |||||||
19710 | IEVAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.69 | 0 | |
19711 | IEX | 300 | 37 1/8 | 37 1/8 | 37 5/8 | 0 | ||||
19712 | IEXD | 0 | 0 | |||||||
19713 | IEXP | 0 | 0 | |||||||
19714 | IEXW | 0 | 0 | |||||||
19715 | IF | 200 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
19716 | IFC/WS | 0 | 1/16 | 1/4 | 0 | |||||
19717 | IFCI | 1500 | 1 1/4 | 1 5/16 | 1 3/8 | 1 3/16 | 1 1/8 | 1 1/4 | 47700 | |
19718 | IFCIW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1000 | |
19719 | IFCS | 0 | 0 | |||||||
19720 | IFCSF | 0 | 0 | |||||||
19721 | IFDA | 2000 | 1.4375 | 1.6250 | 1.6250 | 1.4375 | 1.4375 | 1.6250 | 2600 | |
19722 | IFDB | 200 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
19723 | IFDC | 0 | 0 | |||||||
19724 | IFEX | 0 | 0 | |||||||
19725 | IFF | 100 | 42 3/4 | 42 | 42 3/4 | 42 | 42 3/4 | 43 1/8 | 900 | |
19726 | IFFE | 0 | 0 | |||||||
19727 | IFFS | 0 | 0 | |||||||
19728 | IFG | 200 | 34 3/8 | 34 5/8 | 35 3/8 | 0 | ||||
19729 | IFGF | 0 | 0 | |||||||
19730 | IFGI | 0 | 0 | |||||||
19731 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19732 | IFIN | 100 | 26 1/8 | 26 1/2 | 26 1/2 | 26 1/8 | 26 1/8 | 26 1/2 | 1300 | |
19733 | IFINA | 100 | 20.0000 | 0 | ||||||
19734 | IFINX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.27 | 0 | |
19735 | IFIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.28 | 5.42 | 227 | |
19736 | IFLBX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
19737 | IFLCX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
19738 | IFLM | 100 | 8.7488 | 0 | ||||||
19739 | IFLO | 100 | 4 1/16 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/16 | 12600 | |
19740 | IFLY | 300 | 4.2500 | 4.0000 | 5.2500 | 0 | ||||
19741 | IFMI | 5000 | 1.5000 | 0.5000 | 3.2500 | 0 | ||||
19742 | IFMX | 300 | 20 7/8 | 21 1/2 | 21 5/8 | 20 | 20 3/4 | 20 7/8 | 4657400 | |
19743 | IFN | 800 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 2800 | |
19744 | IFNC | 200 | 63.0000 | 34800 | ||||||
19745 | IFNY | 4000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 324600 | |
19746 | IFNYW | 20000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
19747 | IFNYZ | 15000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
19748 | IFOF | 429 | 0.4896 | 0.0600 | 0.0700 | 0 | ||||
19749 | IFOXX | 0 | 0 | |||||||
19750 | IFP.A | 0 | 0 | |||||||
19751 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19752 | IFRS | 5000 | 15 3/8 | 15 3/4 | 16 1/4 | 15 3/8 | 15 3/8 | 16 | 87300 | |
19753 | IFS | 1000 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 1000 | |||
19754 | IFSB | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 8 1/4 | 2000 | |
19755 | IFSC | 5000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/32 | 1 1/8 | 1 7/32 | 96800 | |
19756 | IFSG | 0 | 0 | |||||||
19757 | IFSI | 0 | 0 | |||||||
19758 | IFSIA | 5000 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/8 | 18 1/8 | 18 1/2 | 50400 | |
19759 | IFSL | 2000 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 3000 | |
19760 | IFSN | 200 | 0.6250 | 0.4375 | 0.8750 | 0 | ||||
19761 | IFSPA | 3000 | 7.6200 | 0 | ||||||
19762 | IFSS | 7100 | 0.0100 | 0 | ||||||
19763 | IFST | 7000 | 14.5000 | 0 | ||||||
19764 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19765 | IFT | 200 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
19766 | IFTI | 4000 | 1 7/8 | 1 7/8 | 2 1/16 | 0 | ||||
19767 | IFTIW | 4000 | 3/32 | 3/32 | 1/8 | 0 | ||||
19768 | IFTIZ | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 5000 | |
19769 | IFTXX | 0 | 0 | |||||||
19770 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19771 | IG | 1000 | 6 3/8 | 5 3/4 | 6 | 0 | ||||
19772 | IGBFX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.69 | 0 | |
19773 | IGC | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 200 | |||
19774 | IGCA | 2500 | 7 7/8 | 6 1/2 | 8 | 6 3/8 | 7 3/4 | 8 | 209100 | |
19775 | IGCI | 0 | 0 | |||||||
19776 | IGCT | 0 | 0 | |||||||
19777 | IGCU | 0 | 0 | |||||||
19778 | IGCX | 0 | 0 | |||||||
19779 | IGEN | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 18800 | |
19780 | IGENP | 0 | 0 | |||||||
19781 | IGF | 300 | 10 7/8 | 10 1/2 | 11 | 0 | ||||
19782 | IGFA | 0 | 0 | |||||||
19783 | IGGI | 3000 | 2.9375 | 3.2500 | 3.3750 | 2.9375 | 2.8750 | 3.3750 | 9500 | |
19784 | IGHS | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.5625 | 1000 | |
19785 | IGI | 0 | 0 | |||||||
19786 | IGIBX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
19787 | IGISX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
19788 | IGK | 0 | 5 1/4 | 6 1/4 | 0 | |||||
19789 | IGL | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 1/8 | 100 | |
19790 | IGLBX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 22.93 | 0 | |
19791 | IGLCX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | |
19792 | IGLGX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.61 | 0 | |
19793 | IGLI | 0 | 0 | |||||||
19794 | IGLK | 0 | 0 | |||||||
19795 | IGLN | 0 | 0 | |||||||
19796 | IGLOX | 0 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0 | |
19797 | IGLR | 0 | 0 | |||||||
19798 | IGLT | 0 | 0 | |||||||
19799 | IGLWX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | |
19800 | IGLX | 0 | 0 | |||||||
19801 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19802 | IGMK | 0 | 0 | |||||||
19803 | IGMM | 500 | 0.0010 | 0 | ||||||
19804 | IGNE | 15000 | 0.1100 | 0.1400 | 0.1500 | 0.1100 | 0.0937 | 0.1300 | 117000 | |
19805 | IGP | 200 | 52 | 40 | 67 | 0 | ||||
19806 | IGPC | 0 | 0 | |||||||
19807 | IGPF | 0 | 0 | |||||||
19808 | IGPFF | 900 | 7 11/64 | 7 | 7 5/8 | 0 | ||||
19809 | IGRA | 0 | 0 | |||||||
19810 | IGRBX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | |
19811 | IGRE | 0 | 0 | |||||||
19812 | IGRLF | 0 | 0 | |||||||
19813 | IGRM | 112000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
19814 | IGRN | 3000 | 0.6875 | 0 | ||||||
19815 | IGRP | 201600 | 20 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 404300 | |
19816 | IGRR | 0 | 0 | |||||||
19817 | IGRRN | 0 | 0 | |||||||
19818 | IGRRO | 0 | 0 | |||||||
19819 | IGRRP | 0 | 0 | |||||||
19820 | IGRWX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
19821 | IGRYX | 0 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0 | |
19822 | IGS | 300 | 21 1/4 | 20 1/2 | 21 1/4 | 0 | ||||
19823 | IGSC | 0 | 0 | |||||||
19824 | IGSI | 0 | 0 | |||||||
19825 | IGSXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 5.13 | 5.26 | 895 | |
19826 | IGT | 200 | 21 7/8 | 22 3/8 | 22 1/2 | 21 7/8 | 21 3/4 | 22 1/8 | 6700 | |
19827 | IGTA | 0 | 0 | |||||||
19828 | IGTB | 600 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
19829 | IGTEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.02 | 0 | |
19830 | IGTH | 0 | 0 | |||||||
19831 | IGTI | 1000 | 5 1/2 | 5 9/16 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 19500 | |
19832 | IGTL | 0 | 0 | |||||||
19833 | IGTN | 0 | 0 | |||||||
19834 | IGTS | 0 | 0 | |||||||
19835 | IGTY | 0 | 0 | |||||||
19836 | IGVXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.16 | 5.30 | 754 | |
19837 | IGYN | 3000 | 7 1/2 | 7 3/8 | 8 | 7 3/8 | 7 1/4 | 8 | 120100 | |
19838 | IHC | 200 | 26 3/4 | 25 3/8 | 25 7/8 | 0 | ||||
19839 | IHCA | 0 | 0 | |||||||
19840 | IHCC | 5000 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 8000 | |
19841 | IHCN | 0 | 0 | |||||||
19842 | IHCS | 0 | 0 | |||||||
19843 | IHF | 0 | 0 | |||||||
19844 | IHGIX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.90 | 0 | |
19845 | IHHI | 1800 | 1 13/16 | 1 13/16 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 16700 | |
19846 | IHIAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
19847 | IHIBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19848 | IHICX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
19849 | IHII | 3000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 29000 | |
19850 | IHIIW | 4000 | 8 | 8 | 8 1/8 | 0 | ||||
19851 | IHIIZ | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 200 | |
19852 | IHITF | 0 | 1.6000 | 1.4375 | 1.6250 | 0 | ||||
19853 | IHIYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.23 | 0 | |
19854 | IHK | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 1000 | |||
19855 | IHKC | 0 | 0 | |||||||
19856 | IHKL | 0 | 0 | |||||||
19857 | IHNI | 1500 | 2 1/8 | 2 3/16 | 2 5/16 | 2 1/16 | 2 1/8 | 2 1/4 | 75300 | |
19858 | IHOP | 500 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 10200 | |
19859 | IHS | 100 | 24 7/8 | 23 7/8 | 24 1/2 | 0 | ||||
19860 | IHSAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 12.02 | 0 | |
19861 | IHSC | 500 | 5.0000 | 0 | ||||||
19862 | IHSD | 0 | 0 | |||||||
19863 | IHSE | 0 | 0 | |||||||
19864 | IHSI | 0 | 0 | |||||||
19865 | IHSN | 0 | 0 | |||||||
19866 | IHSP | 0 | 0 | |||||||
19867 | IHST | 0 | 0 | |||||||
19868 | IHTYX | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | |
19869 | IHYBX | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0 | |
19870 | II | 1000 | 1 1/4 | 0 | ||||||
19871 | II.W | 0 | 0 | |||||||
19872 | II/WS | 5000 | 1/2 | 0 | ||||||
19873 | IIC | 300 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
19874 | IICR | 500 | 36 1/4 | 36 | 40 | 0 | ||||
19875 | IIF | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 1900 | |
19876 | IIFA | 0 | 0 | |||||||
19877 | IIG | 100 | 3/8 | 13500 | ||||||
19878 | IIGC | 0 | 0 | |||||||
19879 | IIGL | 0 | 0 | |||||||
19880 | IIHC | 600 | 11.8750 | 12.0000 | 12.5000 | 0 | ||||
19881 | IIHG | 0 | 0 | |||||||
19882 | III | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 2000 | |
19883 | IIII | 500 | 9 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 6400 | |
19884 | IIIO | 0 | 0 | |||||||
19885 | IIIT | 0 | 0 | |||||||
19886 | IIM | 300 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
19887 | IIML | 100 | 4.0000 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 11800 | |
19888 | IIN | 300 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 300 | |
19889 | IINC | 0 | 0 | |||||||
19890 | IING | 0 | 0 | |||||||
19891 | IINI | 0 | 0 | |||||||
19892 | IINL | 0 | 0 | |||||||
19893 | IINR | 0 | 0 | |||||||
19894 | IINSX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.82 | 0 | |
19895 | IINX | 0 | 0 | |||||||
19896 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19897 | IIS | 100 | 16 3/8 | 0 | ||||||
19898 | IISL | 0 | 0 | |||||||
19899 | IISLF | 1000 | 1 23/32 | 1 23/32 | 1 25/32 | 1 23/32 | 1 23/32 | 1 25/32 | 3800 | |
19900 | IIT | 200 | 29 5/8 | 29 1/4 | 29 5/8 | 0 | ||||
19901 | IIT.A | 0 | 0 | |||||||
19902 | IITC | 0 | 0 | |||||||
19903 | IITCF | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 700 | |
19904 | IITIF | 0 | 3.6100 | 0 | ||||||
19905 | IIV | 0 | 250.88 | 0 | ||||||
19906 | IIVI | 100 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/8 | 25 3/8 | 25 3/4 | 47500 | |
19907 | IIX | 0 | 257.52 | 254.32 | 257.57 | 251.56 | 0 | |||
19908 | IIXC | 2000 | 23 | 23 | 23 | 22 3/4 | 22 3/4 | 23 | 23200 | |
19909 | IJIN | 200 | 10 5/8 | 0 | ||||||
19910 | IJL | 500 | 12 5/8 | 0 | ||||||
19911 | IJLG | 0 | 0 | |||||||
19912 | IJLN | 0 | 0 | |||||||
19913 | IJMA | 0 | 0 | |||||||
19914 | IK | 100 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
19915 | IKEC | 1000 | 2 31/32 | 2 3/4 | 2 31/32 | 2 3/4 | 2 3/4 | 2 31/32 | 6000 | |
19916 | IKECW | 1000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 2000 | |
19917 | IKOS | 500 | 19 7/8 | 20 | 20 1/4 | 19 1/2 | 19 7/8 | 20 1/8 | 68700 | |
19918 | IKWJ | 0 | 0 | |||||||
19919 | ILABY | 500 | 11 5/16 | 12 | 12 1/8 | 11 1/4 | 11 1/4 | 11 3/8 | 190700 | |
19920 | ILAXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.44 | 4.55 | 1957 | |
19921 | ILC | 0 | 0 | |||||||
19922 | ILCC | 1300 | 6 1/4 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 15900 | |
19923 | ILCIX | 0 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | |
19924 | ILCN | 0 | 0 | |||||||
19925 | ILCO | 200 | 14 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
19926 | ILCT | 100 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 4200 | |
19927 | ILDC | 0 | 0 | |||||||
19928 | ILDCY | 1000 | 8 1/8 | 7 3/4 | 8 1/4 | 0 | ||||
19929 | ILDM | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.3750 | 1000 | |
19930 | ILEX | 10000 | 1 1/2 | 1 17/32 | 1 9/16 | 1 31/64 | 1 1/2 | 1 9/16 | 248900 | |
19931 | ILEXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 2.93 | 2.98 | 96 | |
19932 | ILFXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.11 | 5.25 | 29425 | |
19933 | ILGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07 | 5.18 | 7274 | |
19934 | ILHL | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
19935 | ILI | 200 | 7 15/16 | 7 3/8 | 8 7/8 | 0 | ||||
19936 | ILIL | 9200 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
19937 | ILIS | 0 | 0 | |||||||
19938 | ILMNY | 0 | 5.1250 | 0 | ||||||
19939 | ILMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.19 | 5.31 | 10929 | |
19940 | ILN | 1000 | 27 | 27 3/4 | 28 1/8 | 0 | ||||
19941 | ILNI | 0 | 0 | |||||||
19942 | ILNK | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 6 1/8 | 7700 | |
19943 | ILNL | 0 | 0 | |||||||
19944 | ILNO | 0 | 0 | |||||||
19945 | ILNS | 0 | 0 | |||||||
19946 | ILNXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 3.06 | 3.14 | 1039 | |
19947 | ILPC | 0 | 0 | |||||||
19948 | ILPXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.15 | 5.26 | 14567 | |
19949 | ILRG | 300 | 2.5000 | 1.6250 | 2.5000 | 0 | ||||
19950 | ILS | 0 | 197.60 | 0 | ||||||
19951 | ILSC | 0 | 0 | |||||||
19952 | ILSCF | 0 | 0.0700 | 0 | ||||||
19953 | ILT | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/16 | 9 13/16 | 400 | |
19954 | ILTE | 0 | 0 | |||||||
19955 | ILTN | 0 | 0 | |||||||
19956 | ILTT | 0 | 0 | |||||||
19957 | ILTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.09 | 5.18 | 7728 | |
19958 | ILTZ | 0 | 0 | |||||||
19959 | IM | 500 | 24 7/8 | 24 | 25 | 24 | 24 7/8 | 25 3/8 | 45800 | |
19960 | IMAAX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
19961 | IMABF | 0 | 0.2250 | 0 | ||||||
19962 | IMABX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
19963 | IMACU | 0 | 0 | |||||||
19964 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
19965 | IMAI | 10000 | 1/16 | 3/64 | 1/16 | 3/64 | 1/32 | 1/16 | 48100 | |
19966 | IMAK | 200 | 23 1/2 | 23 1/2 | 23 7/8 | 23 1/2 | 23 1/2 | 24 | 71200 | |
19967 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
19968 | IMAS | 0 | 0 | |||||||
19969 | IMASF | 0 | 0 | |||||||
19970 | IMAT | 1000 | 3 13/16 | 3 21/32 | 3 27/32 | 3 5/8 | 3 3/4 | 3 13/16 | 524300 | |
19971 | IMAX | 0 | 0 | |||||||
19972 | IMAXF | 1000 | 34 1/4 | 34 | 34 3/4 | 33 3/4 | 34 | 35 1/4 | 5800 | |
19973 | IMB | 300 | 13 5/8 | 14 | 14 3/8 | 0 | ||||
19974 | IMBDX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
19975 | IMBT | 0 | 0 | |||||||
19976 | IMC | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 5/8 | 16 1/8 | 700 | |
19977 | IMCC | 100 | 37 1/2 | 36 3/4 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/2 | 4200 | |
19978 | IMCE | 0 | 0 | |||||||
19979 | IMCI | 500 | 1 15/16 | 1 11/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 15/16 | 41600 | |
19980 | IMCIW | 3500 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 3/8 | 18500 | |
19981 | IMCK | 0 | 0 | |||||||
19982 | IMCL | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 | 8 1/8 | 8 1/4 | 110600 | |
19983 | IMCO | 1000 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
19984 | IMCR | 0 | 0 | |||||||
19985 | IMCX | 1300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 9/16 | 2300 | |
19986 | IMCXU | 300 | 4.0000 | 0 | ||||||
19987 | IMCXW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 31/32 | 1000 | |
19988 | IMD | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 4 1/4 | 200 | |
19989 | IMDC | 100 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 100 | |
19990 | IMDCC | 0 | 0 | |||||||
19991 | IMDD | 2200 | 1.0000 | 1.0312 | 1.0312 | 1.0000 | 0.9375 | 1.1250 | 8200 | |
19992 | IMDS | 1500 | 2.1875 | 2.5000 | 2.5000 | 2.1875 | 2.1875 | 2.3125 | 100000 | |
19993 | IMDY | 0 | 0 | |||||||
19994 | IME | 100 | 47 | 0 | ||||||
19995 | IME+ | 0 | 0 | |||||||
19996 | IMEA | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 16200 | |
19997 | IMEC | 1200 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 14000 | |
19998 | IMED | 200 | 7/8 | 15/16 | 15/16 | 7/8 | 3/4 | 15/16 | 1400 | |
19999 | IMER | 0 | 0 | |||||||
20000 | IMES | 4000 | 1.2500 | 1.2500 | 1.3125 | 1.1875 | 1.1875 | 1.2812 | 43500 | |
20001 | IMET | 0 | 0 | |||||||
20002 | IMEX | 2000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 9/32 | 1 1/4 | 1 3/8 | 45800 | |
20003 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20004 | IMF | 1600 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 14100 | |
20005 | IMFS | 0 | 0 | |||||||
20006 | IMG | 200 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 400 | |
20007 | IMGE | 1000 | 2.4062 | 2.4375 | 2.4375 | 2.4062 | 2.2812 | 2.4062 | 2400 | |
20008 | IMGI | 0 | 0.1250 | 0.6250 | 0 | |||||
20009 | IMGN | 800 | 2 15/16 | 2 7/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/8 | 49400 | |
20010 | IMGS | 1900 | 0.1000 | 0 | ||||||
20011 | IMGX | 12000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 5/16 | 3 11/32 | 3 7/16 | 130600 | |
20012 | IMGXP | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 13 7/8 | 14 5/8 | 200 | |
20013 | IMGXW | 400 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2200 | |
20014 | IMH | 800 | 20 7/8 | 21 7/8 | 22 1/2 | 0 | ||||
20015 | IMHD | 0 | 0 | |||||||
20016 | IMHF | 0 | 0 | |||||||
20017 | IMHI | 2000 | 6.2500 | 6.3125 | 6.3125 | 6.0625 | 6.0625 | 6.5000 | 7000 | |
20018 | IMHL | 0 | 0 | |||||||
20019 | IMHS | 0 | 0 | |||||||
20020 | IMI | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 7/8 | 100 | |
20021 | IMIC | 3000 | 8 1/8 | 8 3/8 | 8 3/4 | 7 7/8 | 7 7/8 | 8 1/8 | 95900 | |
20022 | IMIG | 0 | 0 | |||||||
20023 | IMIGH | 10000 | 101.5000 | 0 | ||||||
20024 | IMIGI | 30000 | 101.9500 | 0 | ||||||
20025 | IMIGM | 0 | 0 | |||||||
20026 | IMIGO | 100 | 53.2500 | 0 | ||||||
20027 | IMII | 200 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 32200 | |
20028 | IMIS | 0 | 0 | |||||||
20029 | IMIT | 0 | 0 | |||||||
20030 | IMJ | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 600 | |||
20031 | IMKE | 900 | 3.9380 | 3.8125 | 3.9380 | 3.8125 | 3.7500 | 3.9375 | 13000 | |
20032 | IMKEU | 2500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6250 | 4.8750 | 2500 | |
20033 | IMKEW | 2500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.5000 | 2500 | |
20034 | IMKEZ | 2500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2187 | 2500 | |
20035 | IMKT | 0 | 0 | |||||||
20036 | IMKTA | 100 | 17 1/4 | 16 5/8 | 17 1/4 | 16 5/8 | 17 | 17 1/4 | 97200 | |
20037 | IML | 5000 | 38 5/8 | 38 5/8 | 38 3/4 | 38 5/8 | 38 3/8 | 38 7/8 | 25000 | |
20038 | IMMA | 0 | 0 | |||||||
20039 | IMMD | 10000 | 0.6562 | 0.6562 | 0.7187 | 0.6562 | 0.6350 | 0.6875 | 43000 | |
20040 | IMMI | 1500 | 17 3/8 | 16 1/2 | 17 3/4 | 16 1/2 | 17 | 17 1/2 | 207600 | |
20041 | IMMM | 5000 | 0.5625 | 0.6250 | 0.6250 | 0.5625 | 10000 | |||
20042 | IMMU | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 110500 | |
20043 | IMN | 400 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 5/8 | 26 | 2600 | |
20044 | IMNC | 0 | 0 | |||||||
20045 | IMNOC | 0 | 0 | |||||||
20046 | IMNR | 2700 | 8 15/16 | 7 7/8 | 9 | 7 13/16 | 8 7/8 | 9 | 679400 | |
20047 | IMNS | 0 | 0 | |||||||
20048 | IMNT | 2400 | 15 1/2 | 13 3/4 | 15 3/4 | 13 3/4 | 15 1/2 | 15 3/4 | 337600 | |
20049 | IMNTX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.57 | 0 | |
20050 | IMNW | 0 | 0 | |||||||
20051 | IMNX | 200 | 13 3/8 | 14 1/8 | 14 1/8 | 13 3/8 | 13 3/8 | 13 5/8 | 219600 | |
20052 | IMNYX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.58 | 0 | |
20053 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20054 | IMO | 100 | 44 1/8 | 44 | 44 1/8 | 44 | 43 3/4 | 44 5/8 | 400 | |
20055 | IMOBF | 0 | 0 | |||||||
20056 | IMOC | 0 | 0 | |||||||
20057 | IMOG | 0 | 0 | |||||||
20058 | IMOI | 0 | 0 | |||||||
20059 | IMOL | 0 | 0 | |||||||
20060 | IMOM | 0 | 0 | |||||||
20061 | IMOR | 15000 | 1.1250 | 0 | ||||||
20062 | IMOW | 0 | 0 | |||||||
20063 | IMPA | 0 | 0 | |||||||
20064 | IMPC | 0 | 0 | |||||||
20065 | IMPE | 400 | 0.0100 | 0 | ||||||
20066 | IMPG | 0 | 0 | |||||||
20067 | IMPH | 1200 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 1/2 | 13 1/4 | 6300 | |
20068 | IMPN | 200 | 5.2500 | 5.2500 | 7.8750 | 0 | ||||
20069 | IMPR | 700 | 21/32 | 5/8 | 21/32 | 5/8 | 5/8 | 3/4 | 1400 | |
20070 | IMPRW | 20000 | 3/8 | 1/8 | 7/16 | 1/8 | 1/8 | 7/16 | 45300 | |
20071 | IMPS | 0 | 0 | |||||||
20072 | IMPT | 0 | 0 | |||||||
20073 | IMPX | 2800 | 2 31/32 | 2 9/16 | 3 | 2 9/16 | 2 15/16 | 3 | 504900 | |
20074 | IMR | 100 | 16 | 15 7/8 | 16 | 15 7/8 | 15 1/2 | 16 3/8 | 200 | |
20075 | IMRBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
20076 | IMRE | 0 | 0 | |||||||
20077 | IMRFX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.33 | 0 | |
20078 | IMRGA | 500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 500 | |
20079 | IMRS | 1000 | 15 1/2 | 15 | 16 1/4 | 14 1/2 | 15 1/4 | 15 3/8 | 4335200 | |
20080 | IMRT | 0 | 0 | |||||||
20081 | IMRX | 0 | 0 | |||||||
20082 | IMRXX | 0 | 0.07 | 5.20 | 5.33 | 1628 | ||||
20083 | IMRY | 0 | 0 | |||||||
20084 | IMS | 1000 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
20085 | IMSC | 5000 | 19 3/4 | 17 1/4 | 19 3/4 | 17 | 19 | 19 3/4 | 79600 | |
20086 | IMSG | 3000 | 3.7500 | 3.7500 | 4.0000 | 0 | ||||
20087 | IMSI | 1000 | 13 3/8 | 12 7/8 | 13 3/8 | 11 7/8 | 12 7/8 | 13 1/2 | 79500 | |
20088 | IMSL | 0 | 0 | |||||||
20089 | IMSO | 2000 | 2.9062 | 2.8750 | 3.0000 | 2.7500 | 2.8750 | 3.0000 | 145300 | |
20090 | IMSR | 0 | 0 | |||||||
20091 | IMT | 300 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
20092 | IMTA | 0 | 0 | |||||||
20093 | IMTBF | 0 | 6.1000 | 0 | ||||||
20094 | IMTBY | 0 | 11.8125 | 12.0000 | 12.1250 | 0 | ||||
20095 | IMTC | 700 | 7 | 7 | 7 | 7 | 7 | 8 | 700 | |
20096 | IMTI | 0 | 0 | |||||||
20097 | IMTK | 0 | 0 | |||||||
20098 | IMTKA | 500 | 1 | 1 | 1 1/4 | 1 | 1 | 1 1/8 | 9300 | |
20099 | IMTKU | 0 | 0 | |||||||
20100 | IMTKW | 4000 | 13/64 | 3/16 | 9/32 | 0 | ||||
20101 | IMTL | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 1.0000 | 100 | |
20102 | IMTN | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 3/4 | 100 | |
20103 | IMTXA | 0 | 0 | |||||||
20104 | IMU | 200 | 4 1/8 | 3 | 3 1/2 | 0 | ||||
20105 | IMUC | 0 | 0 | |||||||
20106 | IMUL | 4800 | 7 15/16 | 7 3/8 | 8 | 7 3/8 | 7 13/16 | 8 | 133600 | |
20107 | IMUNX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
20108 | IMUT | 0 | 0 | |||||||
20109 | IMUTF | 1300 | 15/16 | 7/8 | 1 1/16 | 0 | ||||
20110 | IMVI | 2000 | 0.0100 | 0 | ||||||
20111 | IMX | 0 | 0 | |||||||
20112 | IMXC | 0 | 0 | |||||||
20113 | IMXN | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
20114 | IMXS | 5000 | 0.2600 | 0.2600 | 0.2600 | 0.2500 | 0.2300 | 0.2600 | 11400 | |
20115 | IMXX | 0 | 0 | |||||||
20116 | IMY | 0 | 0 | |||||||
20117 | IMY.B | 0 | 0 | |||||||
20118 | IN | 200 | 18 7/8 | 18 7/8 | 19 3/8 | 0 | ||||
20119 | INA | 100 | 8 7/8 | 8 1/2 | 9 1/2 | 0 | ||||
20120 | INAC | 200 | 35 | 33 | 35 | 32 3/4 | 34 3/4 | 35 | 293200 | |
20121 | INAGX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
20122 | INAI | 1000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 49900 | |
20123 | INAV | 1600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 4100 | |
20124 | INAVQ | 0 | 0 | |||||||
20125 | INBI | 400 | 12 11/16 | 12 3/4 | 12 3/4 | 12 5/8 | 12 5/8 | 12 3/4 | 20200 | |
20126 | INBJ | 0 | 0 | |||||||
20127 | INBNX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.44 | 0 | |
20128 | INBR | 300 | 33 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 57200 | |
20129 | INC | 0 | 0 | |||||||
20130 | INCB | 1900 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 4000 | |
20131 | INCBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
20132 | INCC | 1000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 8600 | |
20133 | INCCX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
20134 | INCE | 1000 | 3.8125 | 3.8125 | 3.8125 | 3.6875 | 3.7500 | 3.8125 | 67300 | |
20135 | INCH | 0 | 0 | |||||||
20136 | INCHY | 0 | 3.1500 | 0 | ||||||
20137 | INCI | 0 | 0 | |||||||
20138 | INCL | 1000 | 10 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/8 | 11600 | |
20139 | INCM | 100 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
20140 | INCN | 0 | 0 | |||||||
20141 | INCO | 0 | 0 | |||||||
20142 | INCX | 0 | 0 | |||||||
20143 | INCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.37 | 5.54 | 905 | |
20144 | INCY | 1000 | 42 1/4 | 41 | 42 3/4 | 41 | 42 1/8 | 42 1/4 | 103500 | |
20145 | INCZ | 0 | 0 | |||||||
20146 | IND | 1100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1100 | |||
20147 | INDA | 0 | 0 | |||||||
20148 | INDAO | 0 | 0 | |||||||
20149 | INDAP | 0 | 0 | |||||||
20150 | INDB | 1300 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 16600 | |
20151 | INDBX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
20152 | INDE | 2500 | 3 | 3 1/32 | 3 1/16 | 2 13/16 | 2 15/16 | 3 | 145000 | |
20153 | INDG | 0 | 0 | |||||||
20154 | INDGF | 1000 | 3 1/2 | 4 1/4 | 4 3/8 | 3 1/4 | 3 1/2 | 3 5/8 | 1817500 | |
20155 | INDH | 0 | 0 | |||||||
20156 | INDHW | 0 | 0 | |||||||
20157 | INDI | 1800 | 7 3/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 3/4 | 34300 | |
20158 | INDL | 0 | 0 | |||||||
20159 | INDP | 0 | 0 | |||||||
20160 | INDQ | 0 | 0 | |||||||
20161 | INDQA | 500 | 19 1/2 | 19 3/4 | 20 | 19 1/2 | 19 1/2 | 20 | 42500 | |
20162 | INDQB | 300 | 19 | 19 | 20 1/2 | 0 | ||||
20163 | INDS | 0 | 1094.12 | 1092.26 | 1094.12 | 1089.55 | 0 | |||
20164 | INDV | 1000 | 5 5/8 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 12600 | |
20165 | INDXF | 0 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
20166 | INDYX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.13 | 0 | |
20167 | INDZX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.85 | 0 | |
20168 | INE | 0 | 14.41 | 14.45 | 14.46 | 14.38 | 0 | |||
20169 | INEAX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.59 | 0 | |
20170 | INEGX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
20171 | INEI | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 500 | |
20172 | INEL | 700 | 8 1/2 | 8 1/2 | 9 1/8 | 8 1/2 | 8 1/2 | 8 3/4 | 449400 | |
20173 | INEQA | 16500 | 0.2500 | 0.3750 | 1.0000 | 0 | ||||
20174 | INER | 0 | 0 | |||||||
20175 | INET | 5000 | 2 7/16 | 2 1/8 | 2 7/16 | 2 1/8 | 2 5/16 | 2 7/16 | 67600 | |
20176 | INEX | 11400 | 0.0800 | 0.0800 | 0.1600 | 0 | ||||
20177 | INF | 100 | 31 7/8 | 32 3/4 | 33 1/2 | 0 | ||||
20178 | INFA | 0 | 0 | |||||||
20179 | INFB | 0 | 0 | |||||||
20180 | INFD | 300 | 5 5/8 | 4 7/8 | 5 5/8 | 4 7/8 | 4 7/8 | 5 5/8 | 7300 | |
20181 | INFDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
20182 | INFE | 5000 | 0.4900 | 0.1250 | 0.5000 | 0 | ||||
20183 | INFG | 10000 | 0.8425 | 0.8125 | 1.0000 | 0 | ||||
20184 | INFGC | 0 | 0 | |||||||
20185 | INFH | 0 | 0 | |||||||
20186 | INFI | 0 | 0 | |||||||
20187 | INFL | 0 | 0 | |||||||
20188 | INFM | 0 | 0 | |||||||
20189 | INFN | 10000 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 93300 | |
20190 | INFO | 1000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 6500 | |
20191 | INFP | 0 | 0 | |||||||
20192 | INFR | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 3/4 | 7 7/8 | 167700 | |
20193 | INFS | 1000 | 17 3/4 | 18 3/4 | 19 1/4 | 17 1/2 | 17 1/2 | 18 1/8 | 92900 | |
20194 | INFT | 0 | 0 | |||||||
20195 | INFU | 1000 | 4 | 4 | 4 1/4 | 0 | ||||
20196 | INFV | 0 | 0 | |||||||
20197 | INFX | 0 | 0 | |||||||
20198 | INFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.28 | 5.44 | 2798140 | |
20199 | INFY | 1000 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
20200 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20201 | ING | 0 | 14.25 | 14.24 | 14.27 | 14.22 | 0 | |||
20202 | INGB | 0 | 0 | |||||||
20203 | INGBF | 0 | 31.8750 | 0 | ||||||
20204 | INGBY | 0 | 32.3750 | 0 | ||||||
20205 | INGC | 0 | 0 | |||||||
20206 | INGE | 5000 | 11.7500 | 0 | ||||||
20207 | INGG | 20000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20208 | INGL | 0 | 0 | |||||||
20209 | INGLF | 0 | 0 | |||||||
20210 | INGN | 0 | 0 | |||||||
20211 | INGR | 1000 | 9 5/8 | 9 1/8 | 9 5/8 | 8 7/8 | 9 1/2 | 9 5/8 | 236700 | |
20212 | INGX | 0 | 0 | |||||||
20213 | INGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.24 | 5.47 | 784 | |
20214 | INH | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |||
20215 | INHK | 0 | 0 | |||||||
20216 | INHKF | 0 | 0.3200 | 0 | ||||||
20217 | INHL | 1000 | 15 | 14 1/2 | 15 1/8 | 14 1/4 | 15 | 15 1/8 | 30900 | |
20218 | INHM | 1000 | 3/8 | 3/8 | 1/2 | 3/8 | 7/32 | 13/32 | 33500 | |
20219 | INHO | 100 | 7 | 7 5/8 | 7 7/8 | 7 | 7 | 7 7/8 | 4400 | |
20220 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20221 | INHYX | 0 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 4.77 | 0 | |
20222 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20223 | INI/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
20224 | INIBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
20225 | INIDX | 0 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 29.15 | 0 | |
20226 | INIFX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.44 | 0 | |
20227 | ININX | 0 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 | |
20228 | INISX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
20229 | INIT | 8500 | 0.0100 | 0 | ||||||
20230 | INIVX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.53 | 0 | |
20231 | INJ | 0 | 14.33 | 14.33 | 14.36 | 13.95 | 0 | |||
20232 | INK | 0 | 15.44 | 15.44 | 15.47 | 15.42 | 0 | |||
20233 | INL | 0 | 12.00 | 11.99 | 12.02 | 11.98 | 0 | |||
20234 | INLD | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 4 1/2 | 1000 | |
20235 | INLF | 100 | 26.0000 | 26.0000 | 28.0000 | 0 | ||||
20236 | INLG | 0 | 0 | |||||||
20237 | INLK | 200 | 8 3/4 | 8 15/16 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 23400 | |
20238 | INLN | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 200 | |
20239 | INLQ | 1000 | 4 1/8 | 4 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 14800 | |
20240 | INM | 0 | 14.38 | 14.38 | 14.38 | 14.37 | 0 | |||
20241 | INMC | 0 | 0 | |||||||
20242 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20243 | INMDP | 0 | 9.0000 | 12.5000 | 0 | |||||
20244 | INMIX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.75 | 0 | |
20245 | INMLF | 0 | 25.3730 | 0 | ||||||
20246 | INMR | 0 | 0 | |||||||
20247 | INMRY | 100 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
20248 | INMT | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 12800 | |
20249 | INMUX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.79 | 0 | |
20250 | INMXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.34 | 3.43 | 552 | |
20251 | INN | 0 | 18.42 | 18.44 | 18.47 | 18.39 | 0 | |||
20252 | INNDX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.69 | 0 | |
20253 | INNE | 0 | 0 | |||||||
20254 | INNG | 1000 | 8.5000 | 0 | ||||||
20255 | INNHF | 0 | 0.6200 | 0 | ||||||
20256 | INNI | 7100 | 0.6250 | 0.5625 | 0.6562 | 0.5625 | 0.5625 | 0.6250 | 18100 | |
20257 | INNN | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0800 | 12700 | |
20258 | INNO | 11600 | 1/4 | 3/16 | 9/32 | 3/16 | 7/32 | 9/32 | 1346000 | |
20259 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20260 | INOD | 500 | 1 11/16 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 11/16 | 8300 | |
20261 | INODW | 7700 | 1/8 | 1/8 | 7/32 | 0 | ||||
20262 | INOW | 1000 | 1.6250 | 1.7500 | 2.0000 | 0 | ||||
20263 | INOWW | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20264 | INP | 0 | 15.43 | 15.42 | 15.45 | 15.32 | 0 | |||
20265 | INPA | 0 | 0 | |||||||
20266 | INPAP | 100 | 50.5000 | 0 | ||||||
20267 | INPBX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
20268 | INPC | 0 | 0 | |||||||
20269 | INPCM | 0 | 0 | |||||||
20270 | INPCN | 100 | 34.4000 | 0 | ||||||
20271 | INPCP | 100 | 28.1250 | 0 | ||||||
20272 | INPG | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | |||
20273 | INPH | 300 | 13 3/8 | 12 7/8 | 13 3/8 | 12 7/8 | 12 1/2 | 13 3/8 | 6300 | |
20274 | INPMX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.44 | 0 | |
20275 | INPO | 0 | 0 | |||||||
20276 | INPOG | 0 | 0 | |||||||
20277 | INPRX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.89 | 0 | |
20278 | INPS | 0 | 0 | |||||||
20279 | INPTP | 0 | 0 | |||||||
20280 | INR | 0 | 11.22 | 11.21 | 11.22 | 11.21 | 0 | |||
20281 | INRD | 500 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20282 | INREX | 0 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.79 | 0 | |
20283 | INRL | 0 | 0 | |||||||
20284 | INRLF | 0 | 0 | |||||||
20285 | INRS | 1200 | 7.6250 | 7.0000 | 7.2500 | 0 | ||||
20286 | INRSD | 3000 | 8 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/4 | 11500 | |
20287 | INRSU | 1000 | 2 1/2 | 2 1/4 | 3 1/2 | 0 | ||||
20288 | INRSW | 75 | 3 | 3 | 4 1/4 | 0 | ||||
20289 | INRWD | 1000 | 3 1/2 | 3 1/4 | 3 7/8 | 0 | ||||
20290 | INRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.97 | 5.12 | 555680 | |
20291 | INS | 1000 | 2 1/2 | 0 | ||||||
20292 | INSB | 0 | 0 | |||||||
20293 | INSE | 800 | 4.0000 | 3.7500 | 4.2500 | 0 | ||||
20294 | INSEX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.78 | 0 | |
20295 | INSG | 0 | 0 | |||||||
20296 | INSGY | 2000 | 4 15/16 | 4 7/8 | 5 | 4 11/16 | 4 13/16 | 4 15/16 | 94600 | |
20297 | INSI | 1000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 4000 | |
20298 | INSIU | 0 | 0 | |||||||
20299 | INSIW | 9000 | 7/8 | 15/16 | 1 1/8 | 0 | ||||
20300 | INSL | 1000 | 41 | 41 | 42 | 41 | 41 | 42 1/2 | 7400 | |
20301 | INSO | 7500 | 56 1/4 | 55 1/2 | 56 1/2 | 54 3/8 | 55 3/4 | 56 1/4 | 148300 | |
20302 | INSR | 0 | 1382.12 | 1377.96 | 1383.18 | 1373.16 | 0 | |||
20303 | INSS | 3000 | 34 5/8 | 35 | 35 | 34 5/8 | 34 5/8 | 35 | 36100 | |
20304 | INST | 1000 | 3 1/4 | 3 1/4 | 4 | 0 | ||||
20305 | INSTX | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 24.61 | 0 | |
20306 | INSU | 0 | 0 | |||||||
20307 | INSUA | 2000 | 6 7/8 | 7 3/4 | 7 3/4 | 6 7/8 | 6 7/8 | 7 1/8 | 196700 | |
20308 | INSV | 100 | 3 3/4 | 3 15/16 | 3 15/16 | 3 3/4 | 3 3/4 | 3 7/8 | 17100 | |
20309 | INSXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.27 | 5.42 | 2086 | |
20310 | INSY | 0 | 0 | |||||||
20311 | INT | 300 | 18 1/4 | 17 7/8 | 18 3/8 | 0 | ||||
20312 | INTA | 0 | 0 | |||||||
20313 | INTAF | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/4 | 1 3/8 | 1 1/2 | 27700 | |
20314 | INTAX | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19 | 0 | |
20315 | INTC | 800 | 122 1/4 | 121 7/8 | 123 | 120 3/8 | 122 1/8 | 122 1/4 | 8627700 | |
20316 | INTCW | 400 | 83 5/16 | 83 | 84 1/4 | 81 5/8 | 83 3/8 | 83 1/2 | 2983600 | |
20317 | INTE | 600 | 5 5/8 | 5 3/8 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 14800 | |
20318 | INTEX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
20319 | INTF | 1000 | 5 1/4 | 4 5/8 | 5 1/4 | 4 5/8 | 5 | 5 5/8 | 18100 | |
20320 | INTFX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
20321 | INTG | 700 | 46 | 46 | 46 | 46 | 46 | 49 1/2 | 700 | |
20322 | INTH | 0 | 0 | |||||||
20323 | INTI | 3000 | 7/16 | 7/16 | 17/32 | 0 | ||||
20324 | INTIW | 11000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20325 | INTIZ | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20326 | INTK | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 1000 | |
20327 | INTL | 500 | 16 3/4 | 15 1/2 | 17 | 15 1/4 | 16 5/8 | 17 | 210800 | |
20328 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20329 | INTO | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 1400 | |
20330 | INTP | 400 | 15.5000 | 15.0000 | 15.5000 | 0 | ||||
20331 | INTR | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 500 | |
20332 | INTS | 400 | 19 | 25 5/8 | 25 5/8 | 18 5/8 | 19 1/8 | 19 7/8 | 3135200 | |
20333 | INTT | 0 | 0 | |||||||
20334 | INTU | 1000 | 36 1/2 | 33 1/4 | 38 | 33 1/4 | 36 3/4 | 37 | 2465400 | |
20335 | INTV | 100 | 12 3/8 | 12 1/2 | 12 1/2 | 12 1/8 | 12 3/8 | 12 1/2 | 170300 | |
20336 | INTX | 0 | 0 | |||||||
20337 | INTXA | 5000 | 3 5/16 | 3 1/16 | 3 5/16 | 3 | 3 1/4 | 3 3/8 | 335700 | |
20338 | INTXL | 2800 | 3 1/4 | 2 5/8 | 3 5/16 | 2 1/2 | 2 3/4 | 3 1/4 | 45700 | |
20339 | INTXP | 400 | 9 7/8 | 9 3/4 | 9 7/8 | 8 7/8 | 9 | 9 7/8 | 19000 | |
20340 | INTXW | 1300 | 3 | 2 15/32 | 3 3/32 | 2 7/16 | 3 | 3 1/8 | 73000 | |
20341 | INTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.27 | 3.36 | 1084 | |
20342 | INTXZ | 200 | 1 7/32 | 1 5/32 | 1 1/4 | 1 5/32 | 1 1/4 | 1 3/8 | 12200 | |
20343 | INTZ | 500 | 2.0000 | 0.6250 | 2.5000 | 0 | ||||
20344 | INU | 0 | 13.95 | 13.98 | 13.98 | 13.93 | 0 | |||
20345 | INUS | 500 | 5 1/2 | 5 1/16 | 5 1/2 | 4 7/8 | 5 3/8 | 5 5/8 | 28300 | |
20346 | INUTX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.99 | 0 | |
20347 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20348 | INVAC | 0 | 0 | |||||||
20349 | INVC | 0 | 0 | |||||||
20350 | INVCB | 0 | 0 | |||||||
20351 | INVE | 0 | 0 | |||||||
20352 | INVF | 7000 | 0.0010 | 0 | ||||||
20353 | INVG | 200 | 12.0000 | 12.0000 | 13.2500 | 0 | ||||
20354 | INVI | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 8200 | |
20355 | INVN | 0 | 1300 | |||||||
20356 | INVPX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.91 | 0 | |
20357 | INVR | 500 | 3/4 | 25/32 | 13/16 | 3/4 | 3/4 | 13/16 | 22000 | |
20358 | INVRW | 4500 | 1/4 | 9/32 | 11/32 | 0 | ||||
20359 | INVRZ | 28000 | 1/32 | 1/32 | 1/8 | 0 | ||||
20360 | INVSW | 200 | 21.2500 | 0 | ||||||
20361 | INVV | 0 | 0 | |||||||
20362 | INVW | 0 | 0 | |||||||
20363 | INVX | 500 | 28 1/4 | 26 3/4 | 29 | 26 3/4 | 28 1/4 | 28 3/4 | 975900 | |
20364 | INW | 0 | 11.39 | 11.20 | 11.39 | 11.19 | 0 | |||
20365 | INWS | 0 | 0 | |||||||
20366 | INX | 0 | 120.19 | 117.64 | 120.22 | 117.33 | 119.41 | 120.50 | 0 | |
20367 | INY | 0 | 10.26 | 10.25 | 10.27 | 10.23 | 0 | |||
20368 | INYKX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.42 | 0 | |
20369 | INZ | 0 | 14 1/8 | 14 7/8 | 0 | |||||
20370 | INp | 200 | 58 | 0 | ||||||
20371 | IO | 100 | 28 7/8 | 28 | 29 3/8 | 28 | 27 7/8 | 28 3/8 | 2600 | |
20372 | IOCJ | 0 | 0 | |||||||
20373 | IOCJY | 0 | 3.2500 | 0 | ||||||
20374 | IOE | 0 | 0 | |||||||
20375 | IOEPX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
20376 | IOF | 800 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
20377 | IOFIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
20378 | IOGSX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
20379 | IOHIX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.67 | 0 | |
20380 | IOM | 1000 | 24 3/8 | 25 7/8 | 26 7/8 | 24 3/8 | 24 1/2 | 24 5/8 | 7293700 | |
20381 | IOMC | 900 | 2.0000 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.3750 | 2000 | |
20382 | IOMG | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
20383 | IOMGG | 5 | 217 | 250 | 280 | 0 | ||||
20384 | IOMGP | 0 | 0 | |||||||
20385 | IOMMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
20386 | IOMT | 600 | 1 21/32 | 1 21/32 | 1 21/32 | 1 21/32 | 1 21/32 | 2 1/32 | 600 | |
20387 | ION | 300 | 46 | 47 1/4 | 48 3/8 | 0 | ||||
20388 | IONA | 0 | 0 | |||||||
20389 | IONI | 0 | 0 | |||||||
20390 | IONL | 0 | 0 | |||||||
20391 | IOPXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.78 | 4.91 | 3671 | |
20392 | IOQ | 0 | 0 | |||||||
20393 | IOQK | 0 | 0 | |||||||
20394 | IOT | 300 | 10 1/8 | 0 | ||||||
20395 | IOTP | 0 | 0 | |||||||
20396 | IOTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.82 | 4.96 | 2827 | |
20397 | IOTw | 0 | 10 | 11 | 0 | |||||
20398 | IOVTF | 0 | 0.3750 | 0 | ||||||
20399 | IOXXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.02 | 3.08 | 888 | |
20400 | IP | 100 | 41 5/8 | 42 1/2 | 42 5/8 | 41 1/2 | 41 5/8 | 42 | 4800 | |
20401 | IPAC | 700 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 4800 | |
20402 | IPC | 0 | 0 | |||||||
20403 | IPCA | 0 | 0 | |||||||
20404 | IPCC | 0 | 0 | |||||||
20405 | IPCCF | 0 | 0.3300 | 0 | ||||||
20406 | IPCI | 300 | 17 11/16 | 15 3/4 | 17 3/4 | 15 3/4 | 17 | 17 3/4 | 40800 | |
20407 | IPCK | 1000 | 3.0000 | 3.0000 | 3.0000 | 2.6875 | 2.7500 | 3.0000 | 47500 | |
20408 | IPCR | 0 | 0 | |||||||
20409 | IPCRF | 600 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 22 3/8 | 23300 | |
20410 | IPCS | 0 | 0 | |||||||
20411 | IPCT | 0 | 0 | |||||||
20412 | IPCpA | 410 | 29 | 29 | 29 | 29 | 410 | |||
20413 | IPCpB | 1000 | 28 3/4 | 0 | ||||||
20414 | IPCpC | 500 | 30 | 30 | 30 | 30 | 500 | |||
20415 | IPCpD | 12900 | 31 45/64 | 0 | ||||||
20416 | IPCpE | 150 | 31 1/2 | 0 | ||||||
20417 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20418 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20419 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20420 | IPCpL | 500 | 42 1/4 | 0 | ||||||
20421 | IPCpM | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | |||
20422 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20423 | IPCpT | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 1300 | |||
20424 | IPEC | 500 | 10 1/4 | 10 7/8 | 10 7/8 | 10 1/8 | 10 1/4 | 10 3/8 | 303100 | |
20425 | IPFIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.99 | 0 | |
20426 | IPG | 100 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 47 1/2 | 47 7/8 | 100 | |
20427 | IPGE | 0 | 0 | |||||||
20428 | IPGG | 0 | 0 | |||||||
20429 | IPGH | 0 | 0 | |||||||
20430 | IPGI | 0 | 0 | |||||||
20431 | IPGL | 0 | 0 | |||||||
20432 | IPGR | 0 | 0 | |||||||
20433 | IPGS | 0 | 0 | |||||||
20434 | IPGT | 0 | 0 | |||||||
20435 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20436 | IPI.A | 0 | 0 | |||||||
20437 | IPIC | 300 | 23 1/2 | 20 3/4 | 24 | 20 3/4 | 23 1/2 | 23 3/4 | 633900 | |
20438 | IPIGY | 0 | 0 | |||||||
20439 | IPII | 500 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
20440 | IPIIP | 1000 | 2.1250 | 2.1250 | 2.6250 | 0 | ||||
20441 | IPJ | 0 | 0 | |||||||
20442 | IPL | 2100 | 28 | 28 | 28 | 28 | 28 | 28 1/4 | 4500 | |
20443 | IPLK | 0 | 0 | |||||||
20444 | IPLL | 0 | 0 | |||||||
20445 | IPLLF | 0 | 0 | |||||||
20446 | IPLO | 0 | 0 | |||||||
20447 | IPLP | 0 | 0 | |||||||
20448 | IPLS | 4000 | 1 13/16 | 1 13/16 | 2 | 1 3/4 | 1 3/4 | 1 15/16 | 27000 | |
20449 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20450 | IPM | 0 | 0 | |||||||
20451 | IPMC | 0 | 0 | |||||||
20452 | IPMCF | 2000 | 2 5/8 | 2 21/32 | 2 21/32 | 2 9/16 | 2 5/8 | 2 11/16 | 74200 | |
20453 | IPMI | 500 | 0.0010 | 0 | ||||||
20454 | IPNRF | 0 | 2.0000 | 0 | ||||||
20455 | IPNYX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.42 | 0 | |
20456 | IPOAF | 0 | 3.7500 | 0 | ||||||
20457 | IPPE | 0 | 0 | |||||||
20458 | IPPEY | 0 | 0 | |||||||
20459 | IPPI | 0 | 0 | |||||||
20460 | IPPIF | 1000 | 30 1/2 | 30 3/8 | 30 3/4 | 0 | ||||
20461 | IPR | 10000 | 2 3/4 | 2 3/4 | 3 1/16 | 0 | ||||
20462 | IPRBX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
20463 | IPRL | 0 | 0 | |||||||
20464 | IPRX | 0 | 0 | |||||||
20465 | IPRYX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
20466 | IPSC | 0 | 0 | |||||||
20467 | IPSCF | 100 | 25 13/32 | 25 13/32 | 25 13/32 | 25 13/32 | 24 7/8 | 25 5/8 | 100 | |
20468 | IPSW | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 1/8 | 100 | |
20469 | IPT | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 3/8 | 100 | |
20470 | IPTD | 0 | 0 | |||||||
20471 | IPTF | 0 | 0 | |||||||
20472 | IPTK | 0 | 0 | |||||||
20473 | IPTW | 0 | 0 | |||||||
20474 | IPUR | 7000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 14000 | |
20475 | IPW | 200 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
20476 | IPWA | 0 | 0 | |||||||
20477 | IPWC | 0 | 0 | |||||||
20478 | IPWL | 0 | 0 | |||||||
20479 | IPX | 300 | 22 1/8 | 0 | ||||||
20480 | IPXD | 0 | 0 | |||||||
20481 | IPXI | 0 | 0 | |||||||
20482 | IPXN | 0 | 0 | |||||||
20483 | IPXS | 0 | 0 | |||||||
20484 | IPXT | 0 | 0 | |||||||
20485 | IPXX | 0 | 0 | |||||||
20486 | IPXpA | 44100 | 101 | 0 | ||||||
20487 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20488 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20489 | IPZF | 0 | 0 | |||||||
20490 | IPZN | 0 | 0 | |||||||
20491 | IPZR | 0 | 0 | |||||||
20492 | IPZY | 0 | 0 | |||||||
20493 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20494 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20495 | IQC | 1400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 3/8 | 1400 | |
20496 | IQI | 1000 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
20497 | IQM | 400 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
20498 | IQN | 500 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
20499 | IQP | 0 | 0 | |||||||
20500 | IQST | 2000 | 22 | 21 3/4 | 23 | 21 3/4 | 21 3/4 | 23 | 62400 | |
20501 | IQSW | 200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 | 23 | 23 3/4 | 3000 | |
20502 | IQT | 400 | 14 7/8 | 14 3/8 | 14 3/4 | 0 | ||||
20503 | IR | 100 | 42 | 42 1/8 | 42 1/8 | 41 1/2 | 41 3/4 | 42 1/2 | 1500 | |
20504 | IRA/WS | 0 | 5/32 | 5/16 | 0 | |||||
20505 | IRAGF | 0 | 0.7600 | 0 | ||||||
20506 | IRAT | 0 | 0 | |||||||
20507 | IRATA | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 3700 | |
20508 | IRATW | 300 | 5/32 | 5/32 | 5/16 | 0 | ||||
20509 | IRBK | 0 | 0 | |||||||
20510 | IRBKP | 0 | 0 | |||||||
20511 | IRC | 5000 | 7/8 | 13/16 | 7/8 | 13/16 | 11/16 | 15/16 | 38900 | |
20512 | IRCC | 0 | 0 | |||||||
20513 | IRCX | 0 | 0 | |||||||
20514 | IRCY | 0 | 0 | |||||||
20515 | IRDAX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.80 | 0 | |
20516 | IRDV | 0 | 0 | |||||||
20517 | IRE | 100 | 31 1/4 | 0 | ||||||
20518 | IREC | 1500 | 3.0625 | 3.1875 | 3.1875 | 3.0000 | 3.0000 | 3.1250 | 22200 | |
20519 | IREG | 1000 | 10 1/2 | 9 7/8 | 10 1/2 | 9 7/8 | 10 | 10 1/4 | 70300 | |
20520 | IREX | 100 | 21.0000 | 20.2500 | 21.5000 | 0 | ||||
20521 | IRF | 200 | 13 | 12 3/8 | 12 7/8 | 0 | ||||
20522 | IRFG | 0 | 0 | |||||||
20523 | IRFI | 0 | 0 | |||||||
20524 | IRFM | 0 | 0 | |||||||
20525 | IRFS | 0 | 0 | |||||||
20526 | IRGB | 100 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | 43.2500 | 45.2500 | 100 | |
20527 | IRGR | 63300 | 0.0100 | 0 | ||||||
20528 | IRI | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 2100 | |||
20529 | IRIC | 300 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 84100 | |
20530 | IRIE | 0 | 0 | |||||||
20531 | IRIEC | 0 | 0 | |||||||
20532 | IRIL | 0 | 0 | |||||||
20533 | IRIX | 3500 | 9 1/4 | 9 | 9 5/8 | 8 7/8 | 9 1/4 | 9 3/8 | 59300 | |
20534 | IRL | 800 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 800 | |
20535 | IRMD | 0 | 0 | |||||||
20536 | IRND | 16900 | 0.0200 | 0 | ||||||
20537 | IROBX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0 | |
20538 | IRON | 2300 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20539 | IROQ | 600 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 600 | |
20540 | IRP | 0 | 0 | |||||||
20541 | IRPP | 0 | 0 | |||||||
20542 | IRPPF | 500 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 2700 | |
20543 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20544 | IRS | 200 | 30 1/2 | 0 | ||||||
20545 | IRSN | 6000 | 1 27/64 | 1 3/16 | 1 1/2 | 1 3/16 | 1 5/16 | 1 1/2 | 172100 | |
20546 | IRSXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.51 | 4.61 | 367 | |
20547 | IRT | 500 | 9 5/8 | 9 3/4 | 9 5/8 | 10 | 700 | |||
20548 | IRTA | 0 | 0 | |||||||
20549 | IRTD | 2000 | 0.0500 | 0.0100 | 0.4500 | 0 | ||||
20550 | IRTG | 200 | 7.0000 | 7.0000 | 7.1250 | 7.0000 | 7.0000 | 7.6250 | 6000 | |
20551 | IRWJF | 0 | 0 | |||||||
20552 | IRWK | 0 | 0 | |||||||
20553 | IRWKF | 0 | 0 | |||||||
20554 | IRWN | 100 | 45 | 44 | 45 1/2 | 44 | 45 | 45 1/2 | 14100 | |
20555 | IRX | 0 | 50.30 | 50.10 | 50.30 | 50.10 | 0 | |||
20556 | IS | 17000 | 39 1/8 | 37 3/4 | 38 1/8 | 0 | ||||
20557 | ISA | 3300 | 27 1/4 | 27 1/4 | 28 5/8 | 0 | ||||
20558 | ISA.V | 0 | 0 | |||||||
20559 | ISAAX | 0 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 23.09 | 0 | |
20560 | ISAL | 0 | 0 | |||||||
20561 | ISAP | 0 | 0 | |||||||
20562 | ISAU | 0 | 0 | |||||||
20563 | ISB | 15000 | 23 3/4 | 0 | ||||||
20564 | ISBD | 0 | 0 | |||||||
20565 | ISBF | 7000 | 16 3/4 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 51400 | |
20566 | ISC | 100 | 2 1/8 | 1 1/4 | 1 3/4 | 0 | ||||
20567 | ISCAX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.63 | 0 | |
20568 | ISCB | 400 | 21.0000 | 22.0000 | 22.0000 | 20.2500 | 20.0000 | 22.0000 | 1100 | |
20569 | ISCBX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
20570 | ISCC | 0 | 0 | |||||||
20571 | ISCCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
20572 | ISCG | 1000 | 15 | 14 1/2 | 15 5/8 | 14 1/2 | 14 1/2 | 15 5/8 | 5000 | |
20573 | ISCH | 0 | 0 | |||||||
20574 | ISCIX | 0 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | |
20575 | ISCN | 0 | 0 | |||||||
20576 | ISCO | 100 | 17 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 5200 | |
20577 | ISCX | 1000 | 14 1/8 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 15 1/4 | 2800 | |
20578 | ISDI | 1400 | 6 1/16 | 6 3/16 | 6 1/4 | 6 1/16 | 6 | 6 1/4 | 35100 | |
20579 | ISDN | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.2500 | 1000 | |
20580 | ISEBX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
20581 | ISEE | 1000 | 8 1/16 | 7 5/16 | 8 1/16 | 7 1/4 | 7 15/16 | 8 | 213300 | |
20582 | ISEFE | 1500 | 0.8750 | 0 | ||||||
20583 | ISER | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 1500 | |
20584 | ISFE | 0 | 0 | |||||||
20585 | ISFEA | 1500 | 4 19/32 | 4 3/8 | 4 19/32 | 4 3/8 | 4 3/8 | 4 7/8 | 3000 | |
20586 | ISFEU | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 8 1/4 | 3000 | |
20587 | ISFEW | 1500 | 1 53/64 | 1 53/64 | 1 53/64 | 1 53/64 | 1 3/4 | 2 3/16 | 1500 | |
20588 | ISFEZ | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/8 | 1 7/8 | 1000 | |
20589 | ISFT | 0 | 0 | |||||||
20590 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20591 | ISGI | 647 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
20592 | ISGT | 0 | 0 | |||||||
20593 | ISGTF | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 3/8 | 2000 | |
20594 | ISH | 13500 | 17 5/8 | 0 | ||||||
20595 | ISHC | 0 | 0 | |||||||
20596 | ISHIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.89 | 0 | |
20597 | ISHJ | 0 | 0 | |||||||
20598 | ISHOX | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | |
20599 | ISHT | 0 | 0 | |||||||
20600 | ISHw | 0 | 18 | 21 | 0 | |||||
20601 | ISI/WS | 200 | 9/16 | 21/32 | 1 1/32 | 0 | ||||
20602 | ISIAX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.51 | 0 | |
20603 | ISIBX | 0 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0 | |
20604 | ISIG | 1500 | 2 7/8 | 2 13/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 40300 | |
20605 | ISIP | 200 | 15 7/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 45100 | |
20606 | ISIS | 1000 | 15 3/4 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 3400 | |
20607 | ISKO | 3900 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 16200 | |
20608 | ISL | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 300 | |
20609 | ISLI | 1000 | 7 13/16 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 197000 | |
20610 | ISLR | 0 | 0 | |||||||
20611 | ISMF | 0 | 0 | |||||||
20612 | ISMGF | 4000 | 1.7500 | 0 | ||||||
20613 | ISN | 500 | 12 3/8 | 0 | ||||||
20614 | ISND | 0 | 0 | |||||||
20615 | ISNF | 0 | 0 | |||||||
20616 | ISNO | 0 | 0 | |||||||
20617 | ISNS | 6600 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/4 | 20000 | |
20618 | ISNX | 0 | 0 | |||||||
20619 | ISO | 700 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 3200 | |||
20620 | ISOF | 1500 | 4.1250 | 3.5000 | 5.0000 | 0 | ||||
20621 | ISOL | 1000 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 3400 | |
20622 | ISP | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 3/8 | 1500 | |
20623 | ISPGF | 0 | 3.3750 | 0 | ||||||
20624 | ISPH | 0 | 0 | |||||||
20625 | ISPP | 2500 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20626 | ISPS | 0 | 0 | |||||||
20627 | ISR | 300 | 5 1/2 | 0 | ||||||
20628 | ISRC | 0 | 0 | |||||||
20629 | ISRL | 700 | 17/32 | 19/32 | 19/32 | 17/32 | 17/32 | 9/16 | 24900 | |
20630 | ISRLW | 7000 | 1/16 | 1/16 | 3/32 | 0 | ||||
20631 | ISRLZ | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20632 | ISRP | 0 | 0 | |||||||
20633 | ISRR | 0 | 0 | |||||||
20634 | ISS | 0 | 13 5/8 | 14 1/8 | 0 | |||||
20635 | ISS.V | 0 | 0 | |||||||
20636 | ISSC | 0 | 0 | |||||||
20637 | ISSI | 500 | 9 1/4 | 9 | 9 1/4 | 8 7/8 | 9 3/16 | 9 1/4 | 252900 | |
20638 | ISSM | 300 | 1.1875 | 0.9375 | 1.1875 | 0.9375 | 0.9375 | 1.1875 | 3300 | |
20639 | ISSS | 0 | 0 | |||||||
20640 | ISSw | 0 | 0 | |||||||
20641 | IST/WS | 0 | 1 9/16 | 1 15/16 | 0 | |||||
20642 | ISTC | 32000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
20643 | ISTD | 0 | 0 | |||||||
20644 | ISTE | 0 | 0 | |||||||
20645 | ISTLX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
20646 | ISTN | 2000 | 5 3/16 | 5 1/8 | 5 3/8 | 5 1/8 | 5 3/16 | 5 3/8 | 27500 | |
20647 | ISTNW | 100 | 1 25/32 | 1 19/32 | 1 7/8 | 1 9/16 | 1 9/16 | 1 25/32 | 7200 | |
20648 | ISTR | 500 | 4 | 4 | 4 1/2 | 3 7/8 | 4 | 4 1/4 | 82000 | |
20649 | ISTV | 3000 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
20650 | ISTVW | 0 | 0 | |||||||
20651 | ISTVZ | 0 | 0 | |||||||
20652 | ISUZ | 0 | 0 | |||||||
20653 | ISUZF | 0 | 5.5000 | 0 | ||||||
20654 | ISWCX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
20655 | ISWGX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
20656 | ISWY | 1500 | 24.6656 | 22.6656 | 24.0000 | 0 | ||||
20657 | ISX | 0 | 189.82 | 190.28 | 191.19 | 189.11 | 188.79 | 191.22 | 0 | |
20658 | ISY/WD | 0 | 0 | |||||||
20659 | ISYC | 0 | 0 | |||||||
20660 | ISYS | 200 | 21 | 21 | 21 | 21 | 21 | 24 | 200 | |
20661 | ITA | 800 | 8 5/8 | 8 3/8 | 8 7/8 | 0 | ||||
20662 | ITABX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
20663 | ITACX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
20664 | ITAM | 50000 | 0.1400 | 0.1350 | 0.1400 | 0.1350 | 0.1300 | 0.1450 | 60000 | |
20665 | ITAMZ | 0 | 0 | |||||||
20666 | ITAPX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 12.04 | 0 | |
20667 | ITARF | 0 | 20.0000 | 0 | ||||||
20668 | ITAS | 363200 | 0.0010 | 0 | ||||||
20669 | ITB | 100 | 3 11/16 | 3 1/4 | 3 3/4 | 0 | ||||
20670 | ITBB | 0 | 0 | |||||||
20671 | ITBI | 0 | 0 | |||||||
20672 | ITBN | 0 | 0 | |||||||
20673 | ITBpA | 400 | 5 3/4 | 0 | ||||||
20674 | ITC | 100 | 2 7/8 | 0 | ||||||
20675 | ITCAX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.65 | 0 | |
20676 | ITCC | 1100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 2000 | |
20677 | ITCH | 200 | 0.0100 | 0 | ||||||
20678 | ITCHE | 0 | 0 | |||||||
20679 | ITCM | 0 | 0 | |||||||
20680 | ITCR | 0 | 0 | |||||||
20681 | ITCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.22 | 3.09 | 4379 | |
20682 | ITDA | 900 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
20683 | ITDN | 1300 | 0.0100 | 0 | ||||||
20684 | ITDS | 300 | 15 1/2 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/2 | 15 3/4 | 39800 | |
20685 | ITE | 0 | 0 | |||||||
20686 | ITEBX | 0 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0 | |
20687 | ITECQ | 3200 | 0.0050 | 0 | ||||||
20688 | ITEG | 0 | 0 | |||||||
20689 | ITEL | 2000 | 25/32 | 25/32 | 25/32 | 23/32 | 3/4 | 25/32 | 65300 | |
20690 | ITEX | 200 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 8300 | |
20691 | ITEXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.02 | 3.30 | 15472 | |
20692 | ITFC | 0 | 0 | |||||||
20693 | ITFI | 9400 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
20694 | ITFMF | 0 | 0.6200 | 0 | ||||||
20695 | ITFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.94 | 3.00 | 1683 | |
20696 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20697 | ITGAX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.91 | 0 | |
20698 | ITGBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
20699 | ITGE | 0 | 0 | |||||||
20700 | ITGI | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 400 | |
20701 | ITGR | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 1000 | |
20702 | ITGT | 0 | 0 | |||||||
20703 | ITH/WS | 2000 | 1/4 | 0 | ||||||
20704 | ITHAX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.50 | 0 | |
20705 | ITHr | 0 | 0 | |||||||
20706 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20707 | ITIC | 1800 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 4300 | |
20708 | ITIG | 100 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 6100 | |
20709 | ITII | 5000 | 28 1/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 47500 | |
20710 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20711 | ITIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.90 | 5.02 | 10779 | |
20712 | ITL | 0 | 0 | |||||||
20713 | ITLA | 300 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 80600 | |
20714 | ITLB | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 200 | |
20715 | ITLD | 0 | 0 | |||||||
20716 | ITLR | 0 | 0 | |||||||
20717 | ITLX | 0 | 0 | |||||||
20718 | ITM | 0 | 0 | |||||||
20719 | ITN | 100 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
20720 | ITNA | 0 | 0 | |||||||
20721 | ITNL | 3600 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 13500 | |
20722 | ITNM | 0 | 0 | |||||||
20723 | ITNR | 0 | 0 | |||||||
20724 | ITNw | 0 | 0 | |||||||
20725 | ITP | 1000 | 22 5/8 | 0 | ||||||
20726 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20727 | ITPL | 14000 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
20728 | ITPY | 0 | 0 | |||||||
20729 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20730 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20731 | ITRAX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 | |
20732 | ITRC | 1000 | 22 1/2 | 21 | 22 1/2 | 21 | 21 1/4 | 22 1/2 | 7000 | |
20733 | ITRI | 200 | 20 1/8 | 21 | 21 1/8 | 20 | 20 | 20 1/4 | 122100 | |
20734 | ITRL | 0 | 0 | |||||||
20735 | ITRM | 0 | 0 | |||||||
20736 | ITRN | 0 | 0 | |||||||
20737 | ITRO | 10000 | 0.1562 | 0.0937 | 0.1875 | 0 | ||||
20738 | ITRS | 0 | 0 | |||||||
20739 | ITRT | 1400 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
20740 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20741 | ITS | 0 | 122.77 | 0 | ||||||
20742 | ITSI | 5000 | 1 | 31/32 | 1 | 15/16 | 15/16 | 1 | 8200 | |
20743 | ITST | 1000 | 0.0625 | 0 | ||||||
20744 | ITSY | 500 | 1 7/8 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 51000 | |
20745 | ITSYW | 2200 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 64200 | |
20746 | ITT | 500 | 43 | 42 1/4 | 43 1/8 | 42 1/8 | 42 3/4 | 43 1/8 | 10900 | |
20747 | ITTA | 0 | 0 | |||||||
20748 | ITTB | 0 | 0 | |||||||
20749 | ITTC | 0 | 0 | |||||||
20750 | ITTD | 0 | 0 | |||||||
20751 | ITTDV | 0 | 0 | |||||||
20752 | ITTE | 0 | 0 | |||||||
20753 | ITTG | 0 | 0 | |||||||
20754 | ITTH | 0 | 0 | |||||||
20755 | ITTI | 0 | 0 | |||||||
20756 | ITTL | 0 | 0 | |||||||
20757 | ITTM | 0 | 0 | |||||||
20758 | ITTN | 0 | 0 | |||||||
20759 | ITTO | 0 | 0 | |||||||
20760 | ITTP | 0 | 0 | |||||||
20761 | ITTQ | 0 | 0 | |||||||
20762 | ITTR | 0 | 0 | |||||||
20763 | ITTS | 0 | 0 | |||||||
20764 | ITTT | 0 | 0 | |||||||
20765 | ITTU | 0 | 0 | |||||||
20766 | ITTV | 0 | 0 | |||||||
20767 | ITTX | 0 | 0 | |||||||
20768 | ITTXX | 0 | 0.06 | 3.29 | 3.34 | 233 | ||||
20769 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20770 | ITURF | 2000 | 1.4500 | 0 | ||||||
20771 | ITVBF | 0 | 60.5000 | 0 | ||||||
20772 | ITVBX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
20773 | ITW | 100 | 74 3/4 | 76 | 76 | 74 3/4 | 74 5/8 | 75 1/8 | 10900 | |
20774 | ITWA | 0 | 0 | |||||||
20775 | ITWD | 0 | 0 | |||||||
20776 | ITWE | 0 | 0 | |||||||
20777 | ITWL | 0 | 0 | |||||||
20778 | ITWN | 0 | 0 | |||||||
20779 | ITWO | 0 | 6000 | |||||||
20780 | ITWS | 0 | 0 | |||||||
20781 | ITX | 200 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 5/8 | 1100 | |
20782 | ITXBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
20783 | ITXC | 0 | 0 | |||||||
20784 | ITXCX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
20785 | ITXI | 0 | 0 | |||||||
20786 | ITXR | 0 | 0 | |||||||
20787 | ITXU | 0 | 0 | |||||||
20788 | ITXXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.34 | 3.42 | 618 | |
20789 | ITXp | 500 | 19 | 19 1/8 | 19 5/8 | 0 | ||||
20790 | IUBC | 600 | 25 1/2 | 25 1/2 | 27 | 0 | ||||
20791 | IUFC | 1000 | 5.2500 | 4.5000 | 5.5000 | 0 | ||||
20792 | IUIC | 0 | 0 | |||||||
20793 | IUKLF | 0 | 0 | |||||||
20794 | IUS | 0 | 371.12 | 0 | ||||||
20795 | IUT | 0 | 0 | |||||||
20796 | IUTBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
20797 | IUTIX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
20798 | IUTLX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
20799 | IUTT | 0 | 0 | |||||||
20800 | IUX | 0 | 397.71 | 393.73 | 398.25 | 393.37 | 397.25 | 398.25 | 0 | |
20801 | IV | 200 | 21 1/2 | 20 1/2 | 21 | 0 | ||||
20802 | IVA | 0 | 0 | |||||||
20803 | IVA.A | 0 | 0 | |||||||
20804 | IVA.B | 0 | 0 | |||||||
20805 | IVAC | 100 | 13 1/2 | 15 | 15 | 13 1/2 | 13 1/2 | 15 | 10700 | |
20806 | IVAGX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
20807 | IVBK | 1000 | 1 7/16 | 1 3/16 | 1 7/16 | 1 3/16 | 1 1/8 | 1 7/16 | 11000 | |
20808 | IVC | 100 | 36 7/8 | 41 3/8 | 42 1/8 | 0 | ||||
20809 | IVCAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.44 | 0 | |
20810 | IVCBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
20811 | IVCC | 0 | 0 | |||||||
20812 | IVCL | 0 | 0 | |||||||
20813 | IVCO | 700 | 1 13/16 | 1 9/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 13/16 | 2700 | |
20814 | IVCOU | 1900 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 4.5000 | 4100 | |
20815 | IVCOW | 1000 | 3/16 | 3/16 | 9/32 | 0 | ||||
20816 | IVCR | 1000 | 27 1/4 | 27 1/4 | 27 1/2 | 26 1/2 | 26 3/4 | 27 1/2 | 30100 | |
20817 | IVCRX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 10.13 | 0 | |
20818 | IVCT | 0 | 0 | |||||||
20819 | IVDO | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 1000 | |
20820 | IVEBX | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | |
20821 | IVECX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
20822 | IVEGX | 0 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 30.13 | 0 | |
20823 | IVEN | 0 | 0 | |||||||
20824 | IVES | 0 | 0 | |||||||
20825 | IVEUC | 0 | 0 | |||||||
20826 | IVGBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
20827 | IVHD | 1000 | 0.4375 | 0.3437 | 0.4375 | 0 | ||||
20828 | IVI | 0 | 0 | |||||||
20829 | IVIA | 0 | 0 | |||||||
20830 | IVIAF | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/4 | 6200 | |
20831 | IVIAW | 3000 | 15/32 | 3/8 | 1/2 | 0 | ||||
20832 | IVIBX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
20833 | IVICX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
20834 | IVIIX | 0 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0 | |
20835 | IVINX | 0 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 36.84 | 0 | |
20836 | IVIP | 5000 | 3 3/16 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 1/4 | 40900 | |
20837 | IVIS | 0 | 0 | |||||||
20838 | IVKBF | 0 | 31.6681 | 0 | ||||||
20839 | IVLA | 0 | 0 | |||||||
20840 | IVMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.37 | 4.46 | 188 | |
20841 | IVNCX | 0 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | |
20842 | IVPA | 200 | 43.0000 | 37.0000 | 43.0000 | 0 | ||||
20843 | IVPK | 6400 | 4.0000 | 4.0000 | 4.2500 | 3.9375 | 4.0000 | 4.0625 | 460700 | |
20844 | IVPP | 0 | 0 | |||||||
20845 | IVS | 0 | 0 | |||||||
20846 | IVSF | 700 | 16.5000 | 0 | ||||||
20847 | IVSLX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
20848 | IVSY | 8500 | 0.0375 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0400 | 19100 | |
20849 | IVTI | 0 | 0 | |||||||
20850 | IVTO | 15000 | 0.0015 | 0 | ||||||
20851 | IVVRF | 0 | 2.0600 | 0 | ||||||
20852 | IVX | 2000 | 15 7/8 | 15 7/8 | 16 1/4 | 15 7/8 | 15 3/4 | 16 1/8 | 10600 | |
20853 | IVXA | 0 | 0 | |||||||
20854 | IVXB | 0 | 0 | |||||||
20855 | IVXC | 0 | 0 | |||||||
20856 | IVXD | 0 | 0 | |||||||
20857 | IVXE | 0 | 0 | |||||||
20858 | IVXF | 0 | 0 | |||||||
20859 | IVXG | 0 | 0 | |||||||
20860 | IVXH | 0 | 0 | |||||||
20861 | IVXI | 0 | 0 | |||||||
20862 | IVXK | 0 | 0 | |||||||
20863 | IVXL | 0 | 0 | |||||||
20864 | IVXM | 0 | 0 | |||||||
20865 | IVXN | 0 | 0 | |||||||
20866 | IVXO | 0 | 0 | |||||||
20867 | IVXQ | 0 | 0 | |||||||
20868 | IVXR | 0 | 0 | |||||||
20869 | IVXRF | 0 | 0.2300 | 0 | ||||||
20870 | IVXS | 0 | 0 | |||||||
20871 | IVXT | 0 | 0 | |||||||
20872 | IVXW | 0 | 0 | |||||||
20873 | IVXX | 0 | 0 | |||||||
20874 | IVXY | 0 | 0 | |||||||
20875 | IVYFX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.23 | 0 | |
20876 | IVYIX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.32 | 0 | |
20877 | IWBK | 500 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 5/8 | 500 | |
20878 | IWCR | 1000 | 22 1/4 | 22 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 13700 | |
20879 | IWHM | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 1000 | |
20880 | IWIL | 62000 | 0.0500 | 0.0400 | 0.0500 | 0 | ||||
20881 | IWRK | 300 | 5 1/2 | 5 9/64 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 102400 | |
20882 | IWSI | 1000 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 23600 | |
20883 | IWTI | 40000 | 0.0850 | 0.0625 | 0.1250 | 0 | ||||
20884 | IWTIZ | 0 | 0 | |||||||
20885 | IWWGX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
20886 | IXA | 0 | 297.90 | 298.32 | 298.82 | 297.01 | 0 | |||
20887 | IXBT | 0 | 292.82 | 291.72 | 294.32 | 290.81 | 0 | |||
20888 | IXC | 0 | 363.44 | 361.25 | 363.52 | 360.47 | 0 | |||
20889 | IXCO | 0 | 502.76 | 500.19 | 502.76 | 495.65 | 0 | |||
20890 | IXF | 0 | 1227.48 | 1223.81 | 1227.96 | 1222.10 | 0 | |||
20891 | IXL | 0 | 246.86 | 248.17 | 249.83 | 246.12 | 0 | |||
20892 | IXN | 0 | 207.84 | 206.64 | 207.91 | 205.91 | 0 | |||
20893 | IXO | 0 | 177.33 | 0 | ||||||
20894 | IXP | 0 | 0 | |||||||
20895 | IXPB | 0 | 0 | |||||||
20896 | IXS | 0 | 657.04 | 655.33 | 657.22 | 647.36 | 0 | |||
20897 | IXSI | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
20898 | IXTC | 0 | 214.78 | 215.73 | 215.86 | 213.94 | 0 | |||
20899 | IXW | 0 | 202.97 | 204.07 | 208.36 | 200.12 | 0 | |||
20900 | IYCO | 0 | 0 | |||||||
20901 | IYCOY | 100 | 197 1/8 | 197 1/8 | 197 1/8 | 197 1/8 | 195 1/2 | 197 1/8 | 300 | |
20902 | IZC | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | |||
20903 | IZF | 0 | 5.17 | 5.15 | 5.17 | 5.15 | 0 | |||
20904 | IZH | 0 | 5.03 | 0 | ||||||
20905 | IZI | 0 | 5.27 | 5.25 | 5.27 | 5.25 | 0 | |||
20906 | IZJ | 0 | 4.97 | 0 | ||||||
20907 | IZK | 0 | 5.02 | 5.01 | 5.02 | 5.01 | 0 | |||
20908 | IZL | 0 | 5.03 | 5.02 | 5.03 | 5.02 | 0 | |||
20909 | IZNEF | 0 | 0 | |||||||
20910 | IZP | 0 | 0 | |||||||
20911 | IZYP | 0 | 0 | |||||||
20912 | IZYPF | 0 | 1.1700 | 1.1250 | 1.3750 | 0 | ||||
20913 | IZZI | 2000 | 2 25/32 | 2 11/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 16800 | |
20914 | IZZIW | 6500 | 25/32 | 3/4 | 1 | 0 | ||||
20915 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20916 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20917 | J | 1000 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 1000 | |
20918 | J.ACI | 0 | 0 | |||||||
20919 | J.AGI | 0 | 0 | |||||||
20920 | J.AHG | 0 | 0 | |||||||
20921 | J.AHO | 0 | 0 | |||||||
20922 | J.AIS | 0 | 0 | |||||||
20923 | J.AIW | 0 | 0 | |||||||
20924 | J.AJN | 0 | 0 | |||||||
20925 | J.AKE | 0 | 0 | |||||||
20926 | J.ALE | 0 | 0 | |||||||
20927 | J.ALP | 0 | 0 | |||||||
20928 | J.AMD | 0 | 0 | |||||||
20929 | J.AML | 0 | 0 | |||||||
20930 | J.AMY | 0 | 0 | |||||||
20931 | J.ANA | 0 | 0 | |||||||
20932 | J.ANR | 0 | 0 | |||||||
20933 | J.AOK | 0 | 0 | |||||||
20934 | J.ARA | 0 | 0 | |||||||
20935 | J.ARK | 0 | 0 | |||||||
20936 | J.ASB | 0 | 0 | |||||||
20937 | J.ASC | 0 | 0 | |||||||
20938 | J.ASH | 0 | 0 | |||||||
20939 | J.BDT | 0 | 0 | |||||||
20940 | J.BND | 0 | 0 | |||||||
20941 | J.BNY | 0 | 0 | |||||||
20942 | J.BOF | 0 | 0 | |||||||
20943 | J.BOT | 0 | 0 | |||||||
20944 | J.BOY | 0 | 0 | |||||||
20945 | J.BRT | 0 | 0 | |||||||
20946 | J.BSY | 0 | 0 | |||||||
20947 | J.CAS | 0 | 0 | |||||||
20948 | J.CCE | 0 | 0 | |||||||
20949 | J.CEG | 0 | 0 | |||||||
20950 | J.CEP | 0 | 0 | |||||||
20951 | J.CFM | 0 | 0 | |||||||
20952 | J.CGE | 0 | 0 | |||||||
20953 | J.CGP | 0 | 0 | |||||||
20954 | J.CHB | 0 | 0 | |||||||
20955 | J.CHC | 0 | 0 | |||||||
20956 | J.CIB | 0 | 0 | |||||||
20957 | J.CIT | 0 | 0 | |||||||
20958 | J.CKB | 0 | 0 | |||||||
20959 | J.CKC | 0 | 0 | |||||||
20960 | J.CKJ | 0 | 0 | |||||||
20961 | J.CMO | 0 | 0 | |||||||
20962 | J.CNC | 0 | 0 | |||||||
20963 | J.CNE | 0 | 0 | |||||||
20964 | J.CNG | 0 | 0 | |||||||
20965 | J.CNN | 0 | 0 | |||||||
20966 | J.COO | 0 | 0 | |||||||
20967 | J.CTB | 0 | 0 | |||||||
20968 | J.CTW | 0 | 0 | |||||||
20969 | J.DAE | 0 | 0 | |||||||
20970 | J.DAP | 0 | 0 | |||||||
20971 | J.DCI | 0 | 0 | |||||||
20972 | J.DDD | 0 | 0 | |||||||
20973 | J.DDI | 0 | 0 | |||||||
20974 | J.DES | 0 | 0 | |||||||
20975 | J.DHI | 0 | 0 | |||||||
20976 | J.DHM | 0 | 0 | |||||||
20977 | J.DIH | 0 | 0 | |||||||
20978 | J.DII | 0 | 0 | |||||||
20979 | J.DIM | 0 | 0 | |||||||
20980 | J.DIN | 0 | 0 | |||||||
20981 | J.DKB | 0 | 0 | |||||||
20982 | J.DKK | 0 | 0 | |||||||
20983 | J.DMR | 0 | 0 | |||||||
20984 | J.DOM | 0 | 0 | |||||||
20985 | J.DOW | 0 | 0 | |||||||
20986 | J.DPH | 0 | 0 | |||||||
20987 | J.DPI | 0 | 0 | |||||||
20988 | J.DPM | 0 | 0 | |||||||
20989 | J.DPS | 0 | 0 | |||||||
20990 | J.DST | 0 | 0 | |||||||
20991 | J.DWB | 0 | 0 | |||||||
20992 | J.EIS | 0 | 0 | |||||||
20993 | J.EJR | 0 | 0 | |||||||
20994 | J.FAN | 0 | 0 | |||||||
20995 | J.FJE | 0 | 0 | |||||||
20996 | J.FJH | 0 | 0 | |||||||
20997 | J.FJI | 0 | 0 | |||||||
20998 | J.FJP | 0 | 0 | |||||||
20999 | J.FKB | 0 | 0 | |||||||
21000 | J.FMC | 0 | 0 | |||||||
21001 | J.FOS | 0 | 0 | |||||||
21002 | J.FPF | 0 | 0 | |||||||
21003 | J.FRP | 0 | 0 | |||||||
21004 | J.FUD | 0 | 0 | |||||||
21005 | J.FUJ | 0 | 0 | |||||||
21006 | J.FUR | 0 | 0 | |||||||
21007 | J.FUT | 0 | 0 | |||||||
21008 | J.FUV | 0 | 0 | |||||||
21009 | J.GCS | 0 | 0 | |||||||
21010 | J.GPH | 0 | 0 | |||||||
21011 | J.HAS | 0 | 0 | |||||||
21012 | J.HAZ | 0 | 0 | |||||||
21013 | J.HDN | 0 | 0 | |||||||
21014 | J.HEP | 0 | 0 | |||||||
21015 | J.HIT | 0 | 0 | |||||||
21016 | J.HKG | 0 | 0 | |||||||
21017 | J.HKY | 0 | 0 | |||||||
21018 | J.HMC | 0 | 0 | |||||||
21019 | J.HNO | 0 | 0 | |||||||
21020 | J.HON | 0 | 0 | |||||||
21021 | J.HOR | 0 | 0 | |||||||
21022 | J.HOY | 0 | 0 | |||||||
21023 | J.HSB | 0 | 0 | |||||||
21024 | J.HSE | 0 | 0 | |||||||
21025 | J.HTB | 0 | 0 | |||||||
21026 | J.HTD | 0 | 0 | |||||||
21027 | J.HTM | 0 | 0 | |||||||
21028 | J.HWR | 0 | 0 | |||||||
21029 | J.HZO | 0 | 0 | |||||||
21030 | J.IBJ | 0 | 0 | |||||||
21031 | J.IBM | 0 | 0 | |||||||
21032 | J.ICD | 0 | 0 | |||||||
21033 | J.IKC | 0 | 0 | |||||||
21034 | J.ISE | 0 | 0 | |||||||
21035 | J.ISH | 0 | 0 | |||||||
21036 | J.IYK | 0 | 0 | |||||||
21037 | J.IZI | 0 | 0 | |||||||
21038 | J.IZM | 0 | 0 | |||||||
21039 | J.JAF | 0 | 0 | |||||||
21040 | J.JAP | 0 | 0 | |||||||
21041 | J.JGC | 0 | 0 | |||||||
21042 | J.JKK | 0 | 0 | |||||||
21043 | J.JPE | 0 | 0 | |||||||
21044 | J.JRD | 0 | 0 | |||||||
21045 | J.JSB | 0 | 0 | |||||||
21046 | J.JSP | 0 | 0 | |||||||
21047 | J.JTB | 0 | 0 | |||||||
21048 | J.JTC | 0 | 0 | |||||||
21049 | J.JUJ | 0 | 0 | |||||||
21050 | J.JUS | 0 | 0 | |||||||
21051 | J.KAD | 0 | 0 | |||||||
21052 | J.KAJ | 0 | 0 | |||||||
21053 | J.KAK | 0 | 0 | |||||||
21054 | J.KAM | 0 | 0 | |||||||
21055 | J.KAO | 0 | 0 | |||||||
21056 | J.KAY | 0 | 0 | |||||||
21057 | J.KCR | 0 | 0 | |||||||
21058 | J.KDD | 0 | 0 | |||||||
21059 | J.KEP | 0 | 0 | |||||||
21060 | J.KFC | 0 | 0 | |||||||
21061 | J.KHK | 0 | 0 | |||||||
21062 | J.KIP | 0 | 0 | |||||||
21063 | J.KKE | 0 | 0 | |||||||
21064 | J.KKS | 0 | 0 | |||||||
21065 | J.KMG | 0 | 0 | |||||||
21066 | J.KMT | 0 | 0 | |||||||
21067 | J.KNB | 0 | 0 | |||||||
21068 | J.KNC | 0 | 0 | |||||||
21069 | J.KNG | 0 | 0 | |||||||
21070 | J.KNP | 0 | 0 | |||||||
21071 | J.KOA | 0 | 0 | |||||||
21072 | J.KOB | 0 | 0 | |||||||
21073 | J.KOI | 0 | 0 | |||||||
21074 | J.KRN | 0 | 0 | |||||||
21075 | J.KRR | 0 | 0 | |||||||
21076 | J.KSC | 0 | 0 | |||||||
21077 | J.KSI | 0 | 0 | |||||||
21078 | J.KTZ | 0 | 0 | |||||||
21079 | J.KUB | 0 | 0 | |||||||
21080 | J.KUW | 0 | 0 | |||||||
21081 | J.KWE | 0 | 0 | |||||||
21082 | J.KWH | 0 | 0 | |||||||
21083 | J.KWK | 0 | 0 | |||||||
21084 | J.KWS | 0 | 0 | |||||||
21085 | J.KYB | 0 | 0 | |||||||
21086 | J.KYO | 0 | 0 | |||||||
21087 | J.LTC | 0 | 0 | |||||||
21088 | J.LVI | 0 | 0 | |||||||
21089 | J.MAE | 0 | 0 | |||||||
21090 | J.MAS | 0 | 0 | |||||||
21091 | J.MBC | 0 | 0 | |||||||
21092 | J.MBE | 0 | 0 | |||||||
21093 | J.MBO | 0 | 0 | |||||||
21094 | J.MBS | 0 | 0 | |||||||
21095 | J.MBT | 0 | 0 | |||||||
21096 | J.MCI | 0 | 0 | |||||||
21097 | J.MEJ | 0 | 0 | |||||||
21098 | J.MET | 0 | 0 | |||||||
21099 | J.MEW | 0 | 0 | |||||||
21100 | J.MGC | 0 | 0 | |||||||
21101 | J.MHI | 0 | 0 | |||||||
21102 | J.MIB | 0 | 0 | |||||||
21103 | J.MIC | 0 | 0 | |||||||
21104 | J.MIE | 0 | 0 | |||||||
21105 | J.MIN | 0 | 0 | |||||||
21106 | J.MIS | 0 | 0 | |||||||
21107 | J.MIT | 0 | 0 | |||||||
21108 | J.MKE | 0 | 0 | |||||||
21109 | J.MLI | 0 | 0 | |||||||
21110 | J.MML | 0 | 0 | |||||||
21111 | J.MMM | 0 | 0 | |||||||
21112 | J.MMN | 0 | 0 | |||||||
21113 | J.MMT | 0 | 0 | |||||||
21114 | J.MNO | 0 | 0 | |||||||
21115 | J.MOL | 0 | 0 | |||||||
21116 | J.MOT | 0 | 0 | |||||||
21117 | J.MPT | 0 | 0 | |||||||
21118 | J.MRB | 0 | 0 | |||||||
21119 | J.MRE | 0 | 0 | |||||||
21120 | J.MRF | 0 | 0 | |||||||
21121 | J.MRI | 0 | 0 | |||||||
21122 | J.MSH | 0 | 0 | |||||||
21123 | J.MTB | 0 | 0 | |||||||
21124 | J.MTC | 0 | 0 | |||||||
21125 | J.MTK | 0 | 0 | |||||||
21126 | J.MTM | 0 | 0 | |||||||
21127 | J.MTT | 0 | 0 | |||||||
21128 | J.MTW | 0 | 0 | |||||||
21129 | J.MUB | 0 | 0 | |||||||
21130 | J.MWT | 0 | 0 | |||||||
21131 | J.MZD | 0 | 0 | |||||||
21132 | J.NAG | 0 | 0 | |||||||
21133 | J.NAO | 0 | 0 | |||||||
21134 | J.NCD | 0 | 0 | |||||||
21135 | J.NCK | 0 | 0 | |||||||
21136 | J.NCL | 0 | 0 | |||||||
21137 | J.NCT | 0 | 0 | |||||||
21138 | J.NDC | 0 | 0 | |||||||
21139 | J.NDM | 0 | 0 | |||||||
21140 | J.NEC | 0 | 0 | |||||||
21141 | J.NEK | 0 | 0 | |||||||
21142 | J.NFP | 0 | 0 | |||||||
21143 | J.NFS | 0 | 0 | |||||||
21144 | J.NHL | 0 | 0 | |||||||
21145 | J.NIJ | 0 | 0 | |||||||
21146 | J.NIK | 0 | 0 | |||||||
21147 | J.NIM | 0 | 0 | |||||||
21148 | J.NIP | 0 | 0 | |||||||
21149 | J.NIU | 0 | 0 | |||||||
21150 | J.NIW | 0 | 0 | |||||||
21151 | J.NJS | 0 | 0 | |||||||
21152 | J.NKD | 0 | 0 | |||||||
21153 | J.NKK | 0 | 0 | |||||||
21154 | J.NKT | 0 | 0 | |||||||
21155 | J.NKY | 0 | 0 | |||||||
21156 | J.NLI | 0 | 0 | |||||||
21157 | J.NLM | 0 | 0 | |||||||
21158 | J.NMC | 0 | 0 | |||||||
21159 | J.NMP | 0 | 0 | |||||||
21160 | J.NND | 0 | 0 | |||||||
21161 | J.NNZ | 0 | 0 | |||||||
21162 | J.NOM | 0 | 0 | |||||||
21163 | J.NPE | 0 | 0 | |||||||
21164 | J.NPI | 0 | 0 | |||||||
21165 | J.NPM | 0 | 0 | |||||||
21166 | J.NPN | 0 | 0 | |||||||
21167 | J.NPO | 0 | 0 | |||||||
21168 | J.NPP | 0 | 0 | |||||||
21169 | J.NPY | 0 | 0 | |||||||
21170 | J.NSE | 0 | 0 | |||||||
21171 | J.NSK | 0 | 0 | |||||||
21172 | J.NSN | 0 | 0 | |||||||
21173 | J.NSS | 0 | 0 | |||||||
21174 | J.NTD | 0 | 0 | |||||||
21175 | J.NTM | 0 | 0 | |||||||
21176 | J.NTN | 0 | 0 | |||||||
21177 | J.NTR | 0 | 0 | |||||||
21178 | J.NTT | 0 | 0 | |||||||
21179 | J.OBY | 0 | 0 | |||||||
21180 | J.OER | 0 | 0 | |||||||
21181 | J.OHB | 0 | 0 | |||||||
21182 | J.OJI | 0 | 0 | |||||||
21183 | J.OKC | 0 | 0 | |||||||
21184 | J.OKH | 0 | 0 | |||||||
21185 | J.OKI | 0 | 0 | |||||||
21186 | J.OKS | 0 | 0 | |||||||
21187 | J.OKT | 0 | 0 | |||||||
21188 | J.OLO | 0 | 0 | |||||||
21189 | J.OMA | 0 | 0 | |||||||
21190 | J.OMR | 0 | 0 | |||||||
21191 | J.OMW | 0 | 0 | |||||||
21192 | J.ONO | 0 | 0 | |||||||
21193 | J.ORT | 0 | 0 | |||||||
21194 | J.OSG | 0 | 0 | |||||||
21195 | J.OTK | 0 | 0 | |||||||
21196 | J.OTL | 0 | 0 | |||||||
21197 | J.PIO | 0 | 0 | |||||||
21198 | J.PRK | 0 | 0 | |||||||
21199 | J.RCH | 0 | 0 | |||||||
21200 | J.RHC | 0 | 0 | |||||||
21201 | J.RNW | 0 | 0 | |||||||
21202 | J.RYB | 0 | 0 | |||||||
21203 | J.SAO | 0 | 0 | |||||||
21204 | J.SAP | 0 | 0 | |||||||
21205 | J.SBR | 0 | 0 | |||||||
21206 | J.SEC | 0 | 0 | |||||||
21207 | J.SEL | 0 | 0 | |||||||
21208 | J.SEV | 0 | 0 | |||||||
21209 | J.SEY | 0 | 0 | |||||||
21210 | J.SEZ | 0 | 0 | |||||||
21211 | J.SFT | 0 | 0 | |||||||
21212 | J.SHC | 0 | 0 | |||||||
21213 | J.SHD | 0 | 0 | |||||||
21214 | J.SHG | 0 | 0 | |||||||
21215 | J.SHI | 0 | 0 | |||||||
21216 | J.SHN | 0 | 0 | |||||||
21217 | J.SHP | 0 | 0 | |||||||
21218 | J.SHT | 0 | 0 | |||||||
21219 | J.SIA | 0 | 0 | |||||||
21220 | J.SKG | 0 | 0 | |||||||
21221 | J.SKO | 0 | 0 | |||||||
21222 | J.SKY | 0 | 0 | |||||||
21223 | J.SKZ | 0 | 0 | |||||||
21224 | J.SLI | 0 | 0 | |||||||
21225 | J.SLM | 0 | 0 | |||||||
21226 | J.SME | 0 | 0 | |||||||
21227 | J.SMF | 0 | 0 | |||||||
21228 | J.SMK | 0 | 0 | |||||||
21229 | J.SMM | 0 | 0 | |||||||
21230 | J.SMR | 0 | 0 | |||||||
21231 | J.SMT | 0 | 0 | |||||||
21232 | J.SNC | 0 | 0 | |||||||
21233 | J.SNI | 0 | 0 | |||||||
21234 | J.SNP | 0 | 0 | |||||||
21235 | J.SNT | 0 | 0 | |||||||
21236 | J.SNY | 0 | 0 | |||||||
21237 | J.SPL | 0 | 0 | |||||||
21238 | J.SQR | 0 | 0 | |||||||
21239 | J.SRB | 0 | 0 | |||||||
21240 | J.SRD | 0 | 0 | |||||||
21241 | J.SRP | 0 | 0 | |||||||
21242 | J.SSD | 0 | 0 | |||||||
21243 | J.SSH | 0 | 0 | |||||||
21244 | J.STB | 0 | 0 | |||||||
21245 | J.STT | 0 | 0 | |||||||
21246 | J.SUB | 0 | 0 | |||||||
21247 | J.SUC | 0 | 0 | |||||||
21248 | J.SUE | 0 | 0 | |||||||
21249 | J.SUT | 0 | 0 | |||||||
21250 | J.SUZ | 0 | 0 | |||||||
21251 | J.SWB | 0 | 0 | |||||||
21252 | J.SWO | 0 | 0 | |||||||
21253 | J.SYE | 0 | 0 | |||||||
21254 | J.SYN | 0 | 0 | |||||||
21255 | J.SZU | 0 | 0 | |||||||
21256 | J.TAI | 0 | 0 | |||||||
21257 | J.TAN | 0 | 0 | |||||||
21258 | J.TAP | 0 | 0 | |||||||
21259 | J.TBO | 0 | 0 | |||||||
21260 | J.TBS | 0 | 0 | |||||||
21261 | J.TCD | 0 | 0 | |||||||
21262 | J.TCR | 0 | 0 | |||||||
21263 | J.TCS | 0 | 0 | |||||||
21264 | J.TDA | 0 | 0 | |||||||
21265 | J.TDE | 0 | 0 | |||||||
21266 | J.TDK | 0 | 0 | |||||||
21267 | J.TDP | 0 | 0 | |||||||
21268 | J.TEA | 0 | 0 | |||||||
21269 | J.TEG | 0 | 0 | |||||||
21270 | J.TEJ | 0 | 0 | |||||||
21271 | J.TER | 0 | 0 | |||||||
21272 | J.THE | 0 | 0 | |||||||
21273 | J.THP | 0 | 0 | |||||||
21274 | J.THY | 0 | 0 | |||||||
21275 | J.TIH | 0 | 0 | |||||||
21276 | J.TIM | 0 | 0 | |||||||
21277 | J.TKA | 0 | 0 | |||||||
21278 | J.TKB | 0 | 0 | |||||||
21279 | J.TKD | 0 | 0 | |||||||
21280 | J.TKE | 0 | 0 | |||||||
21281 | J.TKI | 0 | 0 | |||||||
21282 | J.TKO | 0 | 0 | |||||||
21283 | J.TLE | 0 | 0 | |||||||
21284 | J.TMC | 0 | 0 | |||||||
21285 | J.TMI | 0 | 0 | |||||||
21286 | J.TMN | 0 | 0 | |||||||
21287 | J.TMW | 0 | 0 | |||||||
21288 | J.TNE | 0 | 0 | |||||||
21289 | J.TOG | 0 | 0 | |||||||
21290 | J.TOR | 0 | 0 | |||||||
21291 | J.TOS | 0 | 0 | |||||||
21292 | J.TPA | 0 | 0 | |||||||
21293 | J.TPG | 0 | 0 | |||||||
21294 | J.TPH | 0 | 0 | |||||||
21295 | J.TRM | 0 | 0 | |||||||
21296 | J.TSD | 0 | 0 | |||||||
21297 | J.TTR | 0 | 0 | |||||||
21298 | J.TTU | 0 | 0 | |||||||
21299 | J.TWP | 0 | 0 | |||||||
21300 | J.TWY | 0 | 0 | |||||||
21301 | J.TYE | 0 | 0 | |||||||
21302 | J.TYG | 0 | 0 | |||||||
21303 | J.TYM | 0 | 0 | |||||||
21304 | J.UCH | 0 | 0 | |||||||
21305 | J.UDN | 0 | 0 | |||||||
21306 | J.USH | 0 | 0 | |||||||
21307 | J.VIC | 0 | 0 | |||||||
21308 | J.WAC | 0 | 0 | |||||||
21309 | J.WJR | 0 | 0 | |||||||
21310 | J.WKS | 0 | 0 | |||||||
21311 | J.YAH | 0 | 0 | |||||||
21312 | J.YAK | 0 | 0 | |||||||
21313 | J.YBC | 0 | 0 | |||||||
21314 | J.YFM | 0 | 0 | |||||||
21315 | J.YHE | 0 | 0 | |||||||
21316 | J.YMM | 0 | 0 | |||||||
21317 | J.YMP | 0 | 0 | |||||||
21318 | J.YMS | 0 | 0 | |||||||
21319 | J.YMT | 0 | 0 | |||||||
21320 | J.YRB | 0 | 0 | |||||||
21321 | J.YTB | 0 | 0 | |||||||
21322 | JA | 600 | 19 | 19 7/8 | 19 7/8 | 19 | 18 3/4 | 19 3/8 | 3600 | |
21323 | JABAX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
21324 | JACC | 800 | 14 3/16 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 174400 | |
21325 | JACK | 200 | 15 3/8 | 16 1/4 | 16 1/2 | 15 3/8 | 15 1/4 | 15 5/8 | 72400 | |
21326 | JACO | 200 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 8 3/8 | 9800 | |
21327 | JAEIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
21328 | JAENX | 0 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | |
21329 | JAFIX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
21330 | JAGIX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
21331 | JAGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.90 | 5.04 | 2087 | |
21332 | JAHI | 5000 | 7/8 | 31/32 | 31/32 | 7/8 | 7/8 | 31/32 | 13000 | |
21333 | JAHIW | 500 | 5/32 | 3/16 | 11/32 | 0 | ||||
21334 | JAHYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
21335 | JAIGX | 0 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0 | |
21336 | JAII | 300 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 23500 | |
21337 | JAKE | 1000 | 0.8750 | 1.0000 | 1.0000 | 0.5000 | 0.5000 | 0.8750 | 5700 | |
21338 | JAKEJ | 0 | 0 | |||||||
21339 | JAKK | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 5200 | |
21340 | JALC | 200 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
21341 | JALN | 3100 | 0.1250 | 0 | ||||||
21342 | JAMRX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
21343 | JAMS | 1500 | 11 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 5200 | |
21344 | JAMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.96 | 5.10 | 27713 | |
21345 | JAMY | 1000 | 0.0100 | 0 | ||||||
21346 | JANK | 15000 | 0.0300 | 0 | ||||||
21347 | JANL | 0 | 0 | |||||||
21348 | JANN | 0 | 0 | |||||||
21349 | JANNF | 100 | 13 3/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 8700 | |
21350 | JANSX | 0 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | |
21351 | JANW | 0 | 0 | |||||||
21352 | JANX | 500 | 1 15/16 | 1 7/8 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 19000 | |
21353 | JANXW | 10000 | 5/32 | 570200 | ||||||
21354 | JAOLX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
21355 | JAOSX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
21356 | JAPAN | 0 | 0 | |||||||
21357 | JAPN | 0 | 0 | |||||||
21358 | JAPNF | 0 | 0 | |||||||
21359 | JAPNY | 6600 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
21360 | JAR | 0 | 0 | |||||||
21361 | JARL | 0 | 0 | |||||||
21362 | JARLF | 0 | 5.7000 | 0 | ||||||
21363 | JARLY | 0 | 5.9000 | 5.6100 | 5.9000 | 0 | ||||
21364 | JARS | 100 | 22 1/4 | 22 | 22 1/4 | 22 | 22 | 22 1/2 | 1500 | |
21365 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0 | |
21366 | JASN | 1600 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 19200 | |
21367 | JATEX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0 | |
21368 | JATXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.03 | 3.09 | 765 | |
21369 | JAVA | 1000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
21370 | JAVC | 5000 | 51/64 | 3/4 | 13/16 | 23/32 | 3/4 | 13/16 | 33700 | |
21371 | JAVLX | 0 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0 | |
21372 | JAVTX | 0 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0 | |
21373 | JAWWX | 0 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | |
21374 | JAYA | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 10000 | |
21375 | JAYJ | 5000 | 0.7500 | 0.2812 | 0.3750 | 249800 | ||||
21376 | JBA | 0 | 0 | |||||||
21377 | JBAH | 0 | 0 | |||||||
21378 | JBAK | 200 | 6 3/16 | 6 1/16 | 6 1/4 | 6 | 6 1/16 | 6 3/16 | 59000 | |
21379 | JBAKG | 50 | 81 | 81 | 81 | 81 | 77 1/2 | 81 | 50 | |
21380 | JBCL | 0 | 0 | |||||||
21381 | JBFS | 200 | 12.2500 | 10.5000 | 11.7500 | 0 | ||||
21382 | JBFSP | 100 | 11.7500 | 0 | ||||||
21383 | JBHT | 100 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 211100 | |
21384 | JBIL | 1000 | 26 1/4 | 25 3/4 | 26 3/8 | 25 3/8 | 26 1/4 | 26 3/8 | 212100 | |
21385 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21386 | JBMM | 0 | 0 | |||||||
21387 | JBNC | 300 | 18 1/4 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 18 1/2 | 8500 | |
21388 | JBNK | 100 | 26 3/4 | 27 1/8 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/4 | 7700 | |
21389 | JBOH | 1000 | 2 1/16 | 1 31/32 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 22400 | |
21390 | JBSS | 1000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 14800 | |
21391 | JC | 500 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
21392 | JC/WD | 0 | 0 | |||||||
21393 | JCBS | 500 | 9 3/4 | 9 1/4 | 10 | 9 1/4 | 9 3/4 | 10 1/4 | 34400 | |
21394 | JCBSG | 35 | 79 | 77 | 79 1/2 | 0 | ||||
21395 | JCC | 400 | 12 | 11 3/8 | 12 1/8 | 0 | ||||
21396 | JCCM | 0 | 0 | |||||||
21397 | JCCP | 0 | 0 | |||||||
21398 | JCI | 500 | 72 1/2 | 72 3/8 | 73 5/8 | 0 | ||||
21399 | JCIA | 0 | 0 | |||||||
21400 | JCIC | 0 | 0 | |||||||
21401 | JCID | 0 | 0 | |||||||
21402 | JCIG | 0 | 0 | |||||||
21403 | JCIH | 0 | 0 | |||||||
21404 | JCII | 0 | 0 | |||||||
21405 | JCIL | 0 | 0 | |||||||
21406 | JCIP | 0 | 0 | |||||||
21407 | JCIR | 0 | 0 | |||||||
21408 | JCIS | 0 | 0 | |||||||
21409 | JCIT | 0 | 0 | |||||||
21410 | JCIW | 0 | 0 | |||||||
21411 | JCOR | 5000 | 26 | 26 1/4 | 26 1/4 | 24 3/4 | 25 3/4 | 26 | 267500 | |
21412 | JCORL | 10 | 43 1/8 | 42 1/2 | 43 3/8 | 0 | ||||
21413 | JCORZ | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 2 | 7500 | |
21414 | JCOZV | 1800 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
21415 | JCP | 1000 | 52 3/8 | 53 1/4 | 53 1/4 | 52 3/8 | 52 1/2 | 52 7/8 | 2300 | |
21416 | JCPA | 0 | 0 | |||||||
21417 | JCPB | 0 | 0 | |||||||
21418 | JCPC | 0 | 0 | |||||||
21419 | JCPD | 0 | 0 | |||||||
21420 | JCPE | 0 | 0 | |||||||
21421 | JCPH | 0 | 0 | |||||||
21422 | JCPI | 0 | 0 | |||||||
21423 | JCPL | 0 | 0 | |||||||
21424 | JCPM | 0 | 0 | |||||||
21425 | JCPO | 0 | 0 | |||||||
21426 | JCPR | 0 | 0 | |||||||
21427 | JCPS | 0 | 0 | |||||||
21428 | JCPT | 0 | 0 | |||||||
21429 | JCPW | 0 | 0 | |||||||
21430 | JCPZ | 0 | 0 | |||||||
21431 | JCQR | 0 | 0 | |||||||
21432 | JCT | 0 | 0 | |||||||
21433 | JCTC | 0 | 0 | |||||||
21434 | JCTCF | 1000 | 3 1/2 | 3 35/64 | 3 35/64 | 3 1/2 | 3 1/2 | 3 7/8 | 1700 | |
21435 | JCw | 0 | 0 | |||||||
21436 | JDAS | 5000 | 30 7/8 | 33 1/4 | 33 1/4 | 29 | 30 5/8 | 31 1/2 | 153100 | |
21437 | JDAW | 1000 | 4.3750 | 3.0000 | 4.0000 | 0 | ||||
21438 | JDAWW | 2000 | 0.3750 | 0 | ||||||
21439 | JDN | 300 | 25 7/8 | 25 3/4 | 26 1/8 | 25 3/4 | 23 1/4 | 26 5/8 | 800 | |
21440 | JDNB | 0 | 0 | |||||||
21441 | JDNI | 0 | 0 | |||||||
21442 | JDSHF | 0 | 3.1500 | 0 | ||||||
21443 | JDSHY | 0 | 6.3750 | 0 | ||||||
21444 | JDW | 0 | 0 | |||||||
21445 | JDX | 0 | 0 | |||||||
21446 | JEAN | 300 | 6 3/8 | 6 1/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 30100 | |
21447 | JEBC | 400 | 22 5/8 | 0 | ||||||
21448 | JEC | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 5/8 | 100 | |
21449 | JECC | 0 | 0 | |||||||
21450 | JECK | 0 | 0 | |||||||
21451 | JECN | 0 | 0 | |||||||
21452 | JECO | 0 | 0 | |||||||
21453 | JECX | 0 | 0 | |||||||
21454 | JECXF | 0 | 1.1900 | 0 | ||||||
21455 | JEF | 100 | 34 1/4 | 36 1/8 | 36 5/8 | 0 | ||||
21456 | JEFA | 0 | 0 | |||||||
21457 | JEFB | 0 | 0 | |||||||
21458 | JEFC | 0 | 0 | |||||||
21459 | JEFF | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 200 | |
21460 | JEFI | 0 | 0 | |||||||
21461 | JEFR | 0 | 0 | |||||||
21462 | JEFT | 0 | 0 | |||||||
21463 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21464 | JELC | 0 | 0 | |||||||
21465 | JELCY | 0 | 22.8750 | 0 | ||||||
21466 | JENI | 0 | 0 | |||||||
21467 | JENN | 2000 | 2.5625 | 2.5625 | 2.6250 | 2.4375 | 2.5000 | 2.6250 | 23400 | |
21468 | JENNJ | 0 | 0 | |||||||
21469 | JEQ | 500 | 10 1/8 | 10 1/4 | 10 3/4 | 0 | ||||
21470 | JEQE | 0 | 0 | |||||||
21471 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21472 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21473 | JERZ | 0 | 0 | |||||||
21474 | JESE | 0 | 0 | |||||||
21475 | JET | 100 | 1 | 0 | ||||||
21476 | JETC | 0 | 0 | |||||||
21477 | JETU | 0 | 0 | |||||||
21478 | JETUW | 0 | 0 | |||||||
21479 | JEWL | 0 | 0 | |||||||
21480 | JEWLF | 2000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 | 1 1/4 | 6700 | |
21481 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21482 | JFASF | 0 | 1.3800 | 0 | ||||||
21483 | JFAX | 0 | 0 | |||||||
21484 | JFC | 300 | 9 7/8 | 9 5/8 | 10 | 0 | ||||
21485 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21486 | JFI | 100 | 7 1/8 | 6 1/2 | 7 | 0 | ||||
21487 | JFIA | 0 | 0 | |||||||
21488 | JFIS | 0 | 0 | |||||||
21489 | JFSB | 0 | 0 | |||||||
21490 | JGF | 3000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 5000 | |||
21491 | JGFAX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.09 | 0 | |
21492 | JGFO | 0 | 0 | |||||||
21493 | JGIN | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
21494 | JH | 300 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 1/4 | 400 | |
21495 | JHBBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
21496 | JHDCX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.41 | 0 | |
21497 | JHDPX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
21498 | JHFIX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.83 | 0 | |
21499 | JHFVX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
21500 | JHGAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.99 | 0 | |
21501 | JHGBX | 0 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | |
21502 | JHGIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.55 | 0 | |
21503 | JHGMX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.36 | 0 | |
21504 | JHGRX | 0 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 27.04 | 0 | |
21505 | JHHBX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.94 | 0 | |
21506 | JHI | 300 | 19 5/8 | 19 3/4 | 19 3/4 | 19 5/8 | 800 | |||
21507 | JHIDX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | |
21508 | JHIN | 0 | 0 | |||||||
21509 | JHINF | 0 | 2.6500 | 0 | ||||||
21510 | JHINY | 0 | 5.2500 | 0 | ||||||
21511 | JHIP | 0 | 0 | |||||||
21512 | JHKKF | 400 | 0.0200 | 0 | ||||||
21513 | JHLBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
21514 | JHMAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.49 | 0 | |
21515 | JHMBX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
21516 | JHMXX | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 4.33 | 4.41 | 2490 | |
21517 | JHNBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.68 | 0 | |
21518 | JHNGX | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 25.21 | 0 | |
21519 | JHNLX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.84 | 0 | |
21520 | JHNSX | 0 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 26.29 | 0 | |
21521 | JHNYX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.63 | 0 | |
21522 | JHPC | 900 | 4 5/8 | 4 5/8 | 4 3/4 | 4 1/4 | 4 1/4 | 4 5/8 | 21300 | |
21523 | JHRBX | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | |
21524 | JHS | 400 | 15 1/8 | 14 3/4 | 15 1/4 | 0 | ||||
21525 | JHSAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.73 | 0 | |
21526 | JHSCX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | |
21527 | JHSGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.26 | 0 | |
21528 | JHSN | 0 | 0 | |||||||
21529 | JHT | 0 | 0 | |||||||
21530 | JHTFX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.73 | 0 | |
21531 | JHUAX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.16 | 0 | |
21532 | JHUBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
21533 | JHWPX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.61 | 0 | |
21534 | JIC.W | 0 | 0 | |||||||
21535 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21536 | JII | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 1000 | |||
21537 | JIIC | 0 | 0 | |||||||
21538 | JIIH | 0 | 0 | |||||||
21539 | JIII | 0 | 0 | |||||||
21540 | JIIP | 0 | 0 | |||||||
21541 | JIIR | 0 | 0 | |||||||
21542 | JIIY | 0 | 0 | |||||||
21543 | JIND | 10000 | 2.4992 | 0 | ||||||
21544 | JISI | 1000 | 1.5000 | 0 | ||||||
21545 | JITBX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
21546 | JJAX | 37500 | 0.0250 | 0.0250 | 0.0400 | 0 | ||||
21547 | JJFN | 1300 | 1.0625 | 1.0625 | 1.1875 | 1.0000 | 1.0000 | 1.0625 | 98600 | |
21548 | JJSC | 1700 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 21200 | |
21549 | JJSF | 300 | 11 | 10 3/4 | 11 | 10 3/4 | 10 7/8 | 11 1/8 | 5000 | |
21550 | JKCL | 0 | 0 | |||||||
21551 | JKCLE | 200 | 0.0100 | 0 | ||||||
21552 | JKHY | 100 | 38 1/2 | 40 | 40 | 38 3/8 | 38 1/2 | 39 | 18200 | |
21553 | JKPT | 0 | 0 | |||||||
21554 | JL | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 400 | |
21555 | JLB | 0 | 0 | |||||||
21556 | JLCR | 0 | 0 | |||||||
21557 | JLG | 200 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 | 15 3/8 | 4200 | |
21558 | JLHC | 4800 | 3 1/4 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 3/4 | 10300 | |
21559 | JLN | 400 | 4 11/16 | 4 11/16 | 400 | |||||
21560 | JLT | 800 | 4 1/4 | 0 | ||||||
21561 | JLUB | 0 | 0 | |||||||
21562 | JMAR | 100 | 2 5/16 | 2 7/16 | 2 7/16 | 2 3/16 | 2 7/32 | 2 5/16 | 110300 | |
21563 | JMARU | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
21564 | JMARW | 1000 | 21/32 | 19/32 | 21/32 | 19/32 | 9/16 | 21/32 | 3000 | |
21565 | JMBR | 0 | 0 | |||||||
21566 | JMBRS | 0 | 0 | |||||||
21567 | JMC | 3500 | 1 1/16 | 31/32 | 1 | 0 | ||||
21568 | JMCG | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 31/32 | 1 1/16 | 600 | |
21569 | JMCI | 0 | 0 | |||||||
21570 | JMCV | 0 | 0 | |||||||
21571 | JMED | 1000 | 42 3/4 | 43 1/8 | 43 1/2 | 41 3/4 | 42 3/4 | 43 1/4 | 208700 | |
21572 | JMFRF | 0 | 0 | |||||||
21573 | JMGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.44 | 4.56 | 3217 | |
21574 | JMIBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
21575 | JMIEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
21576 | JML | 0 | 0 | |||||||
21577 | JMLC | 0 | 0 | |||||||
21578 | JMMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.51 | 4.63 | 5927 | |
21579 | JMR/U | 100 | 2 1/4 | 2 5/8 | 3 3/8 | 0 | ||||
21580 | JMRR | 0 | 0 | |||||||
21581 | JMS.W | 0 | 0 | |||||||
21582 | JMS/WS | 3000 | 6 3/4 | 0 | ||||||
21583 | JMSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
21584 | JMTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.81 | 2.90 | 970 | |
21585 | JMUEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
21586 | JMY | 200 | 9/16 | 0 | ||||||
21587 | JMYCQ | 500 | 0.0100 | 0 | ||||||
21588 | JMYS | 0 | 0 | |||||||
21589 | JMYW | 0 | 0 | |||||||
21590 | JMYWV | 0 | 0 | |||||||
21591 | JNBK | 0 | 0 | |||||||
21592 | JNC | 200 | 27 3/4 | 27 7/8 | 28 1/4 | 0 | ||||
21593 | JNCC | 0 | 0 | |||||||
21594 | JNCD | 0 | 0 | |||||||
21595 | JNCI | 0 | 0 | |||||||
21596 | JNCO | 0 | 0 | |||||||
21597 | JNCR | 0 | 0 | |||||||
21598 | JNCT | 0 | 0 | |||||||
21599 | JNCW | 0 | 0 | |||||||
21600 | JNCY | 0 | 0 | |||||||
21601 | JNGRX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.25 | 0 | |
21602 | JNINX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
21603 | JNJ | 500 | 51 3/8 | 51 3/4 | 51 3/4 | 51 | 51 3/8 | 51 1/2 | 53100 | |
21604 | JNJA | 0 | 0 | |||||||
21605 | JNJB | 0 | 0 | |||||||
21606 | JNJC | 0 | 0 | |||||||
21607 | JNJD | 0 | 0 | |||||||
21608 | JNJE | 0 | 0 | |||||||
21609 | JNJF | 0 | 0 | |||||||
21610 | JNJG | 0 | 0 | |||||||
21611 | JNJH | 0 | 0 | |||||||
21612 | JNJI | 0 | 0 | |||||||
21613 | JNJK | 0 | 0 | |||||||
21614 | JNJL | 0 | 0 | |||||||
21615 | JNJM | 0 | 0 | |||||||
21616 | JNJN | 0 | 0 | |||||||
21617 | JNJO | 0 | 0 | |||||||
21618 | JNJP | 0 | 0 | |||||||
21619 | JNJR | 0 | 0 | |||||||
21620 | JNJS | 0 | 0 | |||||||
21621 | JNJT | 0 | 0 | |||||||
21622 | JNJU | 0 | 0 | |||||||
21623 | JNJV | 0 | 0 | |||||||
21624 | JNJW | 0 | 0 | |||||||
21625 | JNJX | 0 | 0 | |||||||
21626 | JNJY | 0 | 0 | |||||||
21627 | JNJZ | 0 | 0 | |||||||
21628 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21629 | JNMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.01 | 5.14 | 228 | |
21630 | JNN | 0 | 0 | |||||||
21631 | JNNE | 25000 | 0.1125 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1200 | 42500 | |
21632 | JNS | 1000 | 4 5/8 | 4 3/8 | 4 7/8 | 0 | ||||
21633 | JNSC | 0 | 0 | |||||||
21634 | JNTEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 | |
21635 | JNTRX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 | |
21636 | JNUSX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
21637 | JNY | 5000 | 31 1/2 | 31 7/8 | 33 1/4 | 0 | ||||
21638 | JNYC | 0 | 0 | |||||||
21639 | JNYO | 0 | 0 | |||||||
21640 | JNYS | 0 | 0 | |||||||
21641 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21642 | JOAC | 1600 | 14 3/4 | 15 | 15 | 14 3/4 | 14 1/2 | 15 1/4 | 2100 | |
21643 | JOB | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 1300 | |||
21644 | JOEF | 0 | 0 | |||||||
21645 | JOES | 3100 | 2.5000 | 2.5000 | 5.0000 | 0 | ||||
21646 | JOF | 600 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
21647 | JOGS | 0 | 0 | |||||||
21648 | JOHC | 0 | 0 | |||||||
21649 | JOHCC | 0 | 0 | |||||||
21650 | JOIC | 0 | 0 | |||||||
21651 | JOIN | 100 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/8 | 11 3/4 | 2500 | |
21652 | JOINA | 53000 | 11 9/64 | 11 3/8 | 11 1/2 | 11 9/64 | 11 1/8 | 11 3/8 | 116100 | |
21653 | JOL | 500 | 4 1/2 | 0 | ||||||
21654 | JOLR | 0 | 0 | |||||||
21655 | JOR | 0 | 0 | |||||||
21656 | JORE | 0 | 0 | |||||||
21657 | JOS | 100 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 1/4 | 21 3/4 | 200 | |
21658 | JOSB | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 11/16 | 3 7/8 | 8300 | |
21659 | JOSC | 0 | 0 | |||||||
21660 | JOSE | 0 | 0 | |||||||
21661 | JOSI | 0 | 0 | |||||||
21662 | JOSL | 0 | 0 | |||||||
21663 | JOSM | 0 | 0 | |||||||
21664 | JOSP | 0 | 0 | |||||||
21665 | JOSR | 0 | 0 | |||||||
21666 | JOSS | 0 | 0 | |||||||
21667 | JOST | 0 | 0 | |||||||
21668 | JOSY | 0 | 0 | |||||||
21669 | JOTI | 0 | 0 | |||||||
21670 | JOTIP | 0 | 0 | |||||||
21671 | JOY | 0 | 0 | |||||||
21672 | JP | 200 | 58 | 57 7/8 | 58 | 57 3/4 | 58 | 58 5/8 | 600 | |
21673 | JPDVX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
21674 | JPEI | 500 | 8 | 8 | 8 1/4 | 7 1/2 | 7 5/8 | 8 1/4 | 7300 | |
21675 | JPEXX | 0 | 0.53 | 3.25 | 3.30 | 2219 | ||||
21676 | JPFS | 1800 | 21 3/4 | 21 | 21 3/4 | 21 | 21 | 21 3/4 | 11300 | |
21677 | JPGRX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.29 | 0 | |
21678 | JPI | 300 | 33 1/4 | 0 | ||||||
21679 | JPINX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.84 | 0 | |
21680 | JPIXX | 0 | 0.61 | 5.25 | 5.39 | 13861 | ||||
21681 | JPM | 100 | 88 | 88 | 88 3/8 | 88 | 87 3/4 | 88 1/8 | 900 | |
21682 | JPMA | 0 | 0 | |||||||
21683 | JPMC | 100 | 9 1/4 | 9 | 9 5/8 | 9 | 9 1/4 | 9 5/8 | 48200 | |
21684 | JPME | 0 | 0 | |||||||
21685 | JPMG | 0 | 0 | |||||||
21686 | JPMI | 0 | 0 | |||||||
21687 | JPMK | 0 | 0 | |||||||
21688 | JPML | 0 | 0 | |||||||
21689 | JPMM | 0 | 0 | |||||||
21690 | JPMN | 0 | 0 | |||||||
21691 | JPMP | 0 | 0 | |||||||
21692 | JPMR | 0 | 0 | |||||||
21693 | JPMS | 0 | 0 | |||||||
21694 | JPMT | 0 | 0 | |||||||
21695 | JPMW | 0 | 0 | |||||||
21696 | JPMX | 0 | 0 | |||||||
21697 | JPMY | 0 | 0 | |||||||
21698 | JPMpA | 700 | 81 1/2 | 80 1/8 | 81 3/4 | 80 1/8 | 1500 | |||
21699 | JPMpH | 1000 | 50 1/2 | 0 | ||||||
21700 | JPN | 0 | 215.40 | 215.40 | 215.40 | 215.40 | 0 | |||
21701 | JPNTX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
21702 | JPP | 0 | 0 | |||||||
21703 | JPR | 200 | 22 3/4 | 23 7/8 | 24 1/2 | 0 | ||||
21704 | JPRE | 0 | 0 | |||||||
21705 | JPRG | 0 | 0 | |||||||
21706 | JPRL | 0 | 0 | |||||||
21707 | JPRP | 0 | 0 | |||||||
21708 | JPRS | 0 | 0 | |||||||
21709 | JPRX | 0 | 0 | |||||||
21710 | JPS | 300 | 1 | 0 | ||||||
21711 | JPSX | 0 | 0 | |||||||
21712 | JPTXX | 0 | 0.51 | 5.04 | 5.16 | 1384 | ||||
21713 | JPV | 0 | 219.60 | 0 | ||||||
21714 | JPYpA | 0 | 0 | |||||||
21715 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21716 | JQH | 100 | 10 1/4 | 7 7/8 | 8 1/8 | 0 | ||||
21717 | JQHK | 0 | 0 | |||||||
21718 | JQHP | 0 | 0 | |||||||
21719 | JQHT | 0 | 0 | |||||||
21720 | JQHX | 0 | 0 | |||||||
21721 | JR | 1000 | 31 1/4 | 30 3/8 | 31 1/8 | 0 | ||||
21722 | JRAY | 0 | 0 | |||||||
21723 | JRBK | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 19 3/4 | 21 1/4 | 600 | |
21724 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21725 | JRCI | 1500 | 2.2500 | 1.5000 | 2.2500 | 1.5000 | 1.8750 | 2.1250 | 2000 | |
21726 | JRG | 0 | 0 | |||||||
21727 | JRL | 2600 | 25 11/32 | 25 11/32 | 25 1/4 | 25 1/2 | 2600 | |||
21728 | JRM | 200 | 27 1/2 | 27 1/4 | 28 | 0 | ||||
21729 | JRMB | 0 | 0 | |||||||
21730 | JRMI | 0 | 0 | |||||||
21731 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21732 | JRNI | 120000 | 0.0200 | 0.0010 | 0.0500 | 0 | ||||
21733 | JRRY | 300 | 3.5000 | 3.2500 | 4.0000 | 0 | ||||
21734 | JRpK | 200 | 50 | 0 | ||||||
21735 | JRpL | 100 | 50 3/8 | 0 | ||||||
21736 | JRpO | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | |||
21737 | JRpP | 300 | 29 | 0 | ||||||
21738 | JS | 900 | 28 | 27 7/8 | 28 7/8 | 0 | ||||
21739 | JSBA | 600 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 24 1/2 | 1200 | |
21740 | JSBC | 0 | 0 | |||||||
21741 | JSBF | 100 | 36 1/2 | 36 7/8 | 36 7/8 | 36 1/2 | 36 1/2 | 36 7/8 | 12300 | |
21742 | JSCN | 0 | 0 | |||||||
21743 | JSCNF | 0 | 1.0550 | 0 | ||||||
21744 | JSHP | 0 | 0 | |||||||
21745 | JSHW | 0 | 0 | |||||||
21746 | JSKO | 5500 | 0.0010 | 0 | ||||||
21747 | JSKOE | 0 | 0 | |||||||
21748 | JSMN | 500 | 0.0010 | 0 | ||||||
21749 | JSSC | 0 | 0 | |||||||
21750 | JSTN | 1000 | 10 3/8 | 10 5/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 1/2 | 26400 | |
21751 | JSTS | 300 | 39.3750 | 0 | ||||||
21752 | JSUB | 1000 | 1.4062 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 1.4062 | 14200 | |
21753 | JTAN | 2000 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 2.0625 | 2000 | |
21754 | JTAX | 2000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 3/4 | 4100 | |
21755 | JTCM | 0 | 0 | |||||||
21756 | JTF | 1000 | 19 1/2 | 17 | 19 | 0 | ||||
21757 | JTFM | 0 | 0 | |||||||
21758 | JTS | 300 | 3 9/16 | 3 9/16 | 3 5/8 | 3 9/16 | 3 5/16 | 3 3/4 | 6100 | |
21759 | JTSI | 0 | 0 | |||||||
21760 | JTSpA | 0 | 0 | |||||||
21761 | JTV | 500 | 14 3/8 | 14 3/8 | 14 1/2 | 14 3/8 | 3400 | |||
21762 | JTVN | 0 | 0 | |||||||
21763 | JTWO | 600 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 3/32 | 2600 | |
21764 | JTWOW | 2500 | 5/16 | 9/32 | 11/32 | 0 | ||||
21765 | JUKE | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 1000 | |
21766 | JUKEP | 0 | 0 | |||||||
21767 | JUNI | 1000 | 3/32 | 5/32 | 5/32 | 3/32 | 3/32 | 5/32 | 21000 | |
21768 | JUNIP | 1000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
21769 | JUNIW | 1000 | 1/8 | 1/32 | 1/8 | 0 | ||||
21770 | JUNIZ | 500 | 1/16 | 1/32 | 3/32 | 0 | ||||
21771 | JUNO | 800 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 46400 | |
21772 | JUNS | 4000 | 1.3750 | 1.5000 | 1.6250 | 1.2500 | 1.3125 | 1.5625 | 32800 | |
21773 | JUPI | 0 | 0 | |||||||
21774 | JUSSX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
21775 | JUST | 500 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 11/16 | 1 13/16 | 1000 | |
21776 | JVBAX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
21777 | JVGI | 12000 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.4687 | 0.5000 | 36200 | |
21778 | JVMCX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
21779 | JVVGX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
21780 | JW | 0 | 0 | |||||||
21781 | JW.A | 0 | 0 | |||||||
21782 | JW/A | 500 | 31 | 0 | ||||||
21783 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21784 | JW/B | 200 | 30 | 0 | ||||||
21785 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21786 | JWA | 0 | 0 | |||||||
21787 | JWAI | 0 | 0 | |||||||
21788 | JWAIA | 2000 | 11 1/4 | 11 3/4 | 12 | 11 1/8 | 11 1/8 | 12 1/4 | 38300 | |
21789 | JWAL | 0 | 0 | |||||||
21790 | JWAO | 0 | 0 | |||||||
21791 | JWAT | 0 | 0 | |||||||
21792 | JWATW | 0 | 0 | |||||||
21793 | JWB | 0 | 0 | |||||||
21794 | JWBL | 0 | 0 | |||||||
21795 | JWCT | 0 | 0 | |||||||
21796 | JWCTF | 0 | 0 | |||||||
21797 | JWTSP | 0 | 0 | |||||||
21798 | JWTT | 0 | 0 | |||||||
21799 | JXSB | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/2 | 100 | |
21800 | JXVL | 1000 | 13 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 53900 | |
21801 | JYP | 0 | 0 | |||||||
21802 | JYP+ | 0 | 0 | |||||||
21803 | JYPE | 0 | 0 | |||||||
21804 | JYPL | 0 | 0 | |||||||
21805 | JYPN | 0 | 0 | |||||||
21806 | JYPO | 0 | 0 | |||||||
21807 | JYPp | 100 | 52 | 0 | ||||||
21808 | JYPpE | 500 | 101 3/4 | 0 | ||||||
21809 | JYPpZ | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
21810 | JYRA | 2000 | 4.3750 | 4.2500 | 4.5000 | 4.2500 | 4.1250 | 4.5000 | 20500 | |
21811 | JYU | 0 | 0 | |||||||
21812 | JYW | 0 | 0 | |||||||
21813 | JYX | 0 | 0 | |||||||
21814 | JYZ | 0 | 0 | |||||||
21815 | K | 100 | 66 | 68 1/8 | 68 1/8 | 66 | 65 7/8 | 66 3/4 | 15800 | |
21816 | K.ALM | 0 | 0 | |||||||
21817 | K.COD | 0 | 0 | |||||||
21818 | K.CRL | 0 | 0 | |||||||
21819 | K.DAM | 0 | 0 | |||||||
21820 | K.DAN | 0 | 0 | |||||||
21821 | K.DFO | 0 | 0 | |||||||
21822 | K.DKB | 0 | 0 | |||||||
21823 | K.DKL | 0 | 0 | |||||||
21824 | K.DNS | 0 | 0 | |||||||
21825 | K.DSV | 0 | 0 | |||||||
21826 | K.FLS | 0 | 0 | |||||||
21827 | K.GNL | 0 | 0 | |||||||
21828 | K.GNS | 0 | 0 | |||||||
21829 | K.ISS | 0 | 0 | |||||||
21830 | K.JHS | 0 | 0 | |||||||
21831 | K.KMP | 0 | 0 | |||||||
21832 | K.KRY | 0 | 0 | |||||||
21833 | K.LAU | 0 | 0 | |||||||
21834 | K.LEG | 0 | 0 | |||||||
21835 | K.MAP | 0 | 0 | |||||||
21836 | K.MTH | 0 | 0 | |||||||
21837 | K.NOV | 0 | 0 | |||||||
21838 | K.SAI | 0 | 0 | |||||||
21839 | K.SOB | 0 | 0 | |||||||
21840 | K.SPK | 0 | 0 | |||||||
21841 | K.SUF | 0 | 0 | |||||||
21842 | K.TED | 0 | 0 | |||||||
21843 | K.TLD | 0 | 0 | |||||||
21844 | K.UNI | 0 | 0 | |||||||
21845 | KAAG | 0 | 0 | |||||||
21846 | KAAGY | 0 | 0 | |||||||
21847 | KAAZ | 0 | 0 | |||||||
21848 | KAAZY | 0 | 0 | |||||||
21849 | KAB | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | ||||
21850 | KABBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
21851 | KABpA | 300 | 10 1/4 | 0 | ||||||
21852 | KACS | 0 | 0 | |||||||
21853 | KACSP | 0 | 0 | |||||||
21854 | KADAX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.59 | 0 | |
21855 | KADBX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
21856 | KAFBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
21857 | KAFCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
21858 | KAFLX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
21859 | KAGBX | 0 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | |
21860 | KAGCX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | |
21861 | KAGOX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 25.49 | 0 | |
21862 | KAGSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
21863 | KAI/WS | 0 | 1/4 | 9/16 | 0 | |||||
21864 | KAIAX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 | |
21865 | KAICX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
21866 | KAII | 15000 | 4 13/64 | 4 1/8 | 4 7/32 | 0 | ||||
21867 | KAIIW | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 1000 | |
21868 | KAK | 0 | 2205.20 | 2216.33 | 2217.52 | 2200.73 | 0 | |||
21869 | KAKL | 0 | 0 | |||||||
21870 | KAMN | 0 | 0 | |||||||
21871 | KAMNA | 10000 | 12 | 11 7/8 | 12 | 11 1/2 | 11 5/8 | 12 | 57800 | |
21872 | KAMNG | 50 | 84 3/4 | 82 | 87 | 0 | ||||
21873 | KAMNZ | 5000 | 52 | 49 1/2 | 53 | 0 | ||||
21874 | KAOBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
21875 | KAOCX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
21876 | KAP | 1900 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 1900 | |||
21877 | KAPAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
21878 | KAPBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
21879 | KAPCX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21880 | KAPT | 0 | 0 | |||||||
21881 | KARDX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
21882 | KARE | 500 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 3600 | |
21883 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21884 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21885 | KASAX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.33 | 0 | |
21886 | KASBX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
21887 | KASCX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
21888 | KASH | 500 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 16700 | |
21889 | KASI | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.1875 | 0.3437 | 1000 | |
21890 | KASN | 0 | 0 | |||||||
21891 | KAST | 0 | 0 | |||||||
21892 | KATBX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
21893 | KATC | 400 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 6100 | |
21894 | KATCX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
21895 | KATIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
21896 | KATX | 0 | 0 | |||||||
21897 | KATY | 0 | 0 | |||||||
21898 | KATZ | 0 | 0 | |||||||
21899 | KAUFX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
21900 | KAWBX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.48 | 0 | |
21901 | KAWCX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
21902 | KAWFX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
21903 | KAYE | 800 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 9800 | |
21904 | KBA | 500 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
21905 | KBAA | 0 | 0 | |||||||
21906 | KBAB | 0 | 0 | |||||||
21907 | KBAL | 0 | 0 | |||||||
21908 | KBALB | 2500 | 35 7/8 | 36 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 81900 | |
21909 | KBAr | 1500 | 13/32 | 0 | ||||||
21910 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
21911 | KBB | 3000 | 3 7/16 | 0 | ||||||
21912 | KBCAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.73 | 0 | |
21913 | KBCBX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
21914 | KBCCX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
21915 | KBER | 0 | 0 | |||||||
21916 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | |
21917 | KBFP | 3000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3900 | 3000 | |
21918 | KBH | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 5/8 | 300 | |
21919 | KBHC | 0 | 0 | |||||||
21920 | KBHD | 0 | 0 | |||||||
21921 | KBHG | 0 | 0 | |||||||
21922 | KBHL | 0 | 0 | |||||||
21923 | KBHN | 0 | 0 | |||||||
21924 | KBHO | 0 | 0 | |||||||
21925 | KBHS | 0 | 0 | |||||||
21926 | KBHV | 0 | 0 | |||||||
21927 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
21928 | KBIZ | 2000 | 1.2500 | 0.6250 | 1.2500 | 0 | ||||
21929 | KBK | 90000 | 5 1/16 | 0 | ||||||
21930 | KBKO | 0 | 0 | |||||||
21931 | KBL | 0 | 0 | |||||||
21932 | KBN | 0 | 0 | |||||||
21933 | KBONX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
21934 | KBST | 0 | 0 | |||||||
21935 | KBSTY | 0 | 12.6250 | 0 | ||||||
21936 | KBTWX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
21937 | KCAAX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
21938 | KCABX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
21939 | KCACX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
21940 | KCAXX | 0 | 0 | |||||||
21941 | KCBXX | 0 | 0 | |||||||
21942 | KCC | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/4 | 10 1/8 | 900 | |
21943 | KCCA | 0 | 0 | |||||||
21944 | KCCC | 0 | 0 | |||||||
21945 | KCCE | 0 | 0 | |||||||
21946 | KCCI | 0 | 0 | |||||||
21947 | KCCK | 0 | 0 | |||||||
21948 | KCCT | 0 | 0 | |||||||
21949 | KCCV | 0 | 0 | |||||||
21950 | KCCXX | 0 | 0 | |||||||
21951 | KCCp | 200 | 27 | 0 | ||||||
21952 | KCDH | 500 | 2.6875 | 2.6250 | 2.6875 | 2.5000 | 2.5625 | 2.6875 | 6100 | |
21953 | KCDM | 0 | 0 | |||||||
21954 | KCDMF | 0 | 19.2500 | 0 | ||||||
21955 | KCDMY | 0 | 40.5000 | 0 | ||||||
21956 | KCL | 0 | 0 | |||||||
21957 | KCLC | 2000 | 19 3/4 | 19 5/8 | 19 3/4 | 19 19/32 | 19 5/8 | 19 3/4 | 281100 | |
21958 | KCLCW | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 9/16 | 200 | |
21959 | KCLI | 400 | 57 1/4 | 55 1/2 | 57 1/4 | 55 1/2 | 56 1/4 | 58 1/2 | 2300 | |
21960 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
21961 | KCNR | 0 | 0 | |||||||
21962 | KCP | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 5/8 | 300 | |
21963 | KCPD | 0 | 0 | |||||||
21964 | KCPI | 0 | 0 | |||||||
21965 | KCPL | 0 | 0 | |||||||
21966 | KCPLL | 500 | 63.7500 | 0 | ||||||
21967 | KCPX | 0 | 0 | |||||||
21968 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
21969 | KCS | 100 | 38 3/4 | 40 1/4 | 40 3/4 | 0 | ||||
21970 | KCSC | 0 | 0 | |||||||
21971 | KCSI | 0 | 0 | |||||||
21972 | KCSS | 0 | 0 | |||||||
21973 | KCST | 0 | 0 | |||||||
21974 | KCSX | 0 | 0 | |||||||
21975 | KCTAX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.82 | 0 | |
21976 | KCTBX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0 | |
21977 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
21978 | KCTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 1.85 | 1.88 | 182 | |
21979 | KDCAX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.83 | 0 | |
21980 | KDCBX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
21981 | KDCCX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
21982 | KDHAX | 0 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 28.16 | 0 | |
21983 | KDHBX | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | |
21984 | KDHCX | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | |
21985 | KDIAX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.30 | 0 | |
21986 | KDIBX | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 | |
21987 | KDICX | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0 | |
21988 | KDMC | 400 | 1.1875 | 1.1250 | 2.1250 | 0 | ||||
21989 | KDN | 200 | 40 3/4 | 40 7/8 | 41 1/4 | 0 | ||||
21990 | KDNC | 0 | 0 | |||||||
21991 | KDNI | 0 | 0 | |||||||
21992 | KDNN | 0 | 0 | |||||||
21993 | KDNT | 0 | 0 | |||||||
21994 | KDNV | 0 | 0 | |||||||
21995 | KDSAX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
21996 | KDSBX | 0 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | |
21997 | KDSCX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
21998 | KDUS | 500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 4300 | |
21999 | KE | 100 | 16 | 15 5/8 | 16 | 0 | ||||
22000 | KE.W | 0 | 0 | |||||||
22001 | KE/WS | 100 | 8 3/8 | 0 | ||||||
22002 | KEA | 0 | 48 5/8 | 49 1/8 | 0 | |||||
22003 | KEAB | 0 | 0 | |||||||
22004 | KEAD | 0 | 0 | |||||||
22005 | KEAG | 0 | 0 | |||||||
22006 | KEAM | 0 | 0 | |||||||
22007 | KEAN | 0 | 0 | |||||||
22008 | KEAY | 0 | 0 | |||||||
22009 | KEAZ | 0 | 0 | |||||||
22010 | KEBI | 0 | 0 | |||||||
22011 | KEEN | 0 | 0 | |||||||
22012 | KEF | 800 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 1100 | |
22013 | KEG | 100 | 11 1/8 | 11 | 11 1/8 | 11 | 2300 | |||
22014 | KEGG | 0 | 0 | |||||||
22015 | KEGGP | 0 | 0 | |||||||
22016 | KEGXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.05 | 5.17 | 6899 | |
22017 | KEI | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/8 | 300 | |
22018 | KEIA | 0 | 0 | |||||||
22019 | KEIB | 0 | 0 | |||||||
22020 | KEIN | 0 | 0 | |||||||
22021 | KEINB | 0 | 0 | |||||||
22022 | KEIR | 0 | 0 | |||||||
22023 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22024 | KELL | 700 | 8 1/4 | 8 3/8 | 8 7/16 | 8 1/4 | 8 1/4 | 8 7/16 | 7000 | |
22025 | KELLW | 1500 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 3 1/4 | 3 7/16 | 7900 | |
22026 | KELY | 0 | 0 | |||||||
22027 | KELYA | 300 | 28 | 27 1/2 | 28 | 27 1/2 | 27 5/8 | 28 | 11600 | |
22028 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22029 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22030 | KEMD | 0 | 0 | |||||||
22031 | KEMH | 0 | 0 | |||||||
22032 | KEML | 0 | 0 | |||||||
22033 | KEMN | 0 | 0 | |||||||
22034 | KEMP | 0 | 0 | |||||||
22035 | KEMS | 0 | 0 | |||||||
22036 | KEMT | 0 | 0 | |||||||
22037 | KENC | 0 | 0 | |||||||
22038 | KENCA | 1000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 1200 | |||
22039 | KENI | 0 | 0 | |||||||
22040 | KENS | 0 | 0 | |||||||
22041 | KENT | 100 | 7 1/8 | 7 1/8 | 8 | 0 | ||||
22042 | KEP | 400 | 18 1/2 | 17 3/8 | 17 7/8 | 0 | ||||
22043 | KEPA | 0 | 0 | |||||||
22044 | KEPH | 0 | 0 | |||||||
22045 | KEPJ | 0 | 0 | |||||||
22046 | KEPL | 0 | 0 | |||||||
22047 | KEPU | 0 | 0 | |||||||
22048 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22049 | KEQU | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 500 | |
22050 | KER | 0 | 0 | |||||||
22051 | KERA | 2500 | 14 1/4 | 15 | 15 1/4 | 14 1/4 | 14 1/4 | 15 | 12900 | |
22052 | KERAF | 0 | 0 | |||||||
22053 | KES | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 500 | |||
22054 | KESI | 400 | 5 27/32 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 25900 | |
22055 | KESR | 0 | 0 | |||||||
22056 | KESS | 0 | 0 | |||||||
22057 | KEST | 4200 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/8 | 1 3/4 | 7200 | |
22058 | KESTX | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0 | |
22059 | KESX | 0 | 0 | |||||||
22060 | KEU | 0 | 0 | |||||||
22061 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22062 | KEVX | 0 | 0 | |||||||
22063 | KEWL | 300 | 36.5000 | 36.5000 | 37.7500 | 0 | ||||
22064 | KEX | 300 | 17 5/8 | 19 7/8 | 20 5/8 | 0 | ||||
22065 | KEXH | 0 | 0 | |||||||
22066 | KEY | 500 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/2 | 48 | 500 | |
22067 | KEYB | 0 | 0 | |||||||
22068 | KEYC | 0 | 0 | |||||||
22069 | KEYD | 0 | 0 | |||||||
22070 | KEYE | 0 | 0 | |||||||
22071 | KEYI | 0 | 0 | |||||||
22072 | KEYK | 0 | 0 | |||||||
22073 | KEYL | 0 | 0 | |||||||
22074 | KEYN | 0 | 0 | |||||||
22075 | KEYO | 0 | 0 | |||||||
22076 | KEYR | 0 | 0 | |||||||
22077 | KEYS | 200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 200 | |
22078 | KEYT | 0 | 0 | |||||||
22079 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22080 | KF | 100 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 15 7/8 | 16 3/8 | 600 | |
22081 | KFAAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.02 | 0 | |
22082 | KFABX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
22083 | KFACX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
22084 | KFBI | 1500 | 14 3/4 | 14 5/8 | 14 3/4 | 14 3/8 | 14 1/2 | 14 5/8 | 17900 | |
22085 | KFLAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
22086 | KFLD | 0 | 0 | |||||||
22087 | KFLDF | 0 | 0 | |||||||
22088 | KFN | 0 | 0 | |||||||
22089 | KFS | 0 | 0 | |||||||
22090 | KFSS | 0 | 0 | |||||||
22091 | KFSSF | 0 | 1.3600 | 1.2500 | 1.6250 | 0 | ||||
22092 | KFV | 200 | 37 7/8 | 37 7/8 | 38 3/8 | 0 | ||||
22093 | KFV+ | 0 | 0 | |||||||
22094 | KFVp | 1100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1100 | |||
22095 | KFX | 500 | 6 9/16 | 6 5/8 | 6 5/8 | 6 1/2 | 2200 | |||
22096 | KFXI | 0 | 0 | |||||||
22097 | KG | 0 | 0 | |||||||
22098 | KGBAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 18.13 | 0 | |
22099 | KGBBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
22100 | KGBCX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
22101 | KGC | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 0 | ||||
22102 | KGCG | 0 | 0 | |||||||
22103 | KGCS | 0 | 0 | |||||||
22104 | KGCT | 0 | 0 | |||||||
22105 | KGCV | 0 | 0 | |||||||
22106 | KGF | 0 | 0 | |||||||
22107 | KGHA | 0 | 0 | |||||||
22108 | KGIAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.40 | 0 | |
22109 | KGIBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
22110 | KGL | 0 | 0 | |||||||
22111 | KGL.A | 0 | 0 | |||||||
22112 | KGL.B | 0 | 0 | |||||||
22113 | KGM | 500 | 3 | 0 | ||||||
22114 | KGMN | 0 | 0 | |||||||
22115 | KGMS | 0 | 0 | |||||||
22116 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
22117 | KGRAX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 18.30 | 0 | |
22118 | KGRBX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
22119 | KGRCX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
22120 | KGT | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 500 | |
22121 | KHCO | 1 | 477.7216 | 0 | ||||||
22122 | KHG | 0 | 21 7/8 | 22 3/4 | 0 | |||||
22123 | KHGA | 0 | 0 | |||||||
22124 | KHI | 1000 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
22125 | KHLE | 0 | 0 | |||||||
22126 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
22127 | KHOAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.36 | 0 | |
22128 | KHOBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
22129 | KHRAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 11.05 | 0 | |
22130 | KHRBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
22131 | KHYAX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.63 | 0 | |
22132 | KHYBX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
22133 | KHYCX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
22134 | KHZAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.69 | 0 | |
22135 | KHZBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
22136 | KIARX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
22137 | KICAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.92 | 0 | |
22138 | KICBX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
22139 | KICCX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0 | |
22140 | KICK | 500 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 23/32 | 500 | |
22141 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22142 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22143 | KID | 400 | 3/8 | 1/2 | 1/2 | 3/8 | 1/4 | 5/8 | 10400 | |
22144 | KIDD | 300 | 15 3/8 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 7900 | |
22145 | KIDE | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 7/8 | 2000 | |
22146 | KIDI | 0 | 0 | |||||||
22147 | KIDM | 900 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.7500 | 1100 | |
22148 | KIDO | 2000 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/4 | 3 1/2 | 11500 | |
22149 | KIDOW | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 1 | 500 | |
22150 | KIDQ | 5000 | 6 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 26100 | |
22151 | KIDR | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
22152 | KIDS | 5000 | 14 1/4 | 14 49/64 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 72200 | |
22153 | KIDWE | 0 | 0 | |||||||
22154 | KIDZ | 20000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 20000 | |
22155 | KIDZE | 0 | 0 | |||||||
22156 | KIDZW | 4000 | 0.1400 | 0.1400 | 0.1875 | 0 | ||||
22157 | KIF | 400 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 400 | |
22158 | KII | 200 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | ||||
22159 | KIIG | 0 | 0 | |||||||
22160 | KIII | 500 | 3.3750 | 3.0000 | 3.5000 | 0 | ||||
22161 | KIIL | 0 | 0 | |||||||
22162 | KIIX | 0 | 0 | |||||||
22163 | KIK | 0 | 0 | |||||||
22164 | KIKT | 0 | 0 | |||||||
22165 | KILN | 300 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 300 | |
22166 | KIM | 200 | 29 1/4 | 29 | 29 3/8 | 0 | ||||
22167 | KIME | 0 | 0 | |||||||
22168 | KIMI | 0 | 0 | |||||||
22169 | KIML | 0 | 0 | |||||||
22170 | KIMN | 0 | 0 | |||||||
22171 | KIMW | 0 | 0 | |||||||
22172 | KIMpA | 1000 | 23 5/8 | 23 3/4 | 24 1/8 | 0 | ||||
22173 | KIMpB | 400 | 25 | 0 | ||||||
22174 | KIMpC | 1200 | 25 | 24 7/8 | 25 | 24 3/4 | 24 5/8 | 25 1/8 | 6300 | |
22175 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22176 | KIN | 200 | 3 | 0 | ||||||
22177 | KINBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
22178 | KING | 0 | 0 | |||||||
22179 | KINI | 0 | 0 | |||||||
22180 | KINK | 0 | 0 | |||||||
22181 | KINN | 1200 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 2900 | |
22182 | KINR | 0 | 0 | |||||||
22183 | KINV | 1400 | 13.0000 | 13.0000 | 13.5000 | 0 | ||||
22184 | KIR | 0 | 0 | |||||||
22185 | KIRR | 0 | 0 | |||||||
22186 | KISC | 0 | 0 | |||||||
22187 | KIT | 200 | 12 1/8 | 0 | ||||||
22188 | KITAX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.94 | 0 | |
22189 | KITBX | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | |
22190 | KITCX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
22191 | KITF | 3500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
22192 | KITS | 1000 | 12 | 12 3/8 | 12 1/2 | 11 7/8 | 12 | 12 1/4 | 33700 | |
22193 | KIXXF | 0 | 0 | |||||||
22194 | KKGR | 700 | 92.0000 | 0 | ||||||
22195 | KKMO | 0 | 0 | |||||||
22196 | KKONX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
22197 | KKRO | 200 | 8 | 7 9/16 | 8 1/8 | 7 3/8 | 7 7/8 | 8 | 274600 | |
22198 | KKTWX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
22199 | KLAC | 1500 | 27 | 27 1/4 | 27 5/8 | 26 3/4 | 27 1/8 | 27 1/4 | 476400 | |
22200 | KLAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.32 | 4.40 | 3405 | |
22201 | KLBXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.51 | 0 | ||
22202 | KLCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.56 | 0 | ||
22203 | KLE | 0 | 0 | |||||||
22204 | KLET | 0 | 0 | |||||||
22205 | KLFD | 0 | 0 | |||||||
22206 | KLFDF | 0 | 0 | |||||||
22207 | KLIB | 0 | 0 | |||||||
22208 | KLIC | 1000 | 15 1/4 | 14 3/4 | 15 3/8 | 14 1/4 | 15 | 15 1/4 | 435000 | |
22209 | KLKA | 0 | 0 | |||||||
22210 | KLKB | 0 | 0 | |||||||
22211 | KLLM | 1000 | 10 | 10 | 10 | 10 | 10 1/4 | 11 1/4 | 1000 | |
22212 | KLM | 200 | 24 1/2 | 24 1/4 | 24 3/4 | 0 | ||||
22213 | KLMA | 0 | 0 | |||||||
22214 | KLMB | 0 | 0 | |||||||
22215 | KLMIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
22216 | KLML | 0 | 0 | |||||||
22217 | KLMN | 0 | 0 | |||||||
22218 | KLMO | 0 | 0 | |||||||
22219 | KLMR | 0 | 0 | |||||||
22220 | KLMS | 0 | 0 | |||||||
22221 | KLMT | 0 | 0 | |||||||
22222 | KLMU | 0 | 0 | |||||||
22223 | KLN | 0 | 0 | |||||||
22224 | KLNDF | 0 | 0.5000 | 0 | ||||||
22225 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | ||||
22226 | KLOC | 9600 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 17/32 | 153800 | |
22227 | KLOCW | 4000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 5000 | |
22228 | KLOCZ | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 5500 | |
22229 | KLOF | 0 | 0 | |||||||
22230 | KLOFY | 1100 | 8 15/16 | 8 5/8 | 8 15/16 | 8 5/8 | 8 13/16 | 8 15/16 | 39400 | |
22231 | KLOS | 0 | 0 | |||||||
22232 | KLRT | 1500 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
22233 | KLRTP | 0 | 0 | |||||||
22234 | KLSE | 2500 | 1.2500 | 1.3750 | 1.3750 | 1.2500 | 1.0000 | 1.2500 | 8500 | |
22235 | KLT | 300 | 28 | 27 7/8 | 28 | 27 7/8 | 27 | 28 | 3700 | |
22236 | KLTC | 0 | 0 | |||||||
22237 | KLTD | 0 | 0 | |||||||
22238 | KLTE | 0 | 0 | |||||||
22239 | KLTG | 0 | 0 | |||||||
22240 | KLTH | 0 | 0 | |||||||
22241 | KLTI | 0 | 0 | |||||||
22242 | KLTL | 0 | 0 | |||||||
22243 | KLTM | 0 | 0 | |||||||
22244 | KLTN | 0 | 0 | |||||||
22245 | KLTR | 0 | 0 | |||||||
22246 | KLTS | 0 | 0 | |||||||
22247 | KLTT | 0 | 0 | |||||||
22248 | KLTX | 0 | 0 | |||||||
22249 | KLTpA | 240 | 72 3/4 | 0 | ||||||
22250 | KLTpD | 500 | 76 3/4 | 0 | ||||||
22251 | KLTpE | 100 | 79 | 0 | ||||||
22252 | KLU | 200 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | ||||
22253 | KLUC | 0 | 0 | |||||||
22254 | KLUD | 0 | 0 | |||||||
22255 | KLUE | 0 | 0 | |||||||
22256 | KLUG | 0 | 0 | |||||||
22257 | KLUH | 0 | 0 | |||||||
22258 | KLUK | 0 | 0 | |||||||
22259 | KLUL | 0 | 0 | |||||||
22260 | KLUN | 0 | 0 | |||||||
22261 | KLUR | 0 | 0 | |||||||
22262 | KLUT | 0 | 0 | |||||||
22263 | KLUW | 0 | 0 | |||||||
22264 | KLUX | 0 | 0 | |||||||
22265 | KLUpD | 200 | 10 5/8 | 0 | ||||||
22266 | KLYS | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0937 | 2000 | |
22267 | KM | 1000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 14500 | |
22268 | KMAAX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.77 | 0 | |
22269 | KMABX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
22270 | KMACX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
22271 | KMAG | 1000 | 30 1/2 | 30 1/2 | 31 1/8 | 29 5/8 | 30 1/2 | 30 3/4 | 801000 | |
22272 | KMAT | 0 | 0 | |||||||
22273 | KMATY | 0 | 169.5000 | 0 | ||||||
22274 | KMB | 300 | 97 7/8 | 97 | 97 7/8 | 97 | 97 3/4 | 98 1/8 | 3900 | |
22275 | KMBA | 0 | 0 | |||||||
22276 | KMBAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
22277 | KMBB | 0 | 0 | |||||||
22278 | KMBBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22279 | KMBC | 0 | 0 | |||||||
22280 | KMBE | 0 | 0 | |||||||
22281 | KMBG | 0 | 0 | |||||||
22282 | KMBI | 0 | 0 | |||||||
22283 | KMBL | 0 | 0 | |||||||
22284 | KMBM | 0 | 0 | |||||||
22285 | KMBN | 0 | 0 | |||||||
22286 | KMBO | 0 | 0 | |||||||
22287 | KMBR | 0 | 0 | |||||||
22288 | KMBS | 0 | 0 | |||||||
22289 | KMBT | 0 | 0 | |||||||
22290 | KMBX | 0 | 0 | |||||||
22291 | KMBZ | 0 | 0 | |||||||
22292 | KMC | 0 | 0 | |||||||
22293 | KMCO | 0 | 0 | |||||||
22294 | KMCOF | 0 | 7.0000 | 0 | ||||||
22295 | KMDC | 0 | 0 | |||||||
22296 | KMED | 0 | 0 | |||||||
22297 | KMET | 1700 | 22 3/4 | 22 1/8 | 22 3/4 | 21 3/4 | 22 5/8 | 22 3/4 | 848200 | |
22298 | KMFC | 1100 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 2700 | |||
22299 | KMG | 100 | 63 5/8 | 63 1/8 | 63 5/8 | 63 1/8 | 63 3/8 | 64 1/8 | 700 | |
22300 | KMGC | 0 | 0 | |||||||
22301 | KMGCF | 0 | 1.6250 | 1.5000 | 1.7500 | 0 | ||||
22302 | KMGF | 0 | 0 | |||||||
22303 | KMGG | 0 | 0 | |||||||
22304 | KMGI | 0 | 0 | |||||||
22305 | KMGK | 0 | 0 | |||||||
22306 | KMGM | 0 | 0 | |||||||
22307 | KMGMY | 0 | 0 | |||||||
22308 | KMGO | 0 | 0 | |||||||
22309 | KMGT | 0 | 0 | |||||||
22310 | KMGY | 0 | 0 | |||||||
22311 | KMIXX | 0 | 0 | |||||||
22312 | KML | 1200 | 9 | 0 | ||||||
22313 | KMM | 1700 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
22314 | KMMI | 0 | 0 | |||||||
22315 | KMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.03 | 5.16 | 43214 | |
22316 | KMN | 0 | 0 | |||||||
22317 | KMOAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.24 | 0 | |
22318 | KMOBX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
22319 | KMOCX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
22320 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22321 | KMR | 0 | 0 | |||||||
22322 | KMSC | 200 | 14.0000 | 0 | ||||||
22323 | KMSI | 2000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1000 | 2000 | |
22324 | KMT | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 32 7/8 | 33 1/2 | 100 | |
22325 | KMTC | 0 | 0 | |||||||
22326 | KMTR | 0 | 0 | |||||||
22327 | KMXR | 0 | 0 | |||||||
22328 | KMpT | 100 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 46 3/4 | 47 1/2 | 100 | |
22329 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22330 | KNA | 200 | 7 5/8 | 5 1/4 | 5 3/4 | 0 | ||||
22331 | KNAP | 400 | 16 1/2 | 16 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 16300 | |
22332 | KNAS | 0 | 0 | |||||||
22333 | KNBT | 0 | 0 | |||||||
22334 | KNBTF | 0 | 22.4500 | 0 | ||||||
22335 | KNBTY | 0 | 0 | |||||||
22336 | KNBW | 0 | 0 | |||||||
22337 | KNBWY | 300 | 110 1/4 | 110 3/4 | 110 3/4 | 108 | 108 | 110 3/4 | 1700 | |
22338 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22339 | KNCI | 1000 | 12 11/16 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 103500 | |
22340 | KNDX | 0 | 0 | |||||||
22341 | KNE | 400 | 37 1/4 | 37 1/8 | 37 5/8 | 0 | ||||
22342 | KNEB | 0 | 0 | |||||||
22343 | KNEE | 0 | 0 | |||||||
22344 | KNEEX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
22345 | KNEG | 0 | 0 | |||||||
22346 | KNEMX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.24 | 0 | |
22347 | KNER | 0 | 0 | |||||||
22348 | KNET | 2000 | 0.7875 | 0.6562 | 0.7875 | 0.6562 | 0.6562 | 0.8750 | 2400 | |
22349 | KNEV | 0 | 0 | |||||||
22350 | KNFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
22351 | KNFVX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.27 | 0 | |
22352 | KNGE | 0 | 0 | |||||||
22353 | KNGEM | 0 | 0 | |||||||
22354 | KNGF | 0 | 0 | |||||||
22355 | KNGFY | 0 | 21.1250 | 0 | ||||||
22356 | KNGT | 1200 | 24 1/4 | 24 1/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 2500 | |
22357 | KNIC | 1000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/8 | 9 3/4 | 9 7/8 | 71800 | |
22358 | KNICW | 1000 | 8 3/4 | 8 3/8 | 9 3/4 | 0 | ||||
22359 | KNIDX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.24 | 0 | |
22360 | KNIEX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
22361 | KNII | 3000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
22362 | KNIIX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
22363 | KNINX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
22364 | KNIT | 1000 | 1 1/4 | 1 3/16 | 1 3/8 | 0 | ||||
22365 | KNIVX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.43 | 0 | |
22366 | KNJXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.56 | 2.60 | 452 | |
22367 | KNK | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 100 | |||
22368 | KNKV | 5000 | 8.2500 | 8.1875 | 8.2500 | 8.1875 | 8.0000 | 8.3750 | 10000 | |
22369 | KNKW | 0 | 0 | |||||||
22370 | KNKWY | 0 | 0 | |||||||
22371 | KNLIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.21 | 0 | |
22372 | KNLMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
22373 | KNMBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.84 | 0 | |
22374 | KNMC | 0 | 0 | |||||||
22375 | KNMIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
22376 | KNMTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
22377 | KNMVX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.49 | 0 | |
22378 | KNNP | 700 | 7.0000 | 0 | ||||||
22379 | KNO | 0 | 0 | |||||||
22380 | KNPT | 0 | 0 | |||||||
22381 | KNRS | 0 | 0 | |||||||
22382 | KNRSY | 0 | 7.2500 | 0 | ||||||
22383 | KNSC | 12000 | 0.2500 | 0.0625 | 0.4375 | 0 | ||||
22384 | KNSY | 1000 | 17 | 17 3/4 | 18 1/4 | 16 1/2 | 16 1/2 | 17 | 25200 | |
22385 | KNT | 300 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 600 | |
22386 | KNTAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.39 | 0 | |
22387 | KNTB | 0 | 0 | |||||||
22388 | KNTC | 0 | 0 | |||||||
22389 | KNTE | 0 | 0 | |||||||
22390 | KNTG | 0 | 0 | |||||||
22391 | KNTIX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
22392 | KNTK | 400 | 4 15/16 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 3600 | |
22393 | KNTL | 0 | 0 | |||||||
22394 | KNTW | 0 | 0 | |||||||
22395 | KNTXX | 0 | 0 | |||||||
22396 | KNTY | 0 | 0 | |||||||
22397 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22398 | KNV | 0 | 0 | |||||||
22399 | KNVC | 0 | 0 | |||||||
22400 | KNVCF | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 29/32 | 29/32 | 1 1/16 | 3900 | |
22401 | KNVEX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
22402 | KNVIX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.13 | 0 | |
22403 | KNVX | 0 | 0 | |||||||
22404 | KNWP | 100 | 10.5000 | 0 | ||||||
22405 | KNWSY | 0 | 0 | |||||||
22406 | KNYAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
22407 | KNYBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
22408 | KNYCX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
22409 | KNYN | 0 | 0 | |||||||
22410 | KO | 100 | 52 5/8 | 52 3/8 | 52 5/8 | 52 1/8 | 51 7/8 | 52 3/4 | 27400 | |
22411 | KOBVF | 0 | 0.3400 | 0 | ||||||
22412 | KOC | 0 | 0 | |||||||
22413 | KOCC | 1500 | 6.7500 | 6.5000 | 7.0000 | 0 | ||||
22414 | KOF | 500 | 24 3/8 | 24 3/8 | 25 1/8 | 0 | ||||
22415 | KOGC | 500 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 3/4 | 2 7/8 | 59800 | |
22416 | KOGCF | 0 | 0 | |||||||
22417 | KOGCP | 1700 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/4 | 3900 | |
22418 | KOGL | 0 | 0 | |||||||
22419 | KOGR | 0 | 0 | |||||||
22420 | KOHAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.58 | 0 | |
22421 | KOL | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 11 | 400 | |
22422 | KOLC | 0 | 0 | |||||||
22423 | KOLE | 0 | 0 | |||||||
22424 | KOLL | 0 | 0 | |||||||
22425 | KOLX | 0 | 0 | |||||||
22426 | KOLY | 0 | 0 | |||||||
22427 | KOOL | 100 | 3 29/32 | 4 | 4 | 3 29/32 | 3 29/32 | 4 | 7200 | |
22428 | KOP | 0 | 0 | |||||||
22429 | KOPA | 0 | 0 | |||||||
22430 | KOPC | 0 | 0 | |||||||
22431 | KOPL | 0 | 0 | |||||||
22432 | KOPM | 0 | 0 | |||||||
22433 | KOPN | 1300 | 7 7/8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 132800 | |
22434 | KOPP | 0 | 0 | |||||||
22435 | KOPS | 0 | 0 | |||||||
22436 | KOPX | 0 | 0 | |||||||
22437 | KOR | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1200 | |||
22438 | KORA | 0 | 0 | |||||||
22439 | KORN | 0 | 0 | |||||||
22440 | KORP | 100 | 9 63/64 | 9 33/64 | 9 63/64 | 9 33/64 | 9 | 10 | 900 | |
22441 | KOSS | 1000 | 5 3/4 | 5 3/4 | 6 3/4 | 0 | ||||
22442 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22443 | KP | 200 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 3/8 | 16800 | |
22444 | KPA | 500 | 12 1/4 | 12 | 12 1/4 | 12 | 12 | 12 3/8 | 4700 | |
22445 | KPAAX | 0 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | |
22446 | KPC | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 300 | |||
22447 | KPCM | 3000 | 0.1200 | 0 | ||||||
22448 | KPCXX | 0 | 0 | |||||||
22449 | KPEAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.98 | 0 | |
22450 | KPEBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
22451 | KPEL | 0 | 0 | |||||||
22452 | KPELY | 0 | 14.6250 | 0 | ||||||
22453 | KPG | 0 | 0 | |||||||
22454 | KPGBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
22455 | KPGCX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
22456 | KPGEX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.68 | 0 | |
22457 | KPGLX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
22458 | KPGXX | 0 | 0 | |||||||
22459 | KPI | 300 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | ||||
22460 | KPIH | 0 | 0 | |||||||
22461 | KPIR | 0 | 0 | |||||||
22462 | KPMRX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
22463 | KPN | 400 | 37 1/8 | 36 7/8 | 37 5/8 | 0 | ||||
22464 | KPNB | 0 | 0 | |||||||
22465 | KPNT | 0 | 0 | |||||||
22466 | KPNXX | 0 | 0 | |||||||
22467 | KPP | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 1/2 | 400 | |
22468 | KPPXX | 0 | 0 | |||||||
22469 | KPPZ | 0 | 0 | |||||||
22470 | KPRO | 0 | 0 | |||||||
22471 | KPRSF | 0 | 2.5300 | 0 | ||||||
22472 | KPRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 4.86 | 4.98 | 988 | |
22473 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22474 | KPSQ | 5000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 20800 | |
22475 | KPT | 0 | 0 | |||||||
22476 | KPTXX | 0 | 0 | |||||||
22477 | KPU | 100 | 27 5/8 | 27 1/2 | 27 5/8 | 27 1/2 | 27 3/8 | 27 5/8 | 1800 | |
22478 | KR | 100 | 46 1/2 | 46 5/8 | 46 5/8 | 46 1/2 | 46 5/8 | 47 1/8 | 300 | |
22479 | KRAN | 2000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 157900 | |
22480 | KRANW | 2000 | 1/8 | 1/16 | 1/8 | 1/16 | 1/8 | 3/16 | 6000 | |
22481 | KRB | 2200 | 39 3/4 | 39 3/4 | 39 7/8 | 39 5/8 | 39 3/8 | 40 1/4 | 3800 | |
22482 | KRBB | 0 | 0 | |||||||
22483 | KRBC | 0 | 0 | |||||||
22484 | KRBE | 0 | 0 | |||||||
22485 | KRBI | 0 | 0 | |||||||
22486 | KRBN | 0 | 0 | |||||||
22487 | KRBO | 0 | 0 | |||||||
22488 | KRBR | 0 | 0 | |||||||
22489 | KRBT | 0 | 0 | |||||||
22490 | KRBpA | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 9000 | |||
22491 | KRBpB | 10000 | 25 13/32 | 0 | ||||||
22492 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22493 | KRE | 5000 | 39 1/8 | 39 1/8 | 39 7/8 | 0 | ||||
22494 | KREC | 0 | 0 | |||||||
22495 | KRED | 0 | 0 | |||||||
22496 | KREG | 10000 | 7/32 | 5/32 | 7/32 | 5/32 | 3/16 | 7/32 | 142700 | |
22497 | KREGP | 100000 | 1/4 | 15/64 | 1/4 | 15/64 | 7/32 | 9/32 | 156000 | |
22498 | KREN | 100 | 1/2 | 1/2 | 17/32 | 0 | ||||
22499 | KRES | 0 | 0 | |||||||
22500 | KREpL | 1000 | 24 | 23 7/8 | 24 | 23 7/8 | 1100 | |||
22501 | KRFAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.89 | 0 | |
22502 | KRFBX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 14.55 | 0 | |
22503 | KRFCX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.34 | 0 | |
22504 | KRFDX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.07 | 0 | |
22505 | KRFEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.57 | 0 | |
22506 | KRFFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.20 | 0 | |
22507 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22508 | KRGO | 0 | 0 | |||||||
22509 | KRGR | 0 | 0 | |||||||
22510 | KRGW | 0 | 0 | |||||||
22511 | KRHC | 100 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 49000 | |
22512 | KRI | 1300 | 39 | 38 3/8 | 38 7/8 | 0 | ||||
22513 | KRIA | 0 | 0 | |||||||
22514 | KRIB | 0 | 0 | |||||||
22515 | KRIC | 0 | 0 | |||||||
22516 | KRID | 0 | 0 | |||||||
22517 | KRIE | 0 | 0 | |||||||
22518 | KRIF | 0 | 0 | |||||||
22519 | KRIG | 0 | 0 | |||||||
22520 | KRIH | 0 | 0 | |||||||
22521 | KRII | 0 | 0 | |||||||
22522 | KRIK | 0 | 0 | |||||||
22523 | KRIL | 0 | 0 | |||||||
22524 | KRIM | 0 | 0 | |||||||
22525 | KRIN | 0 | 0 | |||||||
22526 | KRIO | 0 | 0 | |||||||
22527 | KRIP | 0 | 0 | |||||||
22528 | KRIR | 0 | 0 | |||||||
22529 | KRIS | 0 | 0 | |||||||
22530 | KRIT | 0 | 0 | |||||||
22531 | KRIU | 0 | 0 | |||||||
22532 | KRIV | 3 | 2900.00 | 2750.00 | 2940.00 | 0 | ||||
22533 | KRIW | 0 | 0 | |||||||
22534 | KRIX | 0 | 0 | |||||||
22535 | KRIY | 0 | 0 | |||||||
22536 | KRIZ | 0 | 0 | |||||||
22537 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22538 | KRLZ | 0 | 0 | |||||||
22539 | KRN/WS | 0 | 1/16 | 3/16 | 0 | |||||
22540 | KRNN | 0 | 0 | |||||||
22541 | KRON | 100 | 28 7/8 | 29 3/4 | 29 3/4 | 27 3/4 | 28 | 29 3/4 | 12100 | |
22542 | KRONV | 0 | 0 | |||||||
22543 | KRRS | 0 | 0 | |||||||
22544 | KRRSF | 0 | 0.9700 | 0 | ||||||
22545 | KRSC | 2500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 7/8 | 12000 | |
22546 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22547 | KRSL | 500 | 4 1/2 | 3 5/8 | 4 1/2 | 0 | ||||
22548 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22549 | KRT | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 5/8 | 500 | |
22550 | KRTN | 0 | 0 | |||||||
22551 | KRTY | 0 | 0 | |||||||
22552 | KRTZ | 0 | 0 | |||||||
22553 | KRUG | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 200 | |
22554 | KRUGW | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
22555 | KRUZ | 8000 | 27/32 | 27/32 | 7/8 | 13/16 | 13/16 | 27/32 | 63300 | |
22556 | KRYS | 0 | 0 | |||||||
22557 | KRYSQ | 100 | 5 3/4 | 5 3/8 | 6 | 5 3/8 | 5 1/2 | 5 7/8 | 800 | |
22558 | KSAC | 0 | 0 | |||||||
22559 | KSACM | 100 | 65.0000 | 0 | ||||||
22560 | KSACO | 0 | 0 | |||||||
22561 | KSAV | 100 | 21 | 19 1/4 | 21 | 0 | ||||
22562 | KSBK | 200 | 21 | 22 1/4 | 26 | 0 | ||||
22563 | KSCAX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.28 | 0 | |
22564 | KSCBX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | |
22565 | KSCCX | 0 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0 | |
22566 | KSCI | 200 | 7.5000 | 6.7500 | 7.7500 | 0 | ||||
22567 | KSCVX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.61 | 0 | |
22568 | KSDAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.15 | 0 | |
22569 | KSDBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
22570 | KSDCX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
22571 | KSF | 1000 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 1/4 | 16 5/8 | 2900 | |
22572 | KSFC | 0 | 0 | |||||||
22573 | KSFE | 0 | 0 | |||||||
22574 | KSFH | 0 | 0 | |||||||
22575 | KSFI | 0 | 0 | |||||||
22576 | KSFO | 0 | 0 | |||||||
22577 | KSFOX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
22578 | KSFR | 0 | 0 | |||||||
22579 | KSFS | 0 | 0 | |||||||
22580 | KSFT | 0 | 0 | |||||||
22581 | KSGAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.98 | 0 | |
22582 | KSGBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
22583 | KSGCX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
22584 | KSGI | 700 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22585 | KSGMY | 0 | 2.5000 | 0 | ||||||
22586 | KSIAX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.24 | 0 | |
22587 | KSIBX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
22588 | KSICX | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0 | |
22589 | KSIMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.62 | 0 | |
22590 | KSKS | 0 | 0 | |||||||
22591 | KSKSF | 0 | 2.8467 | 0 | ||||||
22592 | KSKSY | 0 | 30.2500 | 0 | ||||||
22593 | KSM | 600 | 12 1/8 | 12 1/8 | 12 1/4 | 0 | ||||
22594 | KSMUX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.77 | 0 | |
22595 | KSOL | 1400 | 0.6000 | 0 | ||||||
22596 | KSONX | 0 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | |
22597 | KSPMX | 0 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0 | |
22598 | KSRC | 90000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
22599 | KSRI | 0 | 0 | |||||||
22600 | KSRIO | 0 | 0 | |||||||
22601 | KSRIP | 0 | 0 | |||||||
22602 | KSS | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 39 3/4 | 41 1/4 | 100 | |
22603 | KSSB | 0 | 0 | |||||||
22604 | KSSF | 0 | 0 | |||||||
22605 | KSSH | 0 | 0 | |||||||
22606 | KSSI | 0 | 0 | |||||||
22607 | KSSN | 0 | 0 | |||||||
22608 | KSSO | 0 | 0 | |||||||
22609 | KSSP | 0 | 0 | |||||||
22610 | KSSS | 0 | 0 | |||||||
22611 | KSSV | 0 | 0 | |||||||
22612 | KSSW | 0 | 0 | |||||||
22613 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22614 | KST | 1700 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 2700 | |
22615 | KSTFX | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0 | |
22616 | KSTGX | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 | |
22617 | KSTHX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
22618 | KSTN | 1700 | 27 3/8 | 26 1/4 | 27 1/2 | 26 1/4 | 27 | 27 1/2 | 54800 | |
22619 | KSU | 500 | 50 | 49 3/4 | 50 | 49 3/4 | 50 | 50 3/8 | 600 | |
22620 | KSUB | 0 | 0 | |||||||
22621 | KSUC | 0 | 0 | |||||||
22622 | KSUO | 0 | 0 | |||||||
22623 | KSUS | 0 | 0 | |||||||
22624 | KSUT | 0 | 0 | |||||||
22625 | KSUX | 0 | 0 | |||||||
22626 | KSUp | 100 | 17 1/4 | 16 1/4 | 18 1/4 | 0 | ||||
22627 | KSWS | 1000 | 12 7/8 | 11 1/2 | 12 7/8 | 11 | 12 | 12 7/8 | 45100 | |
22628 | KSWW | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.7500 | 200 | |
22629 | KT | 100 | 11 1/8 | 11 | 11 5/8 | 0 | ||||
22630 | KTAX | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 15/32 | 6000 | |
22631 | KTAXW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 4000 | |
22632 | KTCAX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.47 | 0 | |
22633 | KTCBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
22634 | KTCC | 2500 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 5/16 | 7 1/2 | 14900 | |
22635 | KTCCX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
22636 | KTCO | 1000 | 20 1/4 | 20 | 21 1/2 | 0 | ||||
22637 | KTEC | 5000 | 25 | 23 3/4 | 26 | 23 1/2 | 24 3/4 | 25 1/4 | 77800 | |
22638 | KTEL | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 1000 | |
22639 | KTF | 1800 | 13 | 13 1/8 | 13 1/8 | 13 | 12 7/8 | 13 1/4 | 2700 | |
22640 | KTIE | 2000 | 8 5/8 | 9 1/4 | 9 1/4 | 8 3/8 | 8 3/8 | 8 5/8 | 69400 | |
22641 | KTII | 500 | 10 | 9 3/4 | 10 1/4 | 0 | ||||
22642 | KTM | 0 | 0 | |||||||
22643 | KTN | 0 | 0 | |||||||
22644 | KTN.A | 0 | 0 | |||||||
22645 | KTO | 100 | 22 1/4 | 23 1/4 | 23 | 23 3/8 | 100 | |||
22646 | KTRAX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.23 | 0 | |
22647 | KTRBX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
22648 | KTRCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
22649 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22650 | KTTY | 100 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/2 | 3400 | |
22651 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22652 | KTWO | 400 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 3600 | |
22653 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22654 | KTWOW | 1000 | 3/4 | 3/4 | 15/16 | 0 | ||||
22655 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22656 | KTX/WS | 1100 | 7/8 | 1/4 | 5/8 | 0 | ||||
22657 | KTXAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
22658 | KTXEX | 0 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0 | |
22659 | KTXP | 0 | 0 | |||||||
22660 | KTZ | 1000 | 10 1/8 | 10 | 10 1/8 | 10 | 1200 | |||
22661 | KTZE | 0 | 0 | |||||||
22662 | KTZR | 0 | 0 | |||||||
22663 | KTZS | 0 | 0 | |||||||
22664 | KU | 100 | 30 5/8 | 30 3/8 | 30 5/8 | 30 3/8 | 30 1/4 | 31 | 700 | |
22665 | KUB | 800 | 120 | 0 | ||||||
22666 | KUBT | 0 | 0 | |||||||
22667 | KUH | 100 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 600 | |||
22668 | KUHK | 0 | 0 | |||||||
22669 | KUHL | 0 | 0 | |||||||
22670 | KUHP | 0 | 0 | |||||||
22671 | KUHR | 0 | 0 | |||||||
22672 | KUMAX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.35 | 0 | |
22673 | KUMBX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
22674 | KUMCX | 0 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 | |
22675 | KURM | 0 | 0 | |||||||
22676 | KURMQ | 0 | 0 | |||||||
22677 | KURZ | 10000 | 3 15/16 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 3 15/16 | 46000 | |
22678 | KUSAX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.18 | 0 | |
22679 | KUSBX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
22680 | KUSCX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
22681 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22682 | KUST | 0 | 0.0050 | 0.0800 | 0 | |||||
22683 | KUTL | 0 | 0 | |||||||
22684 | KUTLP | 200 | 66.3750 | 63.6250 | 67.5000 | 0 | ||||
22685 | KV | 0 | 0 | |||||||
22686 | KV.A | 0 | 0 | |||||||
22687 | KV/A | 200 | 12 1/2 | 10 7/8 | 11 3/8 | 0 | ||||
22688 | KV/B | 100 | 11 5/8 | 10 3/4 | 11 3/8 | 0 | ||||
22689 | KVA | 0 | 0 | |||||||
22690 | KVB | 0 | 0 | |||||||
22691 | KVCO | 2000 | 12 5/8 | 12 3/4 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 14700 | |
22692 | KVGAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 13.10 | 0 | |
22693 | KVGBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
22694 | KVGI | 300 | 6.0000 | 4.0000 | 6.0000 | 0 | ||||
22695 | KVHI | 600 | 7 3/4 | 7 1/2 | 7 3/4 | 7 | 7 | 7 3/4 | 3300 | |
22696 | KVLM | 0 | 0 | |||||||
22697 | KVN | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 900 | |||
22698 | KVNK | 0 | 0 | |||||||
22699 | KVNS | 0 | 0 | |||||||
22700 | KVNW | 0 | 0 | |||||||
22701 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22702 | KVRA | 0 | 0 | |||||||
22703 | KVRB | 0 | 0 | |||||||
22704 | KVU | 1000 | 1 | 0 | ||||||
22705 | KWD | 500 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 500 | |
22706 | KWDC | 0 | 0 | |||||||
22707 | KWDI | 0 | 0 | |||||||
22708 | KWDK | 0 | 0 | |||||||
22709 | KWDN | 0 | 0 | |||||||
22710 | KWEQX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
22711 | KWFT | 0 | 0 | |||||||
22712 | KWGD | 0 | 0 | |||||||
22713 | KWGDF | 300 | 5 49/64 | 6 | 6 | 5 49/64 | 5 1/2 | 6 | 600 | |
22714 | KWIC | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 600 | |
22715 | KWIVX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.64 | 0 | |
22716 | KWMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.27 | 5.41 | 4967 | |
22717 | KWN | 800 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 900 | |||
22718 | KWND | 200 | 0.2000 | 0.2700 | 0.3500 | 2701500 | ||||
22719 | KWNDZ | 5000 | 2.0000 | 0.5000 | 0.6250 | 1245300 | ||||
22720 | KWP | 100 | 37 3/8 | 36 1/8 | 36 3/4 | 0 | ||||
22721 | KWPC | 0 | 0 | |||||||
22722 | KWPG | 0 | 0 | |||||||
22723 | KWPK | 0 | 0 | |||||||
22724 | KWPL | 0 | 0 | |||||||
22725 | KWPT | 0 | 0 | |||||||
22726 | KWPV | 0 | 0 | |||||||
22727 | KWPW | 0 | 0 | |||||||
22728 | KWPX | 0 | 0 | |||||||
22729 | KWR | 100 | 15 | 0 | ||||||
22730 | KXMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.30 | 3.36 | 7399 | |
22731 | KYCR | 0 | 0 | |||||||
22732 | KYCRP | 0 | 0 | |||||||
22733 | KYF | 0 | 14 3/4 | 15 1/2 | 0 | |||||
22734 | KYMA | 0 | 0 | |||||||
22735 | KYMD | 0 | 0 | |||||||
22736 | KYO | 100 | 131 1/2 | 0 | ||||||
22737 | KYOA | 0 | 0 | |||||||
22738 | KYOC | 0 | 0 | |||||||
22739 | KYOF | 0 | 0 | |||||||
22740 | KYOH | 0 | 0 | |||||||
22741 | KYOL | 0 | 0 | |||||||
22742 | KYON | 0 | 0 | |||||||
22743 | KYOO | 0 | 0 | |||||||
22744 | KYOS | 0 | 0 | |||||||
22745 | KYOT | 0 | 0 | |||||||
22746 | KYOW | 0 | 0 | |||||||
22747 | KYSC | 600 | 0.5625 | 0.5625 | 3.0000 | 0 | ||||
22748 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | |
22749 | KYT | 1500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 1700 | |||
22750 | KYTFX | 0 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 | |
22751 | KYZ/U | 0 | 0 | |||||||
22752 | KYZ/WS | 0 | 1/4 | 5/8 | 0 | |||||
22753 | KYZN | 100 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 4300 | |
22754 | KYZNU | 0 | 0 | |||||||
22755 | KYZNW | 4000 | 17/32 | 17/32 | 17/32 | 17/32 | 7/16 | 9/16 | 11000 | |
22756 | KZ | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 100 | |||
22757 | KZ | 0 | 0 | |||||||
22758 | L | 300 | 36 | 0 | ||||||
22759 | L.CLT | 0 | 0 | |||||||
22760 | L.EXR | 0 | 0 | |||||||
22761 | L.KBK | 0 | 0 | |||||||
22762 | L.LAV | 0 | 0 | |||||||
22763 | L.MNC | 0 | 0 | |||||||
22764 | L.QLM | 0 | 0 | |||||||
22765 | LA | 400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 1300 | |
22766 | LAAQ | 2600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.6250 | 2600 | |
22767 | LABA | 0 | 0 | |||||||
22768 | LABAO | 0 | 0 | |||||||
22769 | LABAP | 0 | 0 | |||||||
22770 | LABL | 400 | 5 1/2 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 900 | |
22771 | LABN | 500 | 23 | 24 | 24 | 22 3/4 | 22 3/4 | 24 | 700 | |
22772 | LABO | 0 | 0 | |||||||
22773 | LABOR | 0 | 0 | |||||||
22774 | LABS | 1000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2600 | |
22775 | LABZ | 100 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 13800 | |
22776 | LABZW | 1200 | 3/4 | 1 | 1 | 3/4 | 3/4 | 1 | 5400 | |
22777 | LAC | 0 | 0 | |||||||
22778 | LACE | 500 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 26200 | |
22779 | LACG | 0 | 0 | |||||||
22780 | LACGO | 0 | 0 | |||||||
22781 | LACGP | 200 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 200 | |||
22782 | LACI | 1000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 4100 | |
22783 | LACIW | 500 | 1/4 | 1/4 | 7/16 | 0 | ||||
22784 | LACOZ | 100 | 281.0000 | 281.0000 | 294.0000 | 0 | ||||
22785 | LACTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
22786 | LACXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.56 | 4.68 | 1551 | |
22787 | LADB | 0 | 0 | |||||||
22788 | LADF | 300 | 14 1/4 | 14 5/8 | 14 5/8 | 14 | 14 | 14 1/2 | 11500 | |
22789 | LADG | 0 | 0 | |||||||
22790 | LADGY | 0 | 3.2000 | 0 | ||||||
22791 | LAEI | 200 | 8.5000 | 8.3750 | 4000 | |||||
22792 | LAF | 800 | 19 | 19 | 19 | 19 | 18 1/2 | 19 3/8 | 800 | |
22793 | LAFE | 0 | 0 | |||||||
22794 | LAFFX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.24 | 0 | |
22795 | LAFH | 0 | 0 | |||||||
22796 | LAFI | 3400 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/8 | 11600 | |
22797 | LAFIU | 3000 | 1 3/8 | 1 | 1 3/8 | 1 | 3/4 | 1 3/4 | 8000 | |
22798 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22799 | LAFL | 0 | 0 | |||||||
22800 | LAFLX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 5.05 | 0 | |
22801 | LAFU | 0 | 0 | |||||||
22802 | LAFY | 0 | 0 | |||||||
22803 | LAGA | 0 | 0 | |||||||
22804 | LAGD | 0 | 0 | |||||||
22805 | LAGEX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.60 | 0 | |
22806 | LAGIX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.99 | 0 | |
22807 | LAGRG | 5 | 52 1/2 | 55 1/2 | 55 1/2 | 52 1/2 | 52 1/2 | 55 1/2 | 10 | |
22808 | LAGTX | 0 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0 | |
22809 | LAGU | 0 | 0 | |||||||
22810 | LAGVX | 0 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.74 | 0 | |
22811 | LAGWX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.53 | 0 | |
22812 | LAHA | 500 | 0.8750 | 0 | ||||||
22813 | LAHIX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
22814 | LAJD | 2000 | 0.3750 | 0.3125 | 0.4062 | 0 | ||||
22815 | LAKE | 200 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 7/16 | 200 | |
22816 | LAKT | 0 | 0 | |||||||
22817 | LAM | 100 | 15 7/8 | 15 1/2 | 16 | 0 | ||||
22818 | LAMAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.33 | 0 | |
22819 | LAMBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
22820 | LAMCX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
22821 | LAMIX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.20 | 0 | |
22822 | LAMN | 3000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 5/16 | 1 3/4 | 5800 | |
22823 | LAMOX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.38 | 0 | |
22824 | LAMR | 2500 | 25 1/2 | 24 3/4 | 26 | 24 3/4 | 25 1/4 | 26 | 68800 | |
22825 | LAMT | 800 | 4 | 3 3/4 | 4 | 0 | ||||
22826 | LAMTU | 2500 | 7 7/8 | 7 3/4 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 21000 | |
22827 | LAMTW | 1000 | 2 | 1 3/4 | 2 1/2 | 0 | ||||
22828 | LAMTZ | 0 | 1 1/8 | 2 | 0 | |||||
22829 | LAN | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | ||||
22830 | LANC | 200 | 39 | 38 5/8 | 39 | 38 5/8 | 38 5/8 | 39 | 12800 | |
22831 | LAND | 200 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 9200 | |
22832 | LANJX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.48 | 0 | |
22833 | LANN | 100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.2500 | 100 | |
22834 | LANP | 0 | 0 | |||||||
22835 | LANPF | 14000 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 37800 | |
22836 | LANSX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
22837 | LANT | 0 | 0 | |||||||
22838 | LANV | 1000 | 7 1/8 | 7 | 7 5/8 | 6 5/8 | 6 7/8 | 7 1/8 | 98100 | |
22839 | LANX | 0 | 0 | |||||||
22840 | LANYX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
22841 | LANZ | 10000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 10000 | |
22842 | LAOR | 0 | 0 | |||||||
22843 | LAORF | 1000 | 2 15/32 | 2 9/32 | 2 15/32 | 2 9/32 | 2 9/32 | 2 15/32 | 29500 | |
22844 | LAPAX | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.28 | 0 | |
22845 | LAPI | 0 | 0 | |||||||
22846 | LAPIW | 0 | 0 | |||||||
22847 | LAPL | 0 | 0 | |||||||
22848 | LAPW | 0 | 0 | |||||||
22849 | LAPWE | 0 | 0 | |||||||
22850 | LAQ | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 7/8 | 1400 | |
22851 | LARA | 0 | 0 | |||||||
22852 | LARAY | 0 | 16.2500 | 0 | ||||||
22853 | LARD | 0 | 0 | |||||||
22854 | LARK | 100 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 100 | |
22855 | LARL | 200 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | ||||
22856 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22857 | LAS.A | 0 | 0 | |||||||
22858 | LASA | 0 | 0 | |||||||
22859 | LASD | 0 | 0 | |||||||
22860 | LASE | 100 | 5 5/16 | 5 5/8 | 5 11/16 | 5 5/16 | 5 5/16 | 5 7/16 | 96100 | |
22861 | LASI | 0 | 0 | |||||||
22862 | LASL | 0 | 0 | |||||||
22863 | LASN | 0 | 0 | |||||||
22864 | LASP | 0 | 0 | |||||||
22865 | LASR | 0 | 0 | |||||||
22866 | LASRF | 300 | 11 3/8 | 11 3/4 | 11 3/4 | 11 1/8 | 11 3/8 | 11 5/8 | 57900 | |
22867 | LASX | 5000 | 1 13/32 | 1 7/16 | 1 7/16 | 1 11/32 | 1 11/32 | 1 13/32 | 114600 | |
22868 | LAT/WS | 500 | 1/2 | 0 | ||||||
22869 | LATAM | 0 | 0 | |||||||
22870 | LATIX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 | |
22871 | LATS | 3000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 3600 | |
22872 | LATX | 2000 | 3/8 | 3/8 | 25/64 | 3/8 | 3/8 | 13/32 | 17800 | |
22873 | LATXU | 500 | 1/4 | 0 | ||||||
22874 | LATXW | 500 | 1/32 | 0 | ||||||
22875 | LAUSX | 0 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0 | |
22876 | LAV | 0 | 0 | |||||||
22877 | LAVL | 1200 | 0.3750 | 0.5000 | 0.7500 | 0 | ||||
22878 | LAVLX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.61 | 0 | |
22879 | LAW | 200 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 1300 | |
22880 | LAWAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.26 | 0 | |
22881 | LAWP | 0 | 0 | |||||||
22882 | LAWS | 2600 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/4 | 3700 | |
22883 | LAY | 0 | 0 | |||||||
22884 | LAYB | 100 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 700 | |||
22885 | LAYN | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 12 1/2 | 13 1/2 | 1200 | |
22886 | LAZR | 0 | 0 | |||||||
22887 | LAZRE | 0 | 0 | |||||||
22888 | LAZRQ | 0 | 0 | |||||||
22889 | LAZRW | 0 | 0 | |||||||
22890 | LB | 300 | 6 7/16 | 6 7/16 | 6 7/16 | 6 7/16 | 6 1/4 | 6 11/16 | 400 | |
22891 | LBAI | 100 | 24.5000 | 23.5000 | 24.5000 | 23.5000 | 300 | |||
22892 | LBC | 100 | 13 3/8 | 15 7/8 | 16 3/8 | 0 | ||||
22893 | LBCI | 100 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 2400 | |
22894 | LBCO | 200 | 6.5000 | 6.5000 | 7.5000 | 0 | ||||
22895 | LBCU | 0 | 0 | |||||||
22896 | LBDRF | 0 | 0.0200 | 0 | ||||||
22897 | LBDXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.66 | 4.79 | 6321 | |
22898 | LBED | 500 | 35.5000 | 32.5000 | 36.0000 | 0 | ||||
22899 | LBEL | 0 | 0 | |||||||
22900 | LBELA | 0 | 0 | |||||||
22901 | LBF | 300 | 14 | 0 | ||||||
22902 | LBFG | 2000 | 3.7500 | 0 | ||||||
22903 | LBFI | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 600 | |
22904 | LBG | 0 | 15.93 | 15.71 | 16.00 | 15.67 | 0 | |||
22905 | LBGF | 1000 | 4.6875 | 4.6250 | 4.8125 | 4.6250 | 4.6875 | 4.7500 | 40200 | |
22906 | LBGXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26 | 5.42 | 493 | |
22907 | LBHYX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.74 | 0 | |
22908 | LBI | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 300 | |
22909 | LBIA | 0 | 0 | |||||||
22910 | LBIXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.38 | 3.47 | 1026 | |
22911 | LBL | 0 | 0 | |||||||
22912 | LBMS | 0 | 0 | |||||||
22913 | LBMSY | 3500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/8 | 2 1/4 | 2 3/8 | 18300 | |
22914 | LBMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.53 | 4.51 | 4205 | |
22915 | LBNA | 100 | 38 3/4 | 38 3/4 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 3900 | |
22916 | LBNBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
22917 | LBND | 0 | 0 | |||||||
22918 | LBNDX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.77 | 0 | |
22919 | LBNXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.81 | 2.89 | 1996 | |
22920 | LBOC | 25000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
22921 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
22922 | LBOR | 1000 | 28.2500 | 0 | ||||||
22923 | LBPFX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
22924 | LBPI | 200 | 3.2500 | 3.2500 | 3.6250 | 0 | ||||
22925 | LBPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.29 | 5.45 | 23381 | |
22926 | LBTI | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
22927 | LBTM | 100 | 13.7500 | 13.7500 | 14.7500 | 0 | ||||
22928 | LBTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.06 | 5.22 | 1108 | |
22929 | LBTY | 0 | 0 | |||||||
22930 | LBTYA | 900 | 26 5/8 | 27 1/8 | 27 1/8 | 26 1/4 | 26 3/8 | 26 1/2 | 282600 | |
22931 | LBTYB | 200 | 26 7/8 | 27 7/8 | 27 7/8 | 26 7/8 | 26 1/2 | 28 | 2200 | |
22932 | LBUA | 0 | 0 | |||||||
22933 | LBUAA | 200 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
22934 | LBUBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
22935 | LBUCX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
22936 | LBUR | 3000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
22937 | LBUTX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.75 | 0 | |
22938 | LBUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.53 | 3.62 | 1947 | |
22939 | LBVXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.34 | 5.49 | 5855 | |
22940 | LBWGX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.15 | 0 | |
22941 | LBX | 0 | 0 | |||||||
22942 | LBY | 100 | 24 5/8 | 24 3/4 | 25 1/4 | 0 | ||||
22943 | LBYGF | 0 | 1.5000 | 0 | ||||||
22944 | LBYS | 0 | 0 | |||||||
22945 | LBYXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 2.78 | 2.84 | 605 | |
22946 | LC | 3000 | 32 1/2 | 33 1/8 | 33 7/8 | 0 | ||||
22947 | LCA | 300 | 23 3/4 | 24 | 24 | 23 3/4 | 23 1/8 | 23 3/4 | 600 | |
22948 | LCAE | 0 | 0 | |||||||
22949 | LCAR | 5000 | 0.3125 | 0.3125 | 0.3750 | 0 | ||||
22950 | LCAV | 300 | 3 1/2 | 4 1/8 | 4 1/8 | 3 1/4 | 3 1/8 | 3 1/2 | 9200 | |
22951 | LCAXX | 0 | 0.72 | 2.83 | 2.87 | 1555 | ||||
22952 | LCBM | 1000 | 16 3/4 | 16 3/4 | 17 1/8 | 16 1/2 | 16 1/2 | 16 3/4 | 30600 | |
22953 | LCBN | 5000 | 20.0000 | 0 | ||||||
22954 | LCCI | 300 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 161900 | |
22955 | LCE | 100 | 38 | 38 | 38 | 38 | 37 1/2 | 42 1/2 | 100 | |
22956 | LCE.W | 0 | 0 | |||||||
22957 | LCE/WS | 500 | 20 5/8 | 20 3/4 | 21 3/4 | 0 | ||||
22958 | LCED | 0 | 0 | |||||||
22959 | LCEI | 0 | 0 | |||||||
22960 | LCEO | 0 | 0 | |||||||
22961 | LCET | 0 | 0 | |||||||
22962 | LCEW | 0 | 0 | |||||||
22963 | LCEX | 800 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0300 | 0.0600 | 800 | |
22964 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22965 | LCFAF | 0 | 0 | |||||||
22966 | LCFIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.03 | 0 | |
22967 | LCGFX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 20.59 | 0 | |
22968 | LCHC | 0 | 0 | |||||||
22969 | LCI | 200 | 35 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
22970 | LCIA | 0 | 0 | |||||||
22971 | LCIB | 0 | 0 | |||||||
22972 | LCIC | 0 | 0 | |||||||
22973 | LCIE | 0 | 0 | |||||||
22974 | LCII | 0 | 0 | |||||||
22975 | LCIIC | 0 | 0 | |||||||
22976 | LCIM | 0 | 0 | |||||||
22977 | LCIO | 0 | 0 | |||||||
22978 | LCIP | 0 | 0 | |||||||
22979 | LCIT | 0 | 0 | |||||||
22980 | LCIV | 0 | 0 | |||||||
22981 | LCIXX | 0 | 0 | |||||||
22982 | LCIp | 3600 | 82 49/64 | 0 | ||||||
22983 | LCLD | 1000 | 3 29/64 | 3 1/8 | 3 3/4 | 2 7/8 | 3 1/8 | 3 1/2 | 17900 | |
22984 | LCOMQ | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
22985 | LCOS | 200 | 11 3/4 | 11 1/4 | 12 | 11 1/4 | 11 3/4 | 11 7/8 | 102000 | |
22986 | LCPH | 0 | 0 | |||||||
22987 | LCRY | 1000 | 31 | 30 3/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 23500 | |
22988 | LCSI | 500 | 12 7/8 | 13 1/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 5200 | |
22989 | LCSV | 2000 | 1.7184 | 0.3437 | 0.4687 | 0 | ||||
22990 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.35 | 5.53 | 5214 | |
22991 | LCUT | 400 | 10 7/8 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 1900 | |
22992 | LD | 300 | 16 1/4 | 16 | 16 1/2 | 0 | ||||
22993 | LDAK | 0 | 0 | |||||||
22994 | LDAKA | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 15/32 | 1 1/2 | 179400 | |
22995 | LDAY | 0 | 0 | |||||||
22996 | LDDI | 1000 | 5.5000 | 5.0000 | 5.7500 | 0 | ||||
22997 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
22998 | LDDVX | 0 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | |
22999 | LDF | 200 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
23000 | LDFVX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.76 | 0 | |
23001 | LDG | 100 | 47 1/2 | 48 1/8 | 48 5/8 | 0 | ||||
23002 | LDGC | 0 | 0 | |||||||
23003 | LDGR | 0 | 0 | |||||||
23004 | LDGW | 0 | 0 | |||||||
23005 | LDII | 1000 | 9 3/4 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 23500 | |
23006 | LDIY | 0 | 0 | |||||||
23007 | LDL | 300 | 22 3/8 | 22 | 22 3/8 | 0 | ||||
23008 | LDLA | 0 | 0 | |||||||
23009 | LDLAX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
23010 | LDM.A | 0 | 0 | |||||||
23011 | LDM.B | 0 | 0 | |||||||
23012 | LDMM | 10000 | 0.1300 | 0.1400 | 0.1450 | 0.1300 | 0.1300 | 0.1450 | 37000 | |
23013 | LDNA | 8000 | 2.5100 | 2.5625 | 2.5625 | 2.5000 | 2.4375 | 2.5625 | 29800 | |
23014 | LDNBX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
23015 | LDNRX | 0 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | |
23016 | LDPF | 6000 | 0.0500 | 0 | ||||||
23017 | LDR | 17300 | 19 1/4 | 0 | ||||||
23018 | LDRL | 0 | 0 | |||||||
23019 | LDRO | 0 | 0 | |||||||
23020 | LDRY | 200 | 23 15/64 | 23 3/8 | 23 5/8 | 22 3/8 | 22 1/2 | 23 1/4 | 218900 | |
23021 | LDSH | 3000 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 17000 | |||
23022 | LDUTX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
23023 | LDVS | 0 | 0 | |||||||
23024 | LDW | 0 | 0 | |||||||
23025 | LDW.A | 0 | 0 | |||||||
23026 | LDW.B | 0 | 0 | |||||||
23027 | LDW/A | 100 | 11 5/8 | 11 3/4 | 12 1/2 | 0 | ||||
23028 | LDW/B | 800 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 1600 | |
23029 | LDWA | 0 | 0 | |||||||
23030 | LDWB | 0 | 0 | |||||||
23031 | LDYBA | 500 | 48.5000 | 45.0000 | 47.0000 | 0 | ||||
23032 | LE | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 5/8 | 100 | |
23033 | LEA | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 35 1/8 | 37 3/8 | 100 | |
23034 | LEAA | 0 | 0 | |||||||
23035 | LEAAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
23036 | LEAD | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 2000 | |
23037 | LEAF | 100 | 2 25/64 | 2 25/64 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 82200 | |
23038 | LEAG | 0 | 0 | |||||||
23039 | LEAK | 1200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 1200 | |
23040 | LEAN | 0 | 0 | |||||||
23041 | LEAO | 0 | 0 | |||||||
23042 | LEAP | 800 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 22600 | |
23043 | LEAQ | 0 | 0 | |||||||
23044 | LEAR | 0 | 0 | |||||||
23045 | LEAS | 1400 | 5 1/16 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 38400 | |
23046 | LEASW | 1000 | 1 1/2 | 1 1/8 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 90300 | |
23047 | LEAT | 0 | 0 | |||||||
23048 | LEAY | 0 | 0 | |||||||
23049 | LEB | 0 | 0 | |||||||
23050 | LEBC | 100 | 30 1/4 | 29 1/4 | 30 1/4 | 0 | ||||
23051 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
23052 | LEBDX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
23053 | LECB | 0 | 0 | |||||||
23054 | LECBF | 0 | 0.0010 | 0 | ||||||
23055 | LECE | 2000 | 1 | 1 1/16 | 1 1/8 | 1 | 1 | 1 3/16 | 30900 | |
23056 | LECEH | 12000 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 13/16 | 12000 | |
23057 | LECEI | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 1500 | |
23058 | LECEL | 12500 | 1/2 | 9/32 | 1/2 | 0 | ||||
23059 | LECEP | 1000 | 7 | 5 3/4 | 7 1/4 | 0 | ||||
23060 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23061 | LECH | 2500 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 5600 | |
23062 | LECO | 300 | 28 3/4 | 29 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/2 | 3700 | |
23063 | LECOA | 10000 | 28 1/2 | 28 1/2 | 29 | 28 1/4 | 28 1/4 | 29 | 41800 | |
23064 | LECT | 400 | 7 3/4 | 7 1/4 | 8 1/4 | 7 1/4 | 7 1/4 | 8 | 7100 | |
23065 | LED | 0 | 0 | |||||||
23066 | LEE | 23000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 23000 | |||
23067 | LEEF | 0 | 0 | |||||||
23068 | LEEI | 0 | 0 | |||||||
23069 | LEENB | 200 | 22.5000 | 0 | ||||||
23070 | LEEP | 5000 | 1.4375 | 1.4375 | 1.4375 | 1.4062 | 1.2812 | 1.4375 | 27500 | |
23071 | LEES | 0 | 0 | |||||||
23072 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23073 | LEG | 200 | 30 3/8 | 31 | 31 | 30 3/8 | 30 1/2 | 31 | 300 | |
23074 | LEGC | 0 | 0 | |||||||
23075 | LEGI | 0 | 0 | |||||||
23076 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23077 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23078 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23079 | LEGN | 0 | 0 | |||||||
23080 | LEH | 300 | 28 | 28 | 28 1/8 | 27 7/8 | 27 3/4 | 28 1/4 | 2000 | |
23081 | LEHA | 0 | 0 | |||||||
23082 | LEHC | 0 | 0 | |||||||
23083 | LEHI | 0 | 0 | |||||||
23084 | LEHK | 0 | 0 | |||||||
23085 | LEHL | 0 | 0 | |||||||
23086 | LEHM | 0 | 0 | |||||||
23087 | LEHMP | 1000 | 24.6000 | 0 | ||||||
23088 | LEHN | 0 | 0 | |||||||
23089 | LEHT | 0 | 0 | |||||||
23090 | LEHX | 0 | 0 | |||||||
23091 | LEHY | 0 | 0 | |||||||
23092 | LEI | 4000 | 7/16 | 3/16 | 9/16 | 0 | ||||
23093 | LEIBX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
23094 | LEICF | 0 | 34.0000 | 0 | ||||||
23095 | LEICX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
23096 | LEIFX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 16.08 | 0 | |
23097 | LEIG | 0 | 0 | |||||||
23098 | LEIHF | 0 | 19.9600 | 0 | ||||||
23099 | LEIT | 0 | 0 | |||||||
23100 | LEIX | 1000 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 3100 | |
23101 | LEMT | 0 | 0 | |||||||
23102 | LEN | 100 | 23 1/8 | 22 3/4 | 23 3/8 | 0 | ||||
23103 | LENB | 0 | 0 | |||||||
23104 | LEND | 200 | 3 15/32 | 3 7/16 | 3 1/2 | 3 7/16 | 3 7/16 | 3 9/16 | 1200 | |
23105 | LENE | 0 | 0 | |||||||
23106 | LENG | 100 | 375.0000 | 0 | ||||||
23107 | LENK | 0 | 0 | |||||||
23108 | LENL | 0 | 0 | |||||||
23109 | LENM | 0 | 0 | |||||||
23110 | LENO | 0 | 0 | |||||||
23111 | LENP | 0 | 0 | |||||||
23112 | LENS | 5000 | 2 11/32 | 2 1/4 | 2 11/32 | 2 3/16 | 2 7/32 | 2 11/32 | 102200 | |
23113 | LENT | 0 | 0 | |||||||
23114 | LENY | 0 | 0 | |||||||
23115 | LENYX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
23116 | LENZ | 0 | 0 | |||||||
23117 | LEO | 1500 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
23118 | LEOF | 0 | 0 | |||||||
23119 | LEONX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
23120 | LEPG | 0 | 0 | |||||||
23121 | LEQ | 900 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 25 1/8 | 1200 | |
23122 | LER | 0 | 0 | |||||||
23123 | LER.A | 0 | 0 | |||||||
23124 | LER.B | 0 | 0 | |||||||
23125 | LERN | 0 | 0 | |||||||
23126 | LES/WS | 0 | 7/8 | 1 1/2 | 0 | |||||
23127 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23128 | LESFQ | 400 | 0.0600 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0800 | 5600 | |
23129 | LESGY | 0 | 4.5000 | 0 | ||||||
23130 | LESL | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 3300 | |
23131 | LESS | 0 | 0 | |||||||
23132 | LEST | 6000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
23133 | LET/WS | 1000 | 5 1/16 | 0 | ||||||
23134 | LEV | 200 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 3/4 | 45 1/4 | 800 | |
23135 | LEVA | 0 | 0 | |||||||
23136 | LEVC | 5000 | 0.3125 | 0 | ||||||
23137 | LEVF | 0 | 0 | |||||||
23138 | LEVI | 0 | 0 | |||||||
23139 | LEVL | 800 | 31 1/4 | 31 1/2 | 32 | 30 3/4 | 31 1/4 | 32 | 45800 | |
23140 | LEVP | 0 | 0 | |||||||
23141 | LEVSF | 0 | 0.0010 | 0 | ||||||
23142 | LEVY | 0 | 0 | |||||||
23143 | LEX | 0 | 8.28 | 8.10 | 8.30 | 8.04 | 0 | |||
23144 | LEXCX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
23145 | LEXGX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
23146 | LEXIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
23147 | LEXMX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | |
23148 | LEXNX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
23149 | LEXP | 500 | 2.3750 | 2.4375 | 2.4375 | 2.3750 | 2.2500 | 2.4375 | 1000 | |
23150 | LEXRX | 0 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | |
23151 | LFA | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/16 | 4 7/16 | 100 | |
23152 | LFB | 200 | 17 3/8 | 17 1/8 | 17 1/2 | 0 | ||||
23153 | LFBB | 0 | 0 | |||||||
23154 | LFBI | 500 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 3200 | |
23155 | LFBK | 0 | 0 | |||||||
23156 | LFBM | 0 | 0 | |||||||
23157 | LFBO | 0 | 0 | |||||||
23158 | LFBT | 0 | 0 | |||||||
23159 | LFC | 4000 | 3/8 | 0 | ||||||
23160 | LFCL | 0 | 0 | |||||||
23161 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23162 | LFCR | 500 | 0.0150 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0225 | 108000 | |
23163 | LFCXX | 0 | 0.84 | 4.87 | 4.98 | 14550 | ||||
23164 | LFED | 100 | 14 | 14 | 14 7/8 | 0 | ||||
23165 | LFEI | 5000 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
23166 | LFEIX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.34 | 0 | |
23167 | LFES | 0 | 0 | |||||||
23168 | LFI | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 13900 | |
23169 | LFIF | 0 | 0 | |||||||
23170 | LFIL | 0 | 0 | |||||||
23171 | LFIN | 0 | 0 | |||||||
23172 | LFIO | 0 | 0 | |||||||
23173 | LFIR | 0 | 0 | |||||||
23174 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23175 | LFP | 0 | 0 | |||||||
23176 | LFSC | 100 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
23177 | LFSM | 0 | 0 | |||||||
23178 | LFSMF | 0 | 0 | |||||||
23179 | LFST | 3300 | 0.8437 | 0.8750 | 0.8750 | 0.8437 | 0.8437 | 0.9687 | 11700 | |
23180 | LFTC | 0 | 0 | |||||||
23181 | LFTK | 0 | 0 | |||||||
23182 | LFTXX | 0 | 0.69 | 2.94 | 2.99 | 3696 | ||||
23183 | LFUS | 100 | 44 1/4 | 44 3/4 | 44 3/4 | 44 1/4 | 44 1/4 | 44 3/4 | 2700 | |
23184 | LFUSW | 500 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 3/4 | 36 1/2 | 1000 | |
23185 | LG | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 200 | |
23186 | LGAM | 2500 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 4500 | |
23187 | LGAS | 0 | 0 | |||||||
23188 | LGASP | 200 | 17 | 17 | 17 | 16 7/8 | 16 5/8 | 17 | 1000 | |
23189 | LGAX | 0 | 0 | |||||||
23190 | LGCB | 100 | 11.0000 | 0 | ||||||
23191 | LGCU | 0 | 0 | |||||||
23192 | LGCY | 1000 | 3 7/8 | 2782100 | ||||||
23193 | LGDDY | 0 | 32.1250 | 0 | ||||||
23194 | LGE | 300 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/8 | 1300 | |
23195 | LGEC | 0 | 0 | |||||||
23196 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23197 | LGFTX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
23198 | LGGN | 0 | 0 | |||||||
23199 | LGGNY | 0 | 0 | |||||||
23200 | LGI | 0 | 0 | |||||||
23201 | LGIC | 800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 1600 | |
23202 | LGIFX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.46 | 0 | |
23203 | LGINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
23204 | LGL | 100 | 65 1/2 | 0 | ||||||
23205 | LGLAF | 0 | 21.3750 | 0 | ||||||
23206 | LGLI | 0 | 0 | |||||||
23207 | LGMTA | 1500 | 0.7500 | 0.5000 | 0.7500 | 0 | ||||
23208 | LGMXX | 0 | 0.50 | 2.93 | 2.98 | 2755 | ||||
23209 | LGN | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 3/8 | 40 1/8 | 500 | |
23210 | LGND | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 95300 | |
23211 | LGNN | 0 | 0 | |||||||
23212 | LGNO | 0 | 0 | |||||||
23213 | LGNS | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 2000 | |
23214 | LGNSW | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
23215 | LGNT | 0 | 0 | |||||||
23216 | LGNX | 0 | 0 | |||||||
23217 | LGNY | 0 | 0 | |||||||
23218 | LGOV | 2000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2900 | 62000 | |
23219 | LGPAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.57 | 0 | |
23220 | LGR | 0 | 0 | |||||||
23221 | LGR.A | 0 | 0 | |||||||
23222 | LGS | 0 | 0 | |||||||
23223 | LGS.A | 0 | 0 | |||||||
23224 | LGSP | 100 | 3.0000 | 0.8750 | 2.7500 | 0 | ||||
23225 | LGT | 0 | 0 | |||||||
23226 | LGT.A | 0 | 0 | |||||||
23227 | LGT.B | 0 | 0 | |||||||
23228 | LGTK | 4000 | 0.5800 | 0.5312 | 0.6000 | 0.5312 | 0.5312 | 0.6000 | 8900 | |
23229 | LGTO | 500 | 40 3/4 | 40 | 41 1/2 | 39 1/2 | 40 3/4 | 41 | 118700 | |
23230 | LGUM | 0 | 0 | |||||||
23231 | LGUSX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.62 | 0 | |
23232 | LGWX | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 40600 | |
23233 | LGYM | 0 | 0 | |||||||
23234 | LH | 300 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
23235 | LH/WS | 0 | 1/64 | 5/16 | 0 | |||||
23236 | LHAA | 0 | 0 | |||||||
23237 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23238 | LHI/WS | 1000 | 6 1/16 | 0 | ||||||
23239 | LHIBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
23240 | LHMS | 0 | 0 | |||||||
23241 | LHN | 0 | 0 | |||||||
23242 | LHP | 300 | 33 | 33 | 33 1/8 | 33 | 32 3/4 | 33 1/4 | 3200 | |
23243 | LHRO | 0 | 0 | |||||||
23244 | LHS | 0 | 0 | |||||||
23245 | LHSP | 0 | 0 | |||||||
23246 | LHSPF | 1000 | 17 5/8 | 19 | 19 | 17 5/8 | 17 1/2 | 18 | 179900 | |
23247 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23248 | LI | 200 | 18 7/8 | 18 5/8 | 19 | 0 | ||||
23249 | LIAL | 0 | 0 | |||||||
23250 | LIBH | 0 | 0 | |||||||
23251 | LIBHA | 100 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 13 | 1100 | |
23252 | LIBHB | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 14 | 300 | |
23253 | LIBK | 0 | 0 | |||||||
23254 | LIBT | 600 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 28300 | |
23255 | LICA | 0 | 0 | |||||||
23256 | LICAF | 0 | 0 | |||||||
23257 | LICI | 0 | 0 | |||||||
23258 | LICP | 0 | 0 | |||||||
23259 | LIDA | 0 | 0 | |||||||
23260 | LIEQX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.53 | 0 | |
23261 | LIF | 0 | 0 | |||||||
23262 | LIF.I | 0 | 0 | |||||||
23263 | LIFB | 500 | 17 | 17 | 17 | 16 7/8 | 16 7/8 | 17 | 33300 | |
23264 | LIFC | 500 | 4 | 4 | 4 1/16 | 3 3/4 | 3 3/4 | 4 | 11500 | |
23265 | LIFE | 1500 | 17 3/8 | 16 7/8 | 17 1/2 | 16 3/4 | 17 3/8 | 17 3/4 | 31300 | |
23266 | LIFF | 1500 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 28000 | |
23267 | LIFN | 0 | 0 | |||||||
23268 | LIG | 0 | 0 | |||||||
23269 | LIGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.10 | 922 | |
23270 | LIHR | 0 | 0 | |||||||
23271 | LIHRY | 1000 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/4 | 38 1/2 | 2000 | |
23272 | LII | 1000 | 6 7/16 | 0 | ||||||
23273 | LIINX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.95 | 0 | |
23274 | LIL | 100 | 19 3/4 | 19 5/8 | 20 1/4 | 19 5/8 | 19 1/2 | 20 | 16900 | |
23275 | LILC | 0 | 0 | |||||||
23276 | LILF | 0 | 0 | |||||||
23277 | LILH | 0 | 0 | |||||||
23278 | LILL | 0 | 0 | |||||||
23279 | LILT | 0 | 0 | |||||||
23280 | LILXX | 0 | 0.84 | 5.41 | 5.56 | 17457 | ||||
23281 | LILpA | 800 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 5400 | |||
23282 | LILpB | 80 | 55 3/4 | 0 | ||||||
23283 | LILpC | 500 | 95 | 0 | ||||||
23284 | LILpE | 100 | 54 7/8 | 0 | ||||||
23285 | LILpI | 100 | 103 1/2 | 113 | 120 | 0 | ||||
23286 | LILpQ | 200 | 23 3/4 | 0 | ||||||
23287 | LINC | 0 | 0 | |||||||
23288 | LINCA | 100 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
23289 | LINCU | 1400 | 8 7/8 | 8 1/2 | 8 7/8 | 0 | ||||
23290 | LINCW | 100 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | ||||
23291 | LINCZ | 100 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
23292 | LIND | 3000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 5700 | |
23293 | LINK | 800 | 5 5/8 | 5 5/8 | 5 13/16 | 5 5/8 | 5 5/8 | 5 11/16 | 23200 | |
23294 | LINLK | 500 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23295 | LINS | 100 | 19.0000 | 0 | ||||||
23296 | LINSA | 100 | 2.6250 | 0 | ||||||
23297 | LINV | 0 | 0 | |||||||
23298 | LINZ | 1000 | 44 1/4 | 42 3/4 | 45 1/2 | 42 3/4 | 43 3/4 | 44 3/4 | 23000 | |
23299 | LION | 2000 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 2000 | |
23300 | LIPO | 1500 | 15 7/8 | 15 5/8 | 16 1/4 | 15 1/2 | 15 3/4 | 15 7/8 | 386900 | |
23301 | LIQB | 100 | 32 1/4 | 31 3/4 | 32 3/4 | 0 | ||||
23302 | LIQW | 0 | 0 | |||||||
23303 | LIQWF | 1000 | 11 7/8 | 12 1/8 | 12 3/4 | 0 | ||||
23304 | LIRT | 0 | 0 | |||||||
23305 | LIRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.24 | 5.30 | 9982 | |
23306 | LISB | 200 | 30 1/2 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 30 3/4 | 121500 | |
23307 | LISDH | 500 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 500 | |||
23308 | LISDO | 500 | 22.5000 | 0 | ||||||
23309 | LISL | 0 | 0 | |||||||
23310 | LISLI | 400 | 21.6250 | 0 | ||||||
23311 | LISLM | 200 | 54.2500 | 0 | ||||||
23312 | LISLP | 300 | 49.2500 | 0 | ||||||
23313 | LISO | 500 | 10.2500 | 10.2500 | 10.7500 | 0 | ||||
23314 | LISXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.77 | 4.83 | 367 | |
23315 | LIT | 100 | 45 5/8 | 46 5/8 | 46 7/8 | 0 | ||||
23316 | LITA | 0 | 0 | |||||||
23317 | LITB | 0 | 0 | |||||||
23318 | LITC | 0 | 0 | |||||||
23319 | LITE | 0 | 0 | |||||||
23320 | LITG | 0 | 0 | |||||||
23321 | LITH | 1000 | 1.2500 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 3700 | |
23322 | LITHU | 0 | 0 | |||||||
23323 | LITI | 0 | 0 | |||||||
23324 | LITK | 0 | 0 | |||||||
23325 | LITL | 0 | 0 | |||||||
23326 | LITM | 0 | 0 | |||||||
23327 | LITN | 0 | 0 | |||||||
23328 | LITO | 0 | 0 | |||||||
23329 | LITP | 0 | 0 | |||||||
23330 | LITR | 0 | 0 | |||||||
23331 | LITS | 1000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
23332 | LITT | 0 | 0 | |||||||
23333 | LITX | 5000 | 0.1300 | 0.0625 | 0.5000 | 0 | ||||
23334 | LITY | 0 | 0 | |||||||
23335 | LITpB | 300 | 26 1/2 | 0 | ||||||
23336 | LIUFF | 3000 | 0.9500 | 0 | ||||||
23337 | LIUXX | 0 | 0.59 | 4.93 | 5.05 | 2719 | ||||
23338 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23339 | LIVEP | 2500 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | ||||
23340 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
23341 | LIZ | 1000 | 41 3/4 | 42 1/8 | 42 1/2 | 0 | ||||
23342 | LIZE | 0 | 0 | |||||||
23343 | LIZH | 0 | 0 | |||||||
23344 | LIZL | 0 | 0 | |||||||
23345 | LIZS | 0 | 0 | |||||||
23346 | LIZT | 0 | 0 | |||||||
23347 | LIZV | 0 | 0 | |||||||
23348 | LJPC | 300 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 7100 | |
23349 | LJPCW | 5500 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 5500 | |
23350 | LJPN | 0 | 0 | |||||||
23351 | LJPNF | 0 | 0.1160 | 0 | ||||||
23352 | LJPSF | 0 | 17.7363 | 0 | ||||||
23353 | LK | 0 | 0 | |||||||
23354 | LKAI | 0 | 0 | |||||||
23355 | LKEQX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
23356 | LKFN | 200 | 28.0000 | 27.2500 | 28.0000 | 27.2500 | 300 | |||
23357 | LKI | 100 | 18 3/8 | 0 | ||||||
23358 | LKIN | 0 | 0 | |||||||
23359 | LKIP | 0 | 0 | |||||||
23360 | LKIS | 0 | 0 | |||||||
23361 | LKN | 200 | 2 3/4 | 3 | 3 7/8 | 0 | ||||
23362 | LKON | 1000 | 2.5625 | 2.5625 | 2.5625 | 2.3750 | 2.3750 | 2.5625 | 7300 | |
23363 | LKSCX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | |
23364 | LKT | 0 | 0 | |||||||
23365 | LLB | 600 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 600 | |||
23366 | LLBC | 0 | 0 | |||||||
23367 | LLBT | 0 | 0 | |||||||
23368 | LLCFX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.49 | 0 | |
23369 | LLEC | 1000 | 0.0800 | 0 | ||||||
23370 | LLF | 200 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
23371 | LLL | 0 | 0 | |||||||
23372 | LLND | 0 | 0 | |||||||
23373 | LLOG | 100 | 0.1875 | 0.2187 | 0.4375 | 0 | ||||
23374 | LLPFX | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | |
23375 | LLREX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
23376 | LLSCX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
23377 | LLTC | 600 | 41 | 39 1/4 | 41 3/8 | 38 1/2 | 41 | 41 1/4 | 1781000 | |
23378 | LLX | 100 | 57 1/4 | 57 | 57 5/8 | 0 | ||||
23379 | LLXC | 0 | 0 | |||||||
23380 | LLXE | 0 | 0 | |||||||
23381 | LLXM | 0 | 0 | |||||||
23382 | LLXX | 0 | 0 | |||||||
23383 | LLXY | 0 | 0 | |||||||
23384 | LLY | 200 | 77 3/4 | 76 | 77 3/4 | 76 | 77 5/8 | 78 1/8 | 15700 | |
23385 | LLYA | 0 | 0 | |||||||
23386 | LLYC | 0 | 0 | |||||||
23387 | LLYD | 0 | 0 | |||||||
23388 | LLYE | 0 | 0 | |||||||
23389 | LLYG | 0 | 0 | |||||||
23390 | LLYH | 0 | 0 | |||||||
23391 | LLYI | 0 | 0 | |||||||
23392 | LLYL | 0 | 0 | |||||||
23393 | LLYM | 0 | 0 | |||||||
23394 | LLYN | 0 | 0 | |||||||
23395 | LLYO | 0 | 0 | |||||||
23396 | LLYP | 0 | 0 | |||||||
23397 | LLYR | 0 | 0 | |||||||
23398 | LLYS | 0 | 0 | |||||||
23399 | LLYSB | 400 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
23400 | LLYT | 0 | 0 | |||||||
23401 | LLYV | 0 | 0 | |||||||
23402 | LLYX | 0 | 0 | |||||||
23403 | LLYZ | 0 | 0 | |||||||
23404 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23405 | LM | 100 | 31 7/8 | 36 5/8 | 37 1/8 | 0 | ||||
23406 | LMAC | 0 | 0 | |||||||
23407 | LMALX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
23408 | LMASX | 0 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | |
23409 | LMAU | 0 | 0 | |||||||
23410 | LMCXX | 0 | 0.69 | 4.75 | 4.83 | 12136 | ||||
23411 | LMDX | 1500 | 6.0000 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 6.5000 | 11800 | |
23412 | LMDXU | 0 | 0 | |||||||
23413 | LMDXZ | 0 | 0 | |||||||
23414 | LMED | 0 | 0 | |||||||
23415 | LMEMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
23416 | LMFSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
23417 | LMG | 0 | 0 | |||||||
23418 | LMGEX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
23419 | LMGGX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
23420 | LMGXX | 0 | 0.51 | 4.69 | 4.77 | 3338 | ||||
23421 | LMHFX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | |
23422 | LMHYX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
23423 | LMIGX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
23424 | LMINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.85 | 0 | |
23425 | LMKI | 6400 | 2.7500 | 3.0625 | 3.0625 | 2.7500 | 2.8750 | 3.5000 | 23300 | |
23426 | LMLAF | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 13/16 | 4600 | |
23427 | LMMDX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.64 | 0 | |
23428 | LMMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.37 | 4.46 | 1007 | |
23429 | LMN | 0 | 0 | |||||||
23430 | LMNT | 0 | 0 | |||||||
23431 | LMNTQ | 5000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 34000 | |
23432 | LMOR | 300 | 3.3750 | 3.3750 | 3.7500 | 0 | ||||
23433 | LMR | 0 | 0 | |||||||
23434 | LMRK | 100 | 30.7500 | 30.7500 | 30.8750 | 0 | ||||
23435 | LMRS | 0 | 0 | |||||||
23436 | LMRT | 0 | 0 | |||||||
23437 | LMS | 1000 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
23438 | LMSBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
23439 | LMSC | 0 | 0 | |||||||
23440 | LMSCP | 0 | 0 | |||||||
23441 | LMSCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
23442 | LMSFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
23443 | LMSI | 0 | 0 | |||||||
23444 | LMSO | 0 | 0 | |||||||
23445 | LMT | 1500 | 88 7/8 | 89 3/4 | 89 3/4 | 88 7/8 | 88 1/4 | 89 1/8 | 11500 | |
23446 | LMTA | 0 | 0 | |||||||
23447 | LMTB | 0 | 0 | |||||||
23448 | LMTC | 0 | 0 | |||||||
23449 | LMTD | 0 | 0 | |||||||
23450 | LMTE | 0 | 0 | |||||||
23451 | LMTF | 0 | 0 | |||||||
23452 | LMTG | 0 | 0 | |||||||
23453 | LMTH | 0 | 0 | |||||||
23454 | LMTI | 4000 | 0.8750 | 0.8750 | 1.0000 | 0.8125 | 0.8750 | 0.9375 | 70200 | |
23455 | LMTK | 0 | 0 | |||||||
23456 | LMTL | 0 | 0 | |||||||
23457 | LMTM | 0 | 0 | |||||||
23458 | LMTN | 0 | 0 | |||||||
23459 | LMTO | 0 | 0 | |||||||
23460 | LMTP | 0 | 0 | |||||||
23461 | LMTR | 0 | 0 | |||||||
23462 | LMTRX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
23463 | LMTS | 1000 | 6 1/8 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 143500 | |
23464 | LMTT | 0 | 0 | |||||||
23465 | LMTU | 0 | 0 | |||||||
23466 | LMTV | 0 | 0 | |||||||
23467 | LMTW | 0 | 0 | |||||||
23468 | LMTX | 0 | 0 | |||||||
23469 | LMTY | 0 | 0 | |||||||
23470 | LMTZ | 0 | 0 | |||||||
23471 | LMVL | 0 | 0 | |||||||
23472 | LMVTX | 0 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | |
23473 | LNBB | 1100 | 28.7500 | 0 | ||||||
23474 | LNBC | 0 | 0 | |||||||
23475 | LNBS | 500 | 19.5000 | 0 | ||||||
23476 | LNC | 2300 | 49 3/4 | 49 1/8 | 49 3/4 | 49 | 49 5/8 | 51 1/8 | 3400 | |
23477 | LNCB | 0 | 0 | |||||||
23478 | LNCC | 0 | 0 | |||||||
23479 | LNCE | 300 | 17 7/8 | 17 5/8 | 18 1/4 | 17 5/8 | 17 7/8 | 18 1/4 | 41600 | |
23480 | LNCF | 0 | 0 | |||||||
23481 | LNCH | 0 | 0 | |||||||
23482 | LNCI | 0 | 0 | |||||||
23483 | LNCM | 0 | 0 | |||||||
23484 | LNCO | 0 | 0 | |||||||
23485 | LNCR | 5000 | 34 5/16 | 35 1/4 | 36 | 34 1/4 | 34 1/4 | 34 3/4 | 651100 | |
23486 | LNCS | 17000 | 21.5000 | 0 | ||||||
23487 | LNCT | 2500 | 7 3/4 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 48000 | |
23488 | LNCTU | 0 | 0 | |||||||
23489 | LNCp | 100 | 353 | 380 | 420 | 0 | ||||
23490 | LNCpX | 800 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 1/4 | 800 | |
23491 | LNCpY | 800 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 | 25 1/2 | 1800 | |
23492 | LND | 1000 | 12 5/8 | 0 | ||||||
23493 | LNDC | 1000 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 3100 | |
23494 | LNDL | 200 | 3 3/4 | 3 3/4 | 4 | 0 | ||||
23495 | LNDN | 0 | 0 | |||||||
23496 | LNDR | 0 | 0 | |||||||
23497 | LNDRP | 0 | 0 | |||||||
23498 | LNET | 5000 | 14 7/8 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 46000 | |
23499 | LNGO | 0 | 0 | |||||||
23500 | LNK | 0 | 0 | |||||||
23501 | LNNC | 0 | 0 | |||||||
23502 | LNOP | 0 | 0 | |||||||
23503 | LNOPF | 200 | 5 | 5 5/8 | 5 5/8 | 5 | 5 | 5 3/8 | 21200 | |
23504 | LNRH | 0 | 0 | |||||||
23505 | LNRHF | 0 | 2.5200 | 0 | ||||||
23506 | LNRO | 0 | 0 | |||||||
23507 | LNROY | 0 | 2.5200 | 0 | ||||||
23508 | LNT | 0 | 0 | |||||||
23509 | LNTT | 0 | 0 | |||||||
23510 | LNTV | 2500 | 41 | 41 1/2 | 41 7/8 | 41 | 41 | 41 1/2 | 76800 | |
23511 | LNTXX | 0 | 0.67 | 2.88 | 2.92 | 9256 | ||||
23512 | LNU | 0 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | |||
23513 | LNV | 200 | 18 3/8 | 18 5/8 | 19 1/4 | 0 | ||||
23514 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23515 | LNXC | 1200 | 13.5000 | 13.0000 | 16.5000 | 0 | ||||
23516 | LNXI | 100 | 23.0000 | 0 | ||||||
23517 | LNXIU | 1500 | 6.5000 | 7.5000 | 8.8750 | 0 | ||||
23518 | LNXIV | 0 | 0 | |||||||
23519 | LNYTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.46 | 0 | |
23520 | LNZN | 0 | 0 | |||||||
23521 | LNZNY | 0 | 0 | |||||||
23522 | LOAN | 800 | 16 1/4 | 16 | 17 3/4 | 0 | ||||
23523 | LOC | 300 | 58 7/8 | 58 7/8 | 59 1/2 | 0 | ||||
23524 | LOCC | 0 | 0 | |||||||
23525 | LOCH | 10000 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
23526 | LOCK | 1000 | 4 5/8 | 8 1/8 | 8 1/2 | 887200 | ||||
23527 | LOCP | 0 | 0 | |||||||
23528 | LODE | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 11 | 1600 | |
23529 | LODG | 400 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 1700 | |
23530 | LOEH | 3000 | 27 3/4 | 25 1/2 | 28 7/8 | 25 1/2 | 27 3/4 | 28 1/4 | 131400 | |
23531 | LOFS | 0 | 0 | |||||||
23532 | LOFSY | 1000 | 14 | 13 1/2 | 14 3/8 | 0 | ||||
23533 | LOG | 200 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 200 | |
23534 | LOGC | 1000 | 2 1/2 | 2 27/64 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 76700 | |
23535 | LOGI | 0 | 0 | |||||||
23536 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23537 | LOGL | 0 | 0 | |||||||
23538 | LOGLF | 1000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/8 | 3000 | |
23539 | LOGN | 100 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | ||||
23540 | LOHO | 200 | 17 | 16 3/4 | 17 1/2 | 16 1/2 | 17 | 17 1/2 | 51400 | |
23541 | LOHS | 0 | 0 | |||||||
23542 | LOJA | 0 | 0 | |||||||
23543 | LOJN | 800 | 9 3/8 | 9 1/2 | 9 7/8 | 9 1/8 | 9 1/4 | 9 3/8 | 207900 | |
23544 | LOL | 0 | 0 | |||||||
23545 | LOM | 200 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 1/4 | 3000 | |
23546 | LOMCX | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | |
23547 | LOMK | 10000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
23548 | LOMMX | 0 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | |
23549 | LOND | 0 | 0 | |||||||
23550 | LONDY | 100 | 12 1/4 | 12 1/4 | 12 1/2 | 0 | ||||
23551 | LONF | 500 | 12 1/4 | 11 5/8 | 12 1/4 | 0 | ||||
23552 | LOR | 200 | 16 5/8 | 16 1/8 | 16 5/8 | 16 1/8 | 16 | 16 5/8 | 1300 | |
23553 | LORB | 0 | 0 | |||||||
23554 | LORC | 0 | 0 | |||||||
23555 | LORD | 0 | 0 | |||||||
23556 | LORE | 0 | 0 | |||||||
23557 | LORF | 0 | 0 | |||||||
23558 | LORG | 0 | 0 | |||||||
23559 | LORH | 0 | 0 | |||||||
23560 | LORI | 0 | 0 | |||||||
23561 | LORK | 0 | 0 | |||||||
23562 | LORL | 0 | 0 | |||||||
23563 | LORM | 0 | 0 | |||||||
23564 | LORN | 0 | 0 | |||||||
23565 | LORO | 0 | 0 | |||||||
23566 | LORP | 0 | 0 | |||||||
23567 | LORR | 0 | 0 | |||||||
23568 | LORS | 0 | 0 | |||||||
23569 | LORT | 0 | 0 | |||||||
23570 | LORV | 0 | 0 | |||||||
23571 | LORX | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 11300 | |
23572 | LOTO | 4300 | 21/32 | 5/8 | 11/16 | 0 | ||||
23573 | LOTS | 0 | 0 | |||||||
23574 | LOU | 0 | 0 | |||||||
23575 | LOUD | 2000 | 1.0000 | 1.0000 | 0.7500 | 1.1250 | 2000 | |||
23576 | LOW | 15000 | 40 1/4 | 40 1/4 | 39 7/8 | 40 1/2 | 15000 | |||
23577 | LOWB | 0 | 0 | |||||||
23578 | LOWC | 0 | 0 | |||||||
23579 | LOWD | 0 | 0 | |||||||
23580 | LOWE | 0 | 0 | |||||||
23581 | LOWH | 0 | 0 | |||||||
23582 | LOWI | 0 | 0 | |||||||
23583 | LOWL | 0 | 0 | |||||||
23584 | LOWO | 0 | 0 | |||||||
23585 | LOWP | 0 | 0 | |||||||
23586 | LOWS | 0 | 0 | |||||||
23587 | LOWT | 0 | 0 | |||||||
23588 | LOWX | 0 | 0 | |||||||
23589 | LPAC | 1000 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 17200 | |
23590 | LPCXX | 0 | 0.84 | 5.17 | 5.30 | 3340 | ||||
23591 | LPF | 1000 | 1/8 | 0 | ||||||
23592 | LPFC | 0 | 0.1250 | 0.3750 | 0 | |||||
23593 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23594 | LPGC | 0 | 0 | |||||||
23595 | LPGH | 0 | 0 | |||||||
23596 | LPGL | 0 | 0 | |||||||
23597 | LPGLY | 500 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 1100 | |
23598 | LPGN | 0 | 0 | |||||||
23599 | LPGO | 0 | 0 | |||||||
23600 | LPGR | 0 | 0 | |||||||
23601 | LPGT | 0 | 0 | |||||||
23602 | LPGW | 0 | 0 | |||||||
23603 | LPH | 400 | 5/16 | 0 | ||||||
23604 | LPHM | 1000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1900 | 1000 | |
23605 | LPL | 0 | 0 | |||||||
23606 | LPL+ | 0 | 0 | |||||||
23607 | LPLp | 100 | 28 1/8 | 0 | ||||||
23608 | LPLpA | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
23609 | LPLpB | 200 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 1300 | |||
23610 | LPTH | 0 | 0 | |||||||
23611 | LPTHA | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 3/8 | 1700 | |
23612 | LPTHU | 2000 | 7 9/16 | 7 1/4 | 7 39/64 | 7 1/4 | 7 3/8 | 7 5/8 | 10000 | |
23613 | LPTHW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 2 | 2000 | |
23614 | LPTHZ | 1000 | 1 3/8 | 3/4 | 1 3/8 | 0 | ||||
23615 | LPTI | 0 | 0 | |||||||
23616 | LPX | 100 | 20 3/4 | 21 1/8 | 21 1/2 | 0 | ||||
23617 | LPXC | 0 | 0 | |||||||
23618 | LPXD | 0 | 0 | |||||||
23619 | LPXK | 0 | 0 | |||||||
23620 | LPXL | 0 | 0 | |||||||
23621 | LPXM | 0 | 0 | |||||||
23622 | LPXS | 0 | 0 | |||||||
23623 | LPXT | 0 | 0 | |||||||
23624 | LQ | 400 | 13 1/16 | 0 | ||||||
23625 | LQDW | 0 | 0 | |||||||
23626 | LQDWF | 0 | 0 | |||||||
23627 | LQI | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 100 | |
23628 | LQIC | 0 | 0 | |||||||
23629 | LQID | 0 | 0 | |||||||
23630 | LQIG | 0 | 0 | |||||||
23631 | LQII | 0 | 0 | |||||||
23632 | LQIR | 0 | 0 | |||||||
23633 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23634 | LQMD | 1000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 1/2 | 2 5/8 | 2 7/8 | 60700 | |
23635 | LQU | 5000 | 10 3/4 | 9 3/4 | 10 3/8 | 0 | ||||
23636 | LQUA | 0 | 0 | |||||||
23637 | LQW | 0 | 0 | |||||||
23638 | LRC | 200 | 4 5/8 | 0 | ||||||
23639 | LRCI | 500 | 2 | 1 3/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 1700 | |
23640 | LRCX | 1500 | 26 1/4 | 25 5/8 | 26 5/8 | 25 3/8 | 26 1/4 | 26 3/8 | 591500 | |
23641 | LRCXG | 0 | 0 | |||||||
23642 | LRE | 200 | 35 | 37 7/8 | 38 1/2 | 0 | ||||
23643 | LREC | 0 | 0 | |||||||
23644 | LRED | 0 | 0 | |||||||
23645 | LREF | 30000 | 0.0050 | 0.0010 | 0.0200 | 0 | ||||
23646 | LREH | 0 | 0 | |||||||
23647 | LREK | 0 | 0 | |||||||
23648 | LRER | 0 | 0 | |||||||
23649 | LREW | 0 | 0 | |||||||
23650 | LRGI | 2000 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
23651 | LRI | 100 | 21 7/8 | 21 5/8 | 23 1/8 | 0 | ||||
23652 | LRIE | 0 | 0 | |||||||
23653 | LRIN | 0 | 0 | |||||||
23654 | LRMD | 1200 | 1.8750 | 1.5000 | 1.8750 | 0 | ||||
23655 | LRNG | 0 | 0 | |||||||
23656 | LRPSX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
23657 | LRSI | 10000 | 2 3/8 | 2 3/4 | 2 7/8 | 2 3/8 | 2 1/2 | 2 7/8 | 54200 | |
23658 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
23659 | LRT | 200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 3/8 | 4 3/4 | 700 | |
23660 | LRTD | 0 | 0 | |||||||
23661 | LRU | 0 | 34.46 | 34.43 | 34.46 | 34.32 | 0 | |||
23662 | LRY | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 21 1/2 | 21 7/8 | 3900 | |
23663 | LRYI | 0 | 0 | |||||||
23664 | LRYL | 0 | 0 | |||||||
23665 | LRYN | 0 | 0 | |||||||
23666 | LRYX | 0 | 0 | |||||||
23667 | LSA | 0 | 0 | |||||||
23668 | LSAC | 0 | 0 | |||||||
23669 | LSB | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 2600 | |||
23670 | LSBC | 0 | 0 | |||||||
23671 | LSBDX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
23672 | LSBG | 0 | 0 | |||||||
23673 | LSBI | 500 | 18 3/4 | 18 | 19 | 0 | ||||
23674 | LSBS | 0 | 0 | |||||||
23675 | LSBX | 1000 | 7 1/8 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/4 | 64500 | |
23676 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23677 | LSC | 1000 | 1 1/4 | 0 | ||||||
23678 | LSCC | 1000 | 40 7/8 | 39 5/8 | 41 | 38 7/8 | 40 3/4 | 40 7/8 | 715000 | |
23679 | LSCEX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.50 | 0 | |
23680 | LSCI | 1000 | 11.7500 | 0 | ||||||
23681 | LSCO | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 400 | |
23682 | LSCP | 2500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 14400 | |
23683 | LSCXX | 0 | 0.82 | 2.88 | 2.93 | 1304 | ||||
23684 | LSER | 300 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
23685 | LSFT | 15000 | 0.0625 | 0.0312 | 0.0650 | 0 | ||||
23686 | LSGIX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | |
23687 | LSGRX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
23688 | LSGSX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
23689 | LSGT | 4000 | 13/32 | 13/32 | 7/16 | 7/32 | 5/16 | 13/32 | 167100 | |
23690 | LSGTW | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 6500 | |
23691 | LSHP | 0 | 0 | |||||||
23692 | LSHR | 0 | 0 | |||||||
23693 | LSI | 300 | 30 5/8 | 30 1/8 | 30 5/8 | 29 5/8 | 30 | 30 7/8 | 11800 | |
23694 | LSIA | 0 | 0 | |||||||
23695 | LSIB | 0 | 0 | |||||||
23696 | LSIC | 0 | 0 | |||||||
23697 | LSID | 0 | 0 | |||||||
23698 | LSIE | 0 | 0 | |||||||
23699 | LSIEX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
23700 | LSIF | 0 | 0 | |||||||
23701 | LSIG | 0 | 0 | |||||||
23702 | LSIH | 0 | 0 | |||||||
23703 | LSII | 0 | 0 | |||||||
23704 | LSIK | 0 | 0 | |||||||
23705 | LSIL | 0 | 0 | |||||||
23706 | LSIM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
23707 | LSIN | 0 | 0 | |||||||
23708 | LSIO | 0 | 0 | |||||||
23709 | LSIP | 0 | 0 | |||||||
23710 | LSIR | 0 | 0 | |||||||
23711 | LSIS | 0 | 0 | |||||||
23712 | LSIT | 0 | 0 | |||||||
23713 | LSIU | 0 | 0 | |||||||
23714 | LSIW | 0 | 0 | |||||||
23715 | LSIX | 0 | 0 | |||||||
23716 | LSIY | 0 | 0 | |||||||
23717 | LSKI | 3800 | 3 5/8 | 3 7/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 3/4 | 9600 | |
23718 | LSO | 9000 | 7 | 9 5/8 | 10 1/8 | 0 | ||||
23719 | LSOC | 0 | 0 | |||||||
23720 | LSOF | 0 | 0 | |||||||
23721 | LSOM | 0 | 0 | |||||||
23722 | LSON | 900 | 19 9/16 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 19 3/4 | 31300 | |
23723 | LSOS | 0 | 0 | |||||||
23724 | LSOW | 0 | 0 | |||||||
23725 | LSOpA | 8000 | 25 51/64 | 0 | ||||||
23726 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23727 | LSP.V | 0 | 0 | |||||||
23728 | LSPC | 0 | 0 | |||||||
23729 | LSPT | 1000 | 2.0625 | 2.1250 | 2.1250 | 2.0625 | 2.0000 | 2.1250 | 4200 | |
23730 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23731 | LSR | 1200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 1200 | |||
23732 | LSR.W | 0 | 0 | |||||||
23733 | LSR/WS | 3000 | 11/16 | 0 | ||||||
23734 | LSRE | 0 | 0 | |||||||
23735 | LSREF | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 26 5/8 | 1100 | |
23736 | LSSCX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
23737 | LSSI | 1000 | 33 | 33 1/2 | 33 1/2 | 32 | 32 5/8 | 33 1/8 | 59800 | |
23738 | LSSIG | 10 | 114 1/2 | 115 | 115 | 114 1/2 | 114 1/2 | 115 3/4 | 20 | |
23739 | LSST | 100 | 15 7/8 | 15 3/4 | 15 7/8 | 15 5/8 | 15 5/8 | 16 | 22800 | |
23740 | LSSTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
23741 | LSTE | 0 | 0 | |||||||
23742 | LSTR | 300 | 24 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 | 4400 | |
23743 | LSUS | 0 | 0 | |||||||
23744 | LSVB | 100 | 9.5000 | 0 | ||||||
23745 | LSVI | 2000 | 4 11/16 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 4 7/8 | 12500 | |
23746 | LSW | 0 | 73.08 | 72.77 | 73.08 | 72.52 | 0 | |||
23747 | LSXPF | 0 | 0.5400 | 0 | ||||||
23748 | LSY | 0 | 73.08 | 72.80 | 73.08 | 72.52 | 0 | |||
23749 | LSZ | 0 | 73.08 | 72.77 | 73.08 | 72.52 | 0 | |||
23750 | LTBG | 800 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 151200 | |
23751 | LTC | 300 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | ||||
23752 | LTCAX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 13.07 | 0 | |
23753 | LTCC | 0 | 0 | |||||||
23754 | LTCD | 0 | 0 | |||||||
23755 | LTCH | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1400 | |
23756 | LTCS | 0 | 0 | |||||||
23757 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23758 | LTDB | 0 | 0 | |||||||
23759 | LTDC | 0 | 0 | |||||||
23760 | LTDD | 0 | 0 | |||||||
23761 | LTDFX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
23762 | LTDG | 0 | 0 | |||||||
23763 | LTDH | 0 | 0 | |||||||
23764 | LTDI | 0 | 0 | |||||||
23765 | LTDL | 0 | 0 | |||||||
23766 | LTDO | 0 | 0 | |||||||
23767 | LTDP | 0 | 0 | |||||||
23768 | LTDR | 0 | 0 | |||||||
23769 | LTDS | 0 | 0 | |||||||
23770 | LTDT | 0 | 0 | |||||||
23771 | LTDV | 0 | 0 | |||||||
23772 | LTDW | 0 | 0 | |||||||
23773 | LTDX | 0 | 0 | |||||||
23774 | LTDY | 0 | 0 | |||||||
23775 | LTEBX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.23 | 0 | |
23776 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23777 | LTEK | 100 | 22 3/4 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 2500 | |
23778 | LTELP | 100 | 62.0000 | 0 | ||||||
23779 | LTFSX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
23780 | LTFXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 2.51 | 2.61 | 260 | |
23781 | LTG | 400 | 4 7/8 | 4 1/4 | 4 3/4 | 0 | ||||
23782 | LTGC | 0 | 0 | |||||||
23783 | LTGL | 1600 | 0.2812 | 0.3750 | 0.3750 | 0.2812 | 0.2812 | 0.3750 | 8600 | |
23784 | LTGT | 0 | 0 | |||||||
23785 | LTI | 400 | 20 | 20 5/8 | 20 5/8 | 20 | 2000 | |||
23786 | LTIA | 0 | 0 | |||||||
23787 | LTIC | 0 | 0 | |||||||
23788 | LTII | 0 | 0 | |||||||
23789 | LTIK | 0 | 0 | |||||||
23790 | LTIL | 0 | 0 | |||||||
23791 | LTIN | 0 | 0 | |||||||
23792 | LTIO | 0 | 0 | |||||||
23793 | LTIP | 0 | 0 | |||||||
23794 | LTIR | 0 | 0 | |||||||
23795 | LTIS | 0 | 0 | |||||||
23796 | LTITX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
23797 | LTIX | 0 | 0 | |||||||
23798 | LTIY | 0 | 0 | |||||||
23799 | LTM | 0 | 0 | |||||||
23800 | LTMCX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
23801 | LTMFX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.79 | 0 | |
23802 | LTNBX | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | |
23803 | LTNSX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
23804 | LTNYX | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.33 | 0 | |
23805 | LTR | 100 | 86 | 86 | 86 | 86 | 85 3/8 | 86 3/8 | 100 | |
23806 | LTRC | 0 | 0 | |||||||
23807 | LTRE | 10000 | 41 7/8 | 39 5/8 | 43 | 39 1/2 | 41 3/4 | 42 1/2 | 304300 | |
23808 | LTRI | 0 | 0 | |||||||
23809 | LTRL | 0 | 0 | |||||||
23810 | LTRN | 0 | 0 | |||||||
23811 | LTRO | 0 | 0 | |||||||
23812 | LTRR | 0 | 0 | |||||||
23813 | LTRS | 0 | 0 | |||||||
23814 | LTRV | 0 | 0 | |||||||
23815 | LTRX | 0 | 0 | |||||||
23816 | LTRY | 0 | 0 | |||||||
23817 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23818 | LTS | 0 | 0 | |||||||
23819 | LTT | 300 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
23820 | LTTC | 600 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
23821 | LTTI | 300 | 0.2500 | 0.3750 | 1.1250 | 0 | ||||
23822 | LTTO | 500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 15700 | |
23823 | LTUS | 800 | 10 3/8 | 10 3/4 | 10 7/8 | 10 | 10 | 10 3/8 | 40500 | |
23824 | LTUSX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.67 | 0 | |
23825 | LTV | 100 | 10 | 9 7/8 | 10 1/8 | 0 | ||||
23826 | LTV.W | 0 | 0 | |||||||
23827 | LTV/WS | 100 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 13/16 | 100 | |
23828 | LTVC | 0 | 0 | |||||||
23829 | LTVL | 0 | 0 | |||||||
23830 | LTVN | 0 | 0 | |||||||
23831 | LTVT | 0 | 0 | |||||||
23832 | LTX | 0 | 128.65 | 128.33 | 128.99 | 127.88 | 128.33 | 129.65 | 0 | |
23833 | LTXX | 1500 | 4 15/16 | 4 5/8 | 5 | 4 9/16 | 4 7/8 | 5 | 324600 | |
23834 | LU | 200 | 48 7/8 | 49 1/2 | 49 5/8 | 48 1/2 | 48 5/8 | 49 | 14000 | |
23835 | LUB | 300 | 22 1/4 | 22 1/8 | 22 1/4 | 22 1/8 | 22 | 22 3/8 | 3300 | |
23836 | LUBE | 0 | 0 | |||||||
23837 | LUBIX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 9.00 | 0 | |
23838 | LUBMX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 9.09 | 0 | |
23839 | LUBR | 0 | 0 | |||||||
23840 | LUBRX | 0 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 25.14 | 0 | |
23841 | LUBS | 0 | 0 | |||||||
23842 | LUC | 200 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 14 7/8 | 15 3/8 | 800 | |
23843 | LUCB | 0 | 0 | |||||||
23844 | LUCC | 0 | 0 | |||||||
23845 | LUCI | 0 | 0 | |||||||
23846 | LUCK | 100 | 2 3/8 | 2 27/32 | 2 7/8 | 2 3/8 | 2 3/8 | 2 9/16 | 53900 | |
23847 | LUCL | 0 | 0 | |||||||
23848 | LUCN | 0 | 0 | |||||||
23849 | LUCO | 0 | 0 | |||||||
23850 | LUCR | 400 | 7 1/2 | 7 | 8 | 0 | ||||
23851 | LUCS | 0 | 0 | |||||||
23852 | LUCT | 0 | 0 | |||||||
23853 | LUCY | 400 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 3500 | |
23854 | LUCYW | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1400 | |
23855 | LUES | 0 | 0 | |||||||
23856 | LUFK | 500 | 21 3/4 | 21 1/4 | 22 1/4 | 0 | ||||
23857 | LUFS | 0 | 0 | |||||||
23858 | LUGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.42 | 4.53 | 6604 | |
23859 | LUK | 100 | 23 5/8 | 23 3/4 | 24 1/8 | 0 | ||||
23860 | LUKN | 500 | 4 3/8 | 4 | 4 1/2 | 3 7/8 | 4 11/32 | 4 1/2 | 62300 | |
23861 | LUKO | 0 | 0 | |||||||
23862 | LUKOY | 0 | 42.5000 | 36.5000 | 37.5000 | 0 | ||||
23863 | LUKY | 0 | 0 | |||||||
23864 | LUKYQ | 0 | 0 | |||||||
23865 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23866 | LUM | 1500 | 10 1/2 | 0 | ||||||
23867 | LUMA | 2000 | 0.4687 | 0.5000 | 0.5312 | 0.4375 | 0.4400 | 0.5150 | 187000 | |
23868 | LUMI | 200 | 9 7/8 | 10 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 41200 | |
23869 | LUMM | 0 | 0 | |||||||
23870 | LUMN | 0 | 0 | |||||||
23871 | LUMNF | 0 | 1.0000 | 1.0000 | 2.1250 | 0 | ||||
23872 | LUMP | 0 | 0 | |||||||
23873 | LUND | 200 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 2700 | |
23874 | LUNN | 600 | 1 1/16 | 1 | 1 3/32 | 1 | 1 | 1 1/16 | 61900 | |
23875 | LUNR | 100 | 31 1/2 | 32 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 15900 | |
23876 | LUOGX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.06 | 0 | |
23877 | LUR | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 300 | |||
23878 | LURC | 0 | 0 | |||||||
23879 | LURK | 0 | 0 | |||||||
23880 | LURS | 0 | 0 | |||||||
23881 | LURT | 0 | 0 | |||||||
23882 | LUSA | 100 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 20800 | |
23883 | LUSGX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.77 | 0 | |
23884 | LUSK | 300 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
23885 | LUST | 500 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 4600 | |
23886 | LUSTW | 18000 | 53/64 | 7/8 | 1 | 53/64 | 15/16 | 1 1/8 | 39600 | |
23887 | LUSXX | 0 | 0.59 | 4.49 | 4.59 | 3265 | ||||
23888 | LUTH | 1500 | 4 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 4 | 10500 | |
23889 | LUV | 100 | 22 7/8 | 23 | 23 1/8 | 22 7/8 | 22 7/8 | 23 | 600 | |
23890 | LUVA | 0 | 0 | |||||||
23891 | LUVB | 0 | 0 | |||||||
23892 | LUVC | 0 | 0 | |||||||
23893 | LUVD | 0 | 0 | |||||||
23894 | LUVE | 0 | 0 | |||||||
23895 | LUVG | 0 | 0 | |||||||
23896 | LUVH | 0 | 0 | |||||||
23897 | LUVI | 0 | 0 | |||||||
23898 | LUVK | 0 | 0 | |||||||
23899 | LUVL | 0 | 0 | |||||||
23900 | LUVN | 0 | 0 | |||||||
23901 | LUVO | 0 | 0 | |||||||
23902 | LUVP | 0 | 0 | |||||||
23903 | LUVR | 0 | 0 | |||||||
23904 | LUVS | 0 | 0 | |||||||
23905 | LUVT | 0 | 0 | |||||||
23906 | LUVV | 0 | 0 | |||||||
23907 | LUVX | 0 | 0 | |||||||
23908 | LUVY | 0 | 0 | |||||||
23909 | LUVZ | 0 | 0 | |||||||
23910 | LUX | 100 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 60 1/2 | 61 1/4 | 100 | |
23911 | LUXA | 0 | 0 | |||||||
23912 | LUXT | 0 | 0 | |||||||
23913 | LUXW | 0 | 0 | |||||||
23914 | LUXY | 1000 | 4 1/4 | 4 1/4 | 4 9/16 | 4 1/8 | 4 1/8 | 4 3/8 | 14100 | |
23915 | LUXYW | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 1300 | |
23916 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
23917 | LV | 0 | 0 | |||||||
23918 | LV.A | 0 | 0 | |||||||
23919 | LV.B | 0 | 0 | |||||||
23920 | LVA | 100 | 40 5/8 | 40 1/2 | 40 7/8 | 0 | ||||
23921 | LVB | 100 | 17 1/2 | 17 5/8 | 18 1/8 | 0 | ||||
23922 | LVBC | 0 | 0 | |||||||
23923 | LVBH | 0 | 0 | |||||||
23924 | LVBI | 0 | 0 | |||||||
23925 | LVBJ | 0 | 0 | |||||||
23926 | LVBK | 0 | 0 | |||||||
23927 | LVBL | 0 | 0 | |||||||
23928 | LVBM | 0 | 0 | |||||||
23929 | LVBN | 0 | 0 | |||||||
23930 | LVBR | 0 | 0 | |||||||
23931 | LVBT | 0 | 0 | |||||||
23932 | LVBU | 0 | 0 | |||||||
23933 | LVBX | 0 | 0 | |||||||
23934 | LVC | 56100 | 12 3/4 | 0 | ||||||
23935 | LVCB | 0 | 0 | |||||||
23936 | LVCI | 2000 | 6 1/8 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 1/8 | 74600 | |
23937 | LVCIU | 0 | 0 | |||||||
23938 | LVCK | 0 | 0 | |||||||
23939 | LVCM | 0 | 0 | |||||||
23940 | LVCN | 0 | 0 | |||||||
23941 | LVCTF | 0 | 1.1250 | 0 | ||||||
23942 | LVDG | 3200 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/16 | 3500 | |
23943 | LVE | 0 | 0 | |||||||
23944 | LVEL | 300 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 4600 | |
23945 | LVEN | 10000 | 11/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 101800 | |
23946 | LVENW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23947 | LVENZ | 900 | 1/32 | 1/32 | 1/16 | 0 | ||||
23948 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
23949 | LVIA | 3500 | 0.0002 | 0 | ||||||
23950 | LVIB | 0 | 0 | |||||||
23951 | LVIN | 0 | 0 | |||||||
23952 | LVIT | 0 | 0 | |||||||
23953 | LVMH | 0 | 0 | |||||||
23954 | LVMHY | 1000 | 49 1/4 | 49 3/8 | 49 3/8 | 49 | 49 | 49 1/4 | 27300 | |
23955 | LVMS | 1200 | 0.5000 | 0.1875 | 0.5625 | 0 | ||||
23956 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
23957 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23958 | LVNT | 0 | 0 | |||||||
23959 | LVNTF | 5900 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 18800 | |
23960 | LVNV | 0 | 0 | |||||||
23961 | LVNVF | 0 | 0.3300 | 0 | ||||||
23962 | LVS | 200 | 7 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
23963 | LVSB | 500 | 23 | 23 1/4 | 23 1/4 | 23 | 23 | 23 1/4 | 3300 | |
23964 | LVSC | 0 | 0 | |||||||
23965 | LVSI | 0 | 0 | |||||||
23966 | LVSM | 0 | 0 | |||||||
23967 | LVSW | 0 | 0 | |||||||
23968 | LVSX | 0 | 0 | |||||||
23969 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
23970 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
23971 | LWAY | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 3 13/16 | 4 | 1500 | |
23972 | LWB | 0 | 0 | |||||||
23973 | LWGM | 10000 | 1.0100 | 0.8000 | 1.1000 | 0 | ||||
23974 | LWHI | 4000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
23975 | LWN | 100 | 39 3/8 | 39 1/2 | 39 7/8 | 0 | ||||
23976 | LWNp | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 3200 | |||
23977 | LWR | 100 | 1/2 | 0 | ||||||
23978 | LWRFF | 0 | 1.1230 | 0 | ||||||
23979 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
23980 | LX | 0 | 0 | |||||||
23981 | LXBK | 200 | 15 1/4 | 15 | 15 3/4 | 0 | ||||
23982 | LXCAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
23983 | LXCL | 2500 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
23984 | LXD | 0 | 79.87 | 79.54 | 79.89 | 78.78 | 0 | |||
23985 | LXDA | 0 | 0 | |||||||
23986 | LXEI | 700 | 12 | 12 | 12 | 12 | 12 | 12 7/8 | 700 | |
23987 | LXGLX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
23988 | LXK | 500 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 | 25 1/4 | 1700 | |
23989 | LXKL | 0 | 0 | |||||||
23990 | LXKW | 0 | 0 | |||||||
23991 | LXMO | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 2800 | ||||
23992 | LXP | 1000 | 12 1/2 | 12 1/8 | 12 5/8 | 0 | ||||
23993 | LXPY | 0 | 0 | |||||||
23994 | LXPYF | 0 | 2.1500 | 0 | ||||||
23995 | LXR | 200 | 2 7/16 | 2 1/8 | 2 5/8 | 0 | ||||
23996 | LXT | 0 | 106.82 | 106.20 | 106.88 | 105.50 | 0 | |||
23997 | LXU | 300 | 3 1/2 | 0 | ||||||
23998 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
23999 | LYC | 0 | 0 | |||||||
24000 | LYDC | 0 | 0 | |||||||
24001 | LYHI | 0 | 0 | |||||||
24002 | LYL | 0 | 0 | |||||||
24003 | LYLM | 0 | 0 | |||||||
24004 | LYN | 300 | 47 1/2 | 0 | ||||||
24005 | LYND | 0 | 0 | |||||||
24006 | LYNG | 500 | 0.0625 | 0 | ||||||
24007 | LYNX | 0 | 0 | |||||||
24008 | LYO | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 3/4 | 500 | |
24009 | LYOC | 0 | 0 | |||||||
24010 | LYOE | 0 | 0 | |||||||
24011 | LYOF | 0 | 0 | |||||||
24012 | LYOI | 0 | 0 | |||||||
24013 | LYON | 0 | 0 | |||||||
24014 | LYOO | 0 | 0 | |||||||
24015 | LYOT | 0 | 0 | |||||||
24016 | LYTE | 400 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7500 | 5.0000 | 900 | |
24017 | LYTS | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 74700 | |
24018 | LYX | 300 | 21 | 20 7/8 | 21 1/2 | 0 | ||||
24019 | LYX.A | 0 | 0 | |||||||
24020 | LYX.B | 0 | 0 | |||||||
24021 | LYXT | 100 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 200 | |||
24022 | LZ | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 30 7/8 | 31 1/2 | 200 | |
24023 | LZB | 100 | 31 3/8 | 30 3/4 | 31 1/8 | 0 | ||||
24024 | LZBDX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
24025 | LZBH | 0 | 0 | |||||||
24026 | LZBI | 0 | 0 | |||||||
24027 | LZBL | 0 | 0 | |||||||
24028 | LZBX | 0 | 0 | |||||||
24029 | LZEMX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
24030 | LZEQX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
24031 | LZIEX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
24032 | LZIFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
24033 | LZISX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
24034 | LZR | 0 | 0 | |||||||
24035 | LZSCX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
24036 | LZSYX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
24037 | LZZR | 0 | 0 | |||||||
24038 | M | 0 | 0 | |||||||
24039 | M.AAL | 0 | 0 | |||||||
24040 | M.ACI | 0 | 0 | |||||||
24041 | M.ACX | 0 | 0 | |||||||
24042 | M.AGK | 0 | 0 | |||||||
24043 | M.AIA | 0 | 0 | |||||||
24044 | M.AIO | 0 | 0 | |||||||
24045 | M.AUB | 0 | 0 | |||||||
24046 | M.AUI | 0 | 0 | |||||||
24047 | M.AUV | 0 | 0 | |||||||
24048 | M.AVP | 0 | 0 | |||||||
24049 | M.AZM | 0 | 0 | |||||||
24050 | M.BCI | 0 | 0 | |||||||
24051 | M.BES | 0 | 0 | |||||||
24052 | M.BKM | 0 | 0 | |||||||
24053 | M.BRM | 0 | 0 | |||||||
24054 | M.BSR | 0 | 0 | |||||||
24055 | M.BXR | 0 | 0 | |||||||
24056 | M.CAQ | 0 | 0 | |||||||
24057 | M.CBI | 0 | 0 | |||||||
24058 | M.CDR | 0 | 0 | |||||||
24059 | M.CGZ | 0 | 0 | |||||||
24060 | M.CNG | 0 | 0 | |||||||
24061 | M.CNK | 0 | 0 | |||||||
24062 | M.CRI | 0 | 0 | |||||||
24063 | M.CSI | 0 | 0 | |||||||
24064 | M.CTC | 0 | 0 | |||||||
24065 | M.CTK | 0 | 0 | |||||||
24066 | M.CTV | 0 | 0 | |||||||
24067 | M.CVI | 0 | 0 | |||||||
24068 | M.CXN | 0 | 0 | |||||||
24069 | M.CZO | 0 | 0 | |||||||
24070 | M.CZQ | 0 | 0 | |||||||
24071 | M.DBX | 0 | 0 | |||||||
24072 | M.DDS | 0 | 0 | |||||||
24073 | M.DIR | 0 | 0 | |||||||
24074 | M.DIT | 0 | 0 | |||||||
24075 | M.DMK | 0 | 0 | |||||||
24076 | M.DOR | 0 | 0 | |||||||
24077 | M.DYN | 0 | 0 | |||||||
24078 | M.ECU | 0 | 0 | |||||||
24079 | M.EPU | 0 | 0 | |||||||
24080 | M.FFR | 0 | 0 | |||||||
24081 | M.FOX | 0 | 0 | |||||||
24082 | M.GBO | 0 | 0 | |||||||
24083 | M.GCR | 0 | 0 | |||||||
24084 | M.GDL | 0 | 0 | |||||||
24085 | M.GG | 0 | 0 | |||||||
24086 | M.GLB | 0 | 0 | |||||||
24087 | M.GMX | 0 | 0 | |||||||
24088 | M.GNE | 0 | 0 | |||||||
24089 | M.GNF | 0 | 0 | |||||||
24090 | M.GTL | 0 | 0 | |||||||
24091 | M.HEF | 0 | 0 | |||||||
24092 | M.HQQ | 0 | 0 | |||||||
24093 | M.HRX | 0 | 0 | |||||||
24094 | M.HUB | 0 | 0 | |||||||
24095 | M.ICA | 0 | 0 | |||||||
24096 | M.IDB | 0 | 0 | |||||||
24097 | M.IDM | 0 | 0 | |||||||
24098 | M.IFM | 0 | 0 | |||||||
24099 | M.IG | 0 | 0 | |||||||
24100 | M.IKE | 0 | 0 | |||||||
24101 | M.INE | 0 | 0 | |||||||
24102 | M.IOE | 0 | 0 | |||||||
24103 | M.IRO | 0 | 0 | |||||||
24104 | M.ITK | 0 | 0 | |||||||
24105 | M.JLB | 0 | 0 | |||||||
24106 | M.JML | 0 | 0 | |||||||
24107 | M.KBN | 0 | 0 | |||||||
24108 | M.KCR | 0 | 0 | |||||||
24109 | M.KHP | 0 | 0 | |||||||
24110 | M.KR | 0 | 0 | |||||||
24111 | M.LBL | 0 | 0 | |||||||
24112 | M.LED | 0 | 0 | |||||||
24113 | M.LER | 0 | 0 | |||||||
24114 | M.LEX | 0 | 0 | |||||||
24115 | M.LGI | 0 | 0 | |||||||
24116 | M.LLL | 0 | 0 | |||||||
24117 | M.LTS | 0 | 0 | |||||||
24118 | M.MAB | 0 | 0 | |||||||
24119 | M.MAR | 0 | 0 | |||||||
24120 | M.MAZ | 0 | 0 | |||||||
24121 | M.MCO | 0 | 0 | |||||||
24122 | M.MDN | 0 | 0 | |||||||
24123 | M.MKR | 0 | 0 | |||||||
24124 | M.MPE | 0 | 0 | |||||||
24125 | M.MQI | 0 | 0 | |||||||
24126 | M.MRR | 0 | 0 | |||||||
24127 | M.MTP | 0 | 0 | |||||||
24128 | M.MUG | 0 | 0 | |||||||
24129 | M.MYO | 0 | 0 | |||||||
24130 | M.NED | 0 | 0 | |||||||
24131 | M.NGV | 0 | 0 | |||||||
24132 | M.NMB | 0 | 0 | |||||||
24133 | M.NMX | 0 | 0 | |||||||
24134 | M.NRL | 0 | 0 | |||||||
24135 | M.NWB | 0 | 0 | |||||||
24136 | M.NXI | 0 | 0 | |||||||
24137 | M.OLS | 0 | 0 | |||||||
24138 | M.ORR | 0 | 0 | |||||||
24139 | M.OX | 0 | 0 | |||||||
24140 | M.PAN | 0 | 0 | |||||||
24141 | M.PCH | 0 | 0 | |||||||
24142 | M.PEX | 0 | 0 | |||||||
24143 | M.PG | 0 | 0 | |||||||
24144 | M.PKM | 0 | 0 | |||||||
24145 | M.PKN | 0 | 0 | |||||||
24146 | M.PLE | 0 | 0 | |||||||
24147 | M.PMK | 0 | 0 | |||||||
24148 | M.QEX | 0 | 0 | |||||||
24149 | M.RAU | 0 | 0 | |||||||
24150 | M.RBX | 0 | 0 | |||||||
24151 | M.RD | 0 | 0 | |||||||
24152 | M.RDS | 0 | 0 | |||||||
24153 | M.RNK | 0 | 0 | |||||||
24154 | M.RSM | 0 | 0 | |||||||
24155 | M.RTT | 0 | 0 | |||||||
24156 | M.SCA | 0 | 0 | |||||||
24157 | M.SDB | 0 | 0 | |||||||
24158 | M.SDQ | 0 | 0 | |||||||
24159 | M.SHX | 0 | 0 | |||||||
24160 | M.SMF | 0 | 0 | |||||||
24161 | M.SMG | 0 | 0 | |||||||
24162 | M.SNG | 0 | 0 | |||||||
24163 | M.SOI | 0 | 0 | |||||||
24164 | M.STJ | 0 | 0 | |||||||
24165 | M.SUE | 0 | 0 | |||||||
24166 | M.TCF | 0 | 0 | |||||||
24167 | M.TCM | 0 | 0 | |||||||
24168 | M.TDM | 0 | 0 | |||||||
24169 | M.TIO | 0 | 0 | |||||||
24170 | M.TL | 0 | 0 | |||||||
24171 | M.TMS | 0 | 0 | |||||||
24172 | M.TSF | 0 | 0 | |||||||
24173 | M.TSI | 0 | 0 | |||||||
24174 | M.UNV | 0 | 0 | |||||||
24175 | M.VCG | 0 | 0 | |||||||
24176 | M.VIA | 0 | 0 | |||||||
24177 | M.VIO | 0 | 0 | |||||||
24178 | M.VIR | 0 | 0 | |||||||
24179 | M.VNT | 0 | 0 | |||||||
24180 | M.VOG | 0 | 0 | |||||||
24181 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24182 | MAA | 400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 3/8 | 25 7/8 | 2600 | |
24183 | MAAGX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.49 | 0 | |
24184 | MAAHP | 9000 | 102.4500 | 0 | ||||||
24185 | MAAMX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.88 | 0 | |
24186 | MAAPP | 1000 | 25.1250 | 0 | ||||||
24187 | MAAY | 0 | 0 | |||||||
24188 | MAAZX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.09 | 0 | |
24189 | MAApA | 600 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1400 | |||
24190 | MAB | 1000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 3/4 | 1000 | |
24191 | MABA | 0 | 0 | |||||||
24192 | MABAX | 0 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 32.38 | 0 | |
24193 | MABG | 100 | 25 | 21 | 26 | 0 | ||||
24194 | MABX | 0 | 0 | |||||||
24195 | MABXA | 5000 | 4 7/16 | 4 11/16 | 4 11/16 | 4 1/8 | 4 9/32 | 4 7/16 | 150500 | |
24196 | MABXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.83 | 4.96 | 1007 | |
24197 | MAC | 100 | 22 7/8 | 23 | 23 3/8 | 0 | ||||
24198 | MACB | 0 | 0 | |||||||
24199 | MACC | 200 | 10 | 10 | 10 | 10 | 10 | 11 1/2 | 500 | |
24200 | MACD | 100 | 104 1/4 | 104 1/4 | 107 1/2 | 103 | 103 1/2 | 107 | 14200 | |
24201 | MACE | 5000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 3/8 | 1 9/16 | 10000 | |
24202 | MACF | 0 | 0 | |||||||
24203 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24204 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24205 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24206 | MACH | 5000 | 0.5625 | 0.5000 | 0.6875 | 0.5000 | 0.5625 | 0.6875 | 21500 | |
24207 | MACIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.50 | 0 | |
24208 | MACK | 0 | 0 | |||||||
24209 | MACM | 0 | 0 | |||||||
24210 | MACMF | 0 | 0.3500 | 0 | ||||||
24211 | MACMX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.20 | 0 | |
24212 | MACPX | 0 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 33.47 | 0 | |
24213 | MACR | 8000 | 18 1/8 | 18 33/64 | 18 7/8 | 18 1/8 | 18 1/8 | 18 3/8 | 364800 | |
24214 | MACS | 0 | 0 | |||||||
24215 | MACTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.61 | 0 | |
24216 | MACWF | 0 | 2.6000 | 0 | ||||||
24217 | MACX | 0 | 0 | |||||||
24218 | MACZ | 0 | 0 | |||||||
24219 | MAD | 200 | 23 1/4 | 23 1/2 | 24 | 0 | ||||
24220 | MADA | 2000 | 0.1250 | 0.2812 | 0.2812 | 0.1250 | 0.1250 | 0.2812 | 4000 | |
24221 | MADB | 200 | 9 1/4 | 9 | 10 1/4 | 0 | ||||
24222 | MADCX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.51 | 0 | |
24223 | MADF | 1000 | 61.2500 | 0 | ||||||
24224 | MADG | 0 | 0 | |||||||
24225 | MADGF | 5000 | 9 3/8 | 9 1/4 | 9 5/8 | 9 1/8 | 9 1/4 | 9 3/8 | 179400 | |
24226 | MADH | 0 | 0 | |||||||
24227 | MADRX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 18.30 | 0 | |
24228 | MADU | 0 | 0 | |||||||
24229 | MADVX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.28 | 0 | |
24230 | MAEB | 0 | 0 | |||||||
24231 | MAEFX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 17.84 | 0 | |
24232 | MAEN | 0 | 0 | |||||||
24233 | MAENF | 400 | 5 1/8 | 5 1/8 | 5 5/16 | 5 | 5 | 5 1/8 | 30300 | |
24234 | MAETX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.79 | 0 | |
24235 | MAEX | 0 | 0 | |||||||
24236 | MAF | 200 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
24237 | MAFB | 100 | 30 3/4 | 30 7/8 | 31 | 30 1/2 | 30 1/2 | 31 | 22700 | |
24238 | MAFGX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.99 | 0 | |
24239 | MAFMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.50 | 0 | |
24240 | MAFSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.02 | 0 | |
24241 | MAG | 500 | 10 7/8 | 10 7/8 | 11 1/8 | 0 | ||||
24242 | MAGBX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.25 | 0 | |
24243 | MAGC | 20000 | 0.2500 | 0 | ||||||
24244 | MAGCX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.12 | 0 | |
24245 | MAGD | 0 | 0 | |||||||
24246 | MAGE | 700 | 0.5625 | 0.4062 | 0.5625 | 0.4062 | 0.3750 | 0.5625 | 25100 | |
24247 | MAGFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
24248 | MAGI | 2000 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 1/8 | 29 3/8 | 26500 | |
24249 | MAGIX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.06 | 0 | |
24250 | MAGL | 0 | 0 | |||||||
24251 | MAGLA | 1000 | 1 | 1 3/8 | 1 3/8 | 29/32 | 1 | 1 3/16 | 25500 | |
24252 | MAGLL | 5000 | 7/32 | 3/16 | 1/4 | 0 | ||||
24253 | MAGLU | 800 | 1 1/2 | 1 1/4 | 2 1/4 | 0 | ||||
24254 | MAGLW | 11500 | 3/16 | 5/32 | 9/32 | 0 | ||||
24255 | MAGLZ | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
24256 | MAGN | 500 | 9 5/8 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 9 3/4 | 113500 | |
24257 | MAGOX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.94 | 0 | |
24258 | MAGRX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 19.07 | 0 | |
24259 | MAGS | 0 | 0 | |||||||
24260 | MAGSF | 1000 | 5 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 35300 | |
24261 | MAGT | 0 | 0 | |||||||
24262 | MAGUX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.49 | 0 | |
24263 | MAGV | 500 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
24264 | MAGVX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.27 | 0 | |
24265 | MAH | 200 | 21 3/8 | 21 1/8 | 21 1/2 | 0 | ||||
24266 | MAHA | 0 | 0 | |||||||
24267 | MAHC | 0 | 0 | |||||||
24268 | MAHCX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.86 | 0 | |
24269 | MAHDX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.53 | 0 | |
24270 | MAHF | 0 | 0 | |||||||
24271 | MAHI | 100 | 1 7/8 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 2 1/16 | 2000 | |
24272 | MAHIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.27 | 0 | |
24273 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24274 | MAHO | 0 | 0 | |||||||
24275 | MAHQX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.88 | 0 | |
24276 | MAHT | 0 | 0 | |||||||
24277 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24278 | MAI | 300 | 32 3/8 | 32 5/8 | 32 5/8 | 32 3/8 | 32 1/8 | 32 5/8 | 800 | |
24279 | MAIBX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
24280 | MAID | 0 | 0 | |||||||
24281 | MAIDY | 2500 | 17 25/64 | 17 1/4 | 17 1/2 | 17 1/4 | 17 3/8 | 17 1/2 | 15600 | |
24282 | MAIEX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.42 | 0 | |
24283 | MAII | 600 | 12 | 11 1/4 | 12 | 11 1/4 | 11 3/8 | 12 | 2800 | |
24284 | 1000 | 23 1/4 | 21 5/8 | 23 1/2 | 21 5/8 | 23 1/4 | 23 1/2 | 147400 | ||
24285 | MAIN | 1200 | 1 3/4 | 1 11/16 | 1 3/4 | 1 21/32 | 1 23/32 | 1 3/4 | 43100 | |
24286 | MAIR | 900 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 17400 | |
24287 | MAIT | 0 | 0 | |||||||
24288 | MAJ | 500 | 3 1/8 | 2 13/16 | 3 1/8 | 0 | ||||
24289 | MAJC | 0 | 0 | |||||||
24290 | MAJK | 100 | 3.7500 | 3.2500 | 3.7500 | 0 | ||||
24291 | MAJR | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 600 | |
24292 | MAJS | 0 | 0 | |||||||
24293 | MAJT | 0 | 0 | |||||||
24294 | MAKL | 100 | 87 1/2 | 85 | 89 | 85 | 85 | 89 | 4200 | |
24295 | MAKO | 400 | 3 | 2 3/4 | 3 1/4 | 2 1/8 | 2 5/8 | 3 1/4 | 54700 | |
24296 | MAKOW | 700 | 3/4 | 1 | 1 | 11/16 | 3/4 | 1 1/8 | 4200 | |
24297 | MAKOX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
24298 | MAKT | 0 | 0 | |||||||
24299 | MAL | 500 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
24300 | MALB | 0 | 0 | |||||||
24301 | MALI | 0 | 0 | |||||||
24302 | MALJ | 0 | 0 | |||||||
24303 | MALL | 400 | 10 3/8 | 10 1/4 | 10 5/8 | 10 1/8 | 10 3/8 | 10 5/8 | 27100 | |
24304 | MALMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06 | 0 | |
24305 | MALN | 0 | 0 | |||||||
24306 | MALOX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.20 | 0 | |
24307 | MALT | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 200 | |
24308 | MALTX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.61 | 0 | |
24309 | MALU | 0 | 0 | |||||||
24310 | MALUZ | 500 | 0.0300 | 0.0400 | 0.1200 | 0 | ||||
24311 | MALZ | 0 | 0 | |||||||
24312 | MAM | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 14 3/8 | 500 | |
24313 | MAMA | 10000 | 0 | |||||||
24314 | MAMC | 0 | 0 | |||||||
24315 | MAMCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.51 | 0 | |
24316 | MAMD | 0 | 0 | |||||||
24317 | MAME | 3500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 1/8 | 6500 | |
24318 | MAMI | 0 | 0 | |||||||
24319 | MAMIX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.42 | 0 | |
24320 | MAMK | 0 | 0 | |||||||
24321 | MAML | 0 | 0 | |||||||
24322 | MAMM | 0 | 0 | |||||||
24323 | MAMN | 0 | 0 | |||||||
24324 | MAMO | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 10300 | |
24325 | MAMS | 0 | 0 | |||||||
24326 | MAMT | 100 | 4.8750 | 4.9375 | 4.9375 | 4.6250 | 4.6250 | 4.8750 | 12800 | |
24327 | MAMTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 | |
24328 | MAMX | 0 | 0 | |||||||
24329 | MAN | 300 | 29 | 28 1/2 | 29 | 28 1/2 | 28 3/4 | 29 1/8 | 3600 | |
24330 | MANA | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 5000 | |
24331 | MANBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.96 | 0 | |
24332 | MANC | 0 | 0 | |||||||
24333 | MANE | 0 | 0 | |||||||
24334 | MANF | 0 | 0 | |||||||
24335 | MANI | 0 | 0 | |||||||
24336 | MANJX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.30 | 0 | |
24337 | MANKX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 | |
24338 | MANLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
24339 | MANP | 0 | 0 | |||||||
24340 | MANPP | 0 | 0 | |||||||
24341 | MANS | 500 | 7 3/4 | 7 3/4 | 8 3/8 | 7 3/4 | 7 3/4 | 8 3/8 | 6600 | |
24342 | MANT | 0 | 0 | |||||||
24343 | MANU | 6500 | 43 1/2 | 43 1/4 | 43 3/4 | 43 1/4 | 43 1/4 | 43 3/4 | 45900 | |
24344 | MANY | 0 | 0 | |||||||
24345 | MANZ | 0 | 0 | |||||||
24346 | MAOR | 0 | 0 | |||||||
24347 | MAORY | 0 | 13.7500 | 0 | ||||||
24348 | MAP | 200 | 18 1/4 | 0 | ||||||
24349 | MAPAY | 0 | 2.6250 | 0 | ||||||
24350 | MAPB | 0 | 0 | |||||||
24351 | MAPCX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 25.07 | 0 | |
24352 | MAPNX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.25 | 0 | |
24353 | MAPS | 800 | 11 1/2 | 11 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 27500 | |
24354 | MAPT | 0 | 0 | |||||||
24355 | MAPTX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24356 | MAPW | 0 | 0 | |||||||
24357 | MAPYX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.77 | 0 | |
24358 | MAQRX | 0 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 28.53 | 0 | |
24359 | MAR | 200 | 55 1/2 | 55 3/8 | 55 1/2 | 55 3/8 | 55 5/8 | 56 | 1500 | |
24360 | MARA | 0 | 0 | |||||||
24361 | MARB | 1500 | 2.6250 | 2.0000 | 2.5000 | 0 | ||||
24362 | MARC | 800 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 23 | 800 | |
24363 | MARG | 2000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.5000 | 3.8750 | 2000 | |
24364 | MARI | 0 | 0 | |||||||
24365 | MARK | 1000 | 5.5000 | 5.8750 | 5.8750 | 5.3750 | 5.3750 | 5.6250 | 9900 | |
24366 | MARKT | 0 | 0 | |||||||
24367 | MARMX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.04 | 0 | |
24368 | MARN | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 600 | |
24369 | MARP | 0 | 0 | |||||||
24370 | MARPS | 1500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 3/4 | 14 1/4 | 1500 | |
24371 | MARQ | 0 | 0 | |||||||
24372 | MARQA | 1000 | 15 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 29200 | |
24373 | MARR | 0 | 0 | |||||||
24374 | MARS | 0 | 0 | |||||||
24375 | MARSA | 300 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 2200 | |
24376 | MARSB | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 600 | |
24377 | MARSG | 2 | 94 | 94 | 94 | 94 | 94 | 96 | 2 | |
24378 | MART | 300 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 300 | |
24379 | MARTW | 300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 300 | |
24380 | MARU | 0 | 0 | |||||||
24381 | MARUY | 0 | 0 | |||||||
24382 | MARV | 0 | 0 | |||||||
24383 | MARX | 0 | 0 | |||||||
24384 | MARXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.13 | 5.27 | 10363 | |
24385 | MARY | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/4 | 25900 | |
24386 | MAS | 700 | 33 3/8 | 33 5/8 | 33 3/4 | 33 3/8 | 32 1/2 | 33 3/4 | 2700 | |
24387 | MAS.A | 0 | 0 | |||||||
24388 | MASA | 0 | 0 | |||||||
24389 | MASB | 100 | 36 1/2 | 35 1/2 | 36 1/2 | 35 1/2 | 35 3/4 | 36 1/2 | 6900 | |
24390 | MASC | 0 | 0 | |||||||
24391 | MASD | 0 | 0 | |||||||
24392 | MASF | 0 | 0 | |||||||
24393 | MASG | 0 | 0 | |||||||
24394 | MASH | 2500 | 19.2500 | 0 | ||||||
24395 | MASI | 1000 | 11.5000 | 0 | ||||||
24396 | MASK | 1500 | 11 7/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 3/8 | 11 7/8 | 11500 | |
24397 | MASL | 0 | 0 | |||||||
24398 | MASPX | 0 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 19.98 | 0 | |
24399 | MASS | 0 | 0 | |||||||
24400 | MAST | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.0000 | 1000 | |
24401 | MASTX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
24402 | MASX | 2000 | 52 | 54 1/4 | 54 1/2 | 51 | 51 3/4 | 52 1/2 | 285700 | |
24403 | MASY | 0 | 0 | |||||||
24404 | MAT | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 29 5/8 | 29 3/4 | 30 1/8 | 2500 | |
24405 | MATC | 0 | 0 | |||||||
24406 | MATCX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.51 | 0 | |
24407 | MATD | 0 | 0 | |||||||
24408 | MATE | 200 | 18 | 18 | 18 | 18 | 17 | 18 1/2 | 200 | |
24409 | MATEP | 200 | 25 3/4 | 24 3/4 | 25 3/4 | 0 | ||||
24410 | MATEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.16 | 0 | |
24411 | MATF | 0 | 0 | |||||||
24412 | MATG | 0 | 0 | |||||||
24413 | MATH | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 11800 | |
24414 | MATI | 0 | 0 | |||||||
24415 | MATK | 1100 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 31200 | |
24416 | MATL | 0 | 0 | |||||||
24417 | MATM | 0 | 0 | |||||||
24418 | MATO | 0 | 0 | |||||||
24419 | MATP | 0 | 0 | |||||||
24420 | MATR | 900 | 6 5/8 | 6 41/64 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 78900 | |
24421 | MATRX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
24422 | MATS | 0 | 0 | |||||||
24423 | MATSF | 0 | 15.9750 | 0 | ||||||
24424 | MATT | 500 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/32 | 2 3/16 | 44700 | |
24425 | MATV | 0 | 0 | |||||||
24426 | MATVY | 3000 | 15 1/2 | 15 13/32 | 15 1/2 | 15 3/8 | 15 3/8 | 15 5/8 | 9200 | |
24427 | MATW | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 100 | |
24428 | MATWX | 0 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 18.75 | 0 | |
24429 | MATX | 3400 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 134500 | |
24430 | MATXX | 0 | 0 | |||||||
24431 | MAUI | 1000 | 44.2500 | 44.2500 | 44.2500 | 44.2500 | 43.0000 | 47.0000 | 1000 | |
24432 | MAUR | 0 | 0 | |||||||
24433 | MAUTX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.08 | 0 | |
24434 | MAVH | 0 | 0 | |||||||
24435 | MAVK | 100 | 14 1/4 | 13 7/8 | 14 3/8 | 13 7/8 | 14 | 14 1/4 | 92900 | |
24436 | MAVR | 500 | 2.1250 | 1.7500 | 2.2500 | 0 | ||||
24437 | MAW | 3000 | 11/16 | 9/16 | 7/8 | 0 | ||||
24438 | MAWIX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.27 | 0 | |
24439 | MAWN | 0 | 0 | |||||||
24440 | MAWT | 0 | 0 | |||||||
24441 | MAX | 1000 | 7 3/8 | 0 | ||||||
24442 | MAX.A | 0 | 0 | |||||||
24443 | MAXA | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 200 | |||
24444 | MAXC | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/4 | 5000 | |
24445 | MAXD | 0 | 0 | |||||||
24446 | MAXE | 2100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/4 | 2100 | |
24447 | MAXI | 1000 | 18 3/4 | 18 3/8 | 19 1/8 | 18 3/8 | 18 3/4 | 19 1/8 | 25300 | |
24448 | MAXM | 5000 | 14 1/2 | 14 7/16 | 14 1/2 | 14 7/16 | 14 3/8 | 15 | 21500 | |
24449 | MAXN | 0 | 0 | |||||||
24450 | MAXO | 0 | 0 | |||||||
24451 | MAXS | 100 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 1/2 | 200 | |
24452 | MAXT | 0 | 0 | |||||||
24453 | MAXX | 100 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 5800 | |
24454 | MAXXU | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/8 | 600 | |
24455 | MAXXW | 1500 | 1 15/16 | 2 1/64 | 2 1/64 | 1 15/16 | 1 15/16 | 2 3/32 | 2000 | |
24456 | MAY | 100 | 48 5/8 | 48 5/8 | 48 5/8 | 48 5/8 | 49 1/4 | 49 5/8 | 100 | |
24457 | MAYF | 0 | 0 | |||||||
24458 | MAYI | 0 | 0 | |||||||
24459 | MAYM | 0 | 0 | |||||||
24460 | MAYMF | 0 | 0.0700 | 0 | ||||||
24461 | MAYN | 0 | 0 | |||||||
24462 | MAYNY | 0 | 34.0000 | 0 | ||||||
24463 | MAYO | 0 | 0 | |||||||
24464 | MAYS | 200 | 11 | 10 3/4 | 12 1/2 | 0 | ||||
24465 | MAZ | 0 | 0 | |||||||
24466 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24467 | MB | 300 | 7 5/8 | 7 1/8 | 7 7/8 | 0 | ||||
24468 | MBAFX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
24469 | MBAGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
24470 | MBAI | 2300 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 3.2500 | 2300 | |
24471 | MBAJX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
24472 | MBAKX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
24473 | MBAMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
24474 | MBASX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
24475 | MBAZX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
24476 | MBB | 500 | 16 1/8 | 0 | ||||||
24477 | MBBAX | 0 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | |
24478 | MBBC | 100 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 3700 | |
24479 | MBBVX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
24480 | MBC | 0 | 0 | |||||||
24481 | MBCA | 2000 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.6250 | 2000 | |
24482 | MBCAX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
24483 | MBCCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
24484 | MBCIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
24485 | MBCMX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
24486 | MBCOX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
24487 | MBCPX | 0 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | |
24488 | MBCTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
24489 | MBCXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.82 | 2.88 | 13832 | |
24490 | MBD/WD | 0 | 0 | |||||||
24491 | MBDC | 100 | 5.0000 | 0 | ||||||
24492 | MBDCX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
24493 | MBDRX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | |
24494 | MBDVX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | |
24495 | MBE | 2000 | 3 1/8 | 3 1/8 | 3 3/16 | 3 1/8 | 2 15/16 | 3 3/16 | 28300 | |
24496 | MBEAY | 0 | 44.5000 | 0 | ||||||
24497 | MBEFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
24498 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
24499 | MBETX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
24500 | MBFA | 6000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 8300 | |
24501 | MBFB | 0 | 0 | |||||||
24502 | MBFD | 0 | 0 | |||||||
24503 | MBFGX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
24504 | MBFHY | 0 | 8.5000 | 0 | ||||||
24505 | MBFMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
24506 | MBFSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
24507 | MBGCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
24508 | MBGEX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
24509 | MBGOX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
24510 | MBGRX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
24511 | MBGUX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
24512 | MBGVX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24513 | MBHA | 0 | 0 | |||||||
24514 | MBHCX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | |
24515 | MBHDX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
24516 | MBHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24517 | MBHQX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
24518 | MBI | 300 | 89 1/2 | 92 | 92 1/2 | 0 | ||||
24519 | MBIA | 700 | 30 1/4 | 30 3/4 | 30 3/4 | 30 1/4 | 30 1/4 | 31 | 2300 | |
24520 | MBIC | 0 | 0 | |||||||
24521 | MBIEX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
24522 | MBII | 0 | 0 | |||||||
24523 | MBIL | 0 | 0 | |||||||
24524 | MBIS | 0 | 0 | |||||||
24525 | MBIT | 0 | 0 | |||||||
24526 | MBIX | 0 | 0 | |||||||
24527 | MBJA | 0 | 0 | |||||||
24528 | MBJI | 0 | 0 | |||||||
24529 | MBK | 2000 | 20 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
24530 | MBKA | 0 | 0 | |||||||
24531 | MBKC | 0 | 0 | |||||||
24532 | MBKG | 0 | 0 | |||||||
24533 | MBKH | 0 | 0 | |||||||
24534 | MBKK | 0 | 0 | |||||||
24535 | MBKL | 400 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 400 | |||
24536 | MBKN | 0 | 0 | |||||||
24537 | MBKO | 0 | 0 | |||||||
24538 | MBKZ | 0 | 0 | |||||||
24539 | MBL | 0 | 0 | |||||||
24540 | MBLA | 1000 | 1 3/16 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 23700 | |
24541 | MBLDX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
24542 | MBLE | 100 | 24 1/2 | 24 1/2 | 25 | 23 3/4 | 24 1/2 | 25 | 12500 | |
24543 | MBLF | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 100 | |
24544 | MBLFX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
24545 | MBLG | 15000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
24546 | MBLL | 0 | 0 | |||||||
24547 | MBLM | 100 | 2 1/8 | 2 3/16 | 2 3/16 | 2 3/32 | 2 3/32 | 2 1/8 | 271900 | |
24548 | MBLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
24549 | MBLOX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
24550 | MBLS | 0 | 0 | |||||||
24551 | MBLTX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
24552 | MBLX | 0 | 0 | |||||||
24553 | MBLY | 0 | 0 | |||||||
24554 | MBLYA | 200 | 0.4375 | 0.5625 | 0.8750 | 140900 | ||||
24555 | MBMCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
24556 | MBMHX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
24557 | MBMI | 1000 | 18 | 18 1/4 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 14100 | |
24558 | MBMIX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
24559 | MBMMX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
24560 | MBMNX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
24561 | MBMTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
24562 | MBN | 800 | 29 1/4 | 0 | ||||||
24563 | MBNBX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
24564 | MBNCX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
24565 | MBNJX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
24566 | MBNKX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
24567 | MBNLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
24568 | MBNWX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
24569 | MBNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.86 | 2.93 | 9301 | |
24570 | MBNY | 1000 | 31 3/8 | 30 1/4 | 32 | 0 | ||||
24571 | MBNYX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24572 | MBOC | 1000 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
24573 | MBOHX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
24574 | MBORX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
24575 | MBPAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
24576 | MBPCX | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | |
24577 | MBPNX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
24578 | MBPYX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
24579 | MBQRX | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | |
24580 | MBR | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 400 | |
24581 | MBRK | 400 | 1 3/8 | 1 3/8 | 2 | 0 | ||||
24582 | MBRS | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 13 5/8 | 14 1/8 | 21100 | |
24583 | MBRW | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 7800 | |
24584 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24585 | MBSC | 7000 | 0.2400 | 0.2100 | 0.2600 | 0 | ||||
24586 | MBSIX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0 | |
24587 | MBSP | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/4 | 100 | |
24588 | MBSPX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
24589 | MBSQ | 0 | 0 | |||||||
24590 | MBTCX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
24591 | MBTEX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
24592 | MBTWX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
24593 | MBUTX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
24594 | MBVAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
24595 | MBVT | 400 | 15 7/8 | 16 | 16 | 15 1/4 | 15 1/4 | 16 1/4 | 1000 | |
24596 | MBW | 0 | 0 | |||||||
24597 | MBW.A | 0 | 0 | |||||||
24598 | MBW.B | 0 | 0 | |||||||
24599 | MBWIX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
24600 | MBXA | 0 | 0 | |||||||
24601 | MBY | 200 | 7 1/8 | 0 | ||||||
24602 | MC | 200 | 166 1/4 | 166 1/4 | 166 1/4 | 166 1/4 | 165 3/8 | 167 3/8 | 200 | |
24603 | MCA | 7700 | 13 1/2 | 14 | 14 3/8 | 0 | ||||
24604 | MCABX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
24605 | MCACX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
24606 | MCAF | 100 | 44 1/8 | 45 1/4 | 45 5/8 | 42 3/4 | 44 1/8 | 44 3/8 | 379900 | |
24607 | MCAI | 0 | 0 | |||||||
24608 | MCAM | 100 | 12 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 15200 | |
24609 | MCAMX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
24610 | MCAP | 600 | 1 7/8 | 2 | 2 1/2 | 0 | ||||
24611 | MCAR | 2500 | 4.8437 | 4.5000 | 4.8750 | 4.4375 | 4.5000 | 4.8750 | 19000 | |
24612 | MCARX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.05 | 0 | |
24613 | MCATX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 13.00 | 0 | |
24614 | MCAU | 0 | 0 | |||||||
24615 | MCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.84 | 4.97 | 3421 | |
24616 | MCBA | 0 | 0 | |||||||
24617 | MCBAX | 0 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | |
24618 | MCBDX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
24619 | MCBF | 1000 | 9.7500 | 9.5000 | 10.5000 | 0 | ||||
24620 | MCBN | 200 | 19 1/2 | 18 1/2 | 21 | 0 | ||||
24621 | MCBS | 100 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
24622 | MCC | 200 | 15 | 15 | 200 | |||||
24623 | MCCAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 | |
24624 | MCCD | 0 | 0 | |||||||
24625 | MCCI | 200 | 10 25/32 | 10 1/2 | 11 | 10 7/16 | 10 1/2 | 10 7/8 | 187800 | |
24626 | MCCL | 600 | 6 3/4 | 5 7/8 | 6 3/4 | 0 | ||||
24627 | MCCM | 0 | 0 | |||||||
24628 | MCCNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 11.01 | 0 | |
24629 | MCCO | 1500 | 14 1/4 | 15 1/2 | 15 1/2 | 14 1/4 | 14 1/4 | 14 3/4 | 31400 | |
24630 | MCCPX | 0 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | |
24631 | MCCR | 0 | 0 | |||||||
24632 | MCCRJ | 100 | 23.3750 | 23.3750 | 23.3750 | 23.3750 | 100 | |||
24633 | MCCRK | 100 | 23 3/4 | 23 7/8 | 24 | 23 5/8 | 23 3/4 | 24 | 91300 | |
24634 | MCCTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
24635 | MCCY | 0 | 0 | |||||||
24636 | MCCYO | 0 | 0 | |||||||
24637 | MCCYP | 0 | 0 | |||||||
24638 | MCD | 200 | 47 | 46 7/8 | 47 | 46 3/4 | 46 5/8 | 47 1/4 | 34600 | |
24639 | MCDA | 0 | 0 | |||||||
24640 | MCDB | 0 | 0 | |||||||
24641 | MCDC | 0 | 0 | |||||||
24642 | MCDCX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
24643 | MCDD | 0 | 0 | |||||||
24644 | MCDE | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 88500 | |
24645 | MCDF | 0 | 0 | |||||||
24646 | MCDG | 0 | 0 | |||||||
24647 | MCDK | 0 | 0 | |||||||
24648 | MCDL | 0 | 0 | |||||||
24649 | MCDN | 0 | 0 | |||||||
24650 | MCDO | 0 | 0 | |||||||
24651 | MCDR | 0 | 0 | |||||||
24652 | MCDRX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
24653 | MCDS | 0 | 0 | |||||||
24654 | MCDT | 0 | 0 | |||||||
24655 | MCDU | 0 | 0 | |||||||
24656 | MCDV | 0 | 0 | |||||||
24657 | MCDVX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
24658 | MCDW | 0 | 0 | |||||||
24659 | MCDX | 0 | 0 | |||||||
24660 | MCDY | 1000 | 5 5/8 | 5 1/2 | 6 | 5 1/2 | 5 5/8 | 5 7/8 | 16700 | |
24661 | MCDpE | 500 | 26 | 26 | 26 | 26 | 3500 | |||
24662 | MCE | 800 | 26 7/8 | 26 1/4 | 26 7/8 | 0 | ||||
24663 | MCEA | 0 | 0 | |||||||
24664 | MCED | 0 | 0 | |||||||
24665 | MCEE | 0 | 0 | |||||||
24666 | MCEFX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
24667 | MCEM | 600 | 15.2500 | 15.2500 | 16.0000 | 0 | ||||
24668 | MCEMB | 200 | 15.3750 | 15.3750 | 15.3750 | 15.3750 | 200 | |||
24669 | MCEY | 0 | 0 | |||||||
24670 | MCF | 1000 | 10 1/8 | 10 1/2 | 11 1/8 | 0 | ||||
24671 | MCFA | 0 | 0 | |||||||
24672 | MCFC | 2000 | 16.7500 | 16.0000 | 18.0000 | 0 | ||||
24673 | MCFE | 5000 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 11300 | |
24674 | MCFGX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
24675 | MCFIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
24676 | MCFR | 200 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3400 | |
24677 | MCFSF | 0 | 2.5500 | 0 | ||||||
24678 | MCFSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
24679 | MCFT | 0 | 0 | |||||||
24680 | MCFTX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.86 | 0 | |
24681 | MCFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.80 | 2.87 | 1038 | |
24682 | MCG | 0 | 0 | |||||||
24683 | MCGAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.48 | 0 | |
24684 | MCGBX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
24685 | MCGCX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
24686 | MCGFX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
24687 | MCGLX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.34 | 0 | |
24688 | MCGOX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
24689 | MCGR | 5000 | 0.5500 | 0.5000 | 0.6875 | 25000 | ||||
24690 | MCGRX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
24691 | MCGUX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
24692 | MCGVX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
24693 | MCH | 100 | 20 5/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/2 | 20 7/8 | 400 | |
24694 | MCHB | 4 | 73.0000 | 489.1100 | 388.6000 | 0 | ||||
24695 | MCHCX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | |
24696 | MCHI | 0 | 0 | |||||||
24697 | MCHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24698 | MCHM | 2000 | 5 | 5 1/16 | 5 1/16 | 4 7/8 | 4 15/16 | 5 1/16 | 43000 | |
24699 | MCHML | 2000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 1/4 | 7300 | |
24700 | MCHMM | 4500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 4500 | |
24701 | MCHMN | 3000 | 3 7/8 | 3 1/2 | 4 3/4 | 0 | ||||
24702 | MCHP | 300 | 39 3/8 | 39 1/4 | 40 | 39 1/4 | 39 3/8 | 39 5/8 | 353100 | |
24703 | MCHQX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
24704 | MCHT | 0 | 0 | |||||||
24705 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24706 | MCI | 100 | 37 1/8 | 0 | ||||||
24707 | MCIC | 1200 | 28 5/8 | 29 | 29 1/8 | 28 | 28 1/2 | 28 5/8 | 8460900 | |
24708 | MCICP | 1000 | 25 | 25 | 25 1/8 | 24 3/4 | 25 | 25 1/8 | 57300 | |
24709 | MCIEX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
24710 | MCIR | 0 | 0 | |||||||
24711 | MCIT | 10 | 30.7500 | 0 | ||||||
24712 | MCIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.92 | 5.05 | 1021 | |
24713 | MCJO | 0 | 0 | |||||||
24714 | MCK | 2000 | 54 | 54 | 54 | 54 | 53 1/8 | 53 3/4 | 2900 | |
24715 | MCKA | 0 | 0 | |||||||
24716 | MCKC | 0 | 0 | |||||||
24717 | MCKE | 0 | 0 | |||||||
24718 | MCKG | 0 | 0 | |||||||
24719 | MCKN | 0 | 0 | |||||||
24720 | MCKR | 0 | 0 | |||||||
24721 | MCKT | 0 | 0 | |||||||
24722 | MCKX | 0 | 0 | |||||||
24723 | MCKY | 0 | 0 | |||||||
24724 | MCL | 300 | 21 7/8 | 22 1/8 | 22 1/8 | 21 5/8 | 21 7/8 | 22 1/4 | 4600 | |
24725 | MCLC | 0 | 0 | |||||||
24726 | MCLD | 100 | 31 1/64 | 31 1/4 | 31 3/4 | 31 | 31 | 31 1/2 | 5100 | |
24727 | MCLG | 0 | 0 | |||||||
24728 | MCLI | 0 | 0 | |||||||
24729 | MCLL | 2000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 63100 | |
24730 | MCLM | 0 | 0 | |||||||
24731 | MCLMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
24732 | MCLOX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
24733 | MCLT | 0 | 0 | |||||||
24734 | MCLTX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
24735 | MCLW | 0 | 0 | |||||||
24736 | MCLX | 0 | 0 | |||||||
24737 | MCLY | 0 | 0 | |||||||
24738 | MCLYF | 0 | 0 | |||||||
24739 | MCM | 2500 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
24740 | MCMC | 100 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 1600 | |
24741 | MCMEX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
24742 | MCMIX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
24743 | MCMM | 0 | 0 | |||||||
24744 | MCMNX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
24745 | MCMTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
24746 | MCMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.41 | 4.51 | 4770 | |
24747 | MCN | 900 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 | 27 3/8 | 900 | |
24748 | MCNA | 0 | 0 | |||||||
24749 | MCND | 0 | 0 | |||||||
24750 | MCNI | 0 | 0 | |||||||
24751 | MCNL | 0 | 0 | |||||||
24752 | MCNLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
24753 | MCNM | 0 | 0 | |||||||
24754 | MCNMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 | |
24755 | MCNN | 0 | 0 | |||||||
24756 | MCNS | 10000 | 0.7187 | 0.6875 | 0.8000 | 0 | ||||
24757 | MCNT | 0 | 0 | |||||||
24758 | MCNY | 0 | 0 | |||||||
24759 | MCNYX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.36 | 0 | |
24760 | MCNZ | 0 | 0 | |||||||
24761 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24762 | MCNpA | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 3/4 | 26 1/4 | 300 | |
24763 | MCNpP | 0 | 0 | |||||||
24764 | MCNpT | 200 | 26 5/8 | 26 1/2 | 27 | 0 | ||||
24765 | MCO | 2000 | 20 | 20 | 20 5/8 | 0 | ||||
24766 | MCOAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.21 | 0 | |
24767 | MCOM | 100 | 14 3/4 | 13 7/8 | 15 | 13 5/8 | 14 3/4 | 15 | 134900 | |
24768 | MCON | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 3 1/2 | 12500 | |
24769 | MCOR | 0 | 0 | |||||||
24770 | MCOXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.79 | 2.85 | 3069 | |
24771 | MCP | 1000 | 46 7/8 | 0 | ||||||
24772 | MCPAX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.56 | 0 | |
24773 | MCPB | 0 | 0 | |||||||
24774 | MCPCX | 0 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | |
24775 | MCPG | 0 | 0 | |||||||
24776 | MCPNX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
24777 | MCPO | 0 | 0 | |||||||
24778 | MCPRX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
24779 | MCPTF | 0 | 0.2800 | 0 | ||||||
24780 | MCPW | 0 | 0 | |||||||
24781 | MCQRX | 0 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | |
24782 | MCR | 1200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 1200 | |
24783 | MCRI | 500 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/8 | 1200 | |
24784 | MCRL | 5000 | 21 3/4 | 21 1/4 | 22 1/8 | 21 1/4 | 21 1/2 | 22 1/4 | 24500 | |
24785 | MCRN | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 13/16 | 1 7/8 | 170500 | |
24786 | MCRO | 0 | 0 | |||||||
24787 | MCRS | 200 | 33 | 34 1/4 | 34 3/4 | 33 | 33 1/4 | 33 3/4 | 39500 | |
24788 | MCRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.61 | 3.74 | 2504 | |
24789 | MCS | 300 | 22 | 22 | 22 3/8 | 0 | ||||
24790 | MCSAX | 0 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 32.92 | 0 | |
24791 | MCSB | 0 | 0 | |||||||
24792 | MCSCX | 0 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | |
24793 | MCSEX | 0 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 23.62 | 0 | |
24794 | MCSGX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
24795 | MCSI | 1800 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 71900 | |
24796 | MCSIW | 0 | 0 | |||||||
24797 | MCSPX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
24798 | MCST | 300 | 29.5000 | 0 | ||||||
24799 | MCSVX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
24800 | MCSX | 5000 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 3/8 | 4 | 10200 | |
24801 | MCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.43 | 3.52 | 4755 | |
24802 | MCSY | 7500 | 30 7/8 | 32 1/2 | 32 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 148800 | |
24803 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24804 | MCT | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 100 | |
24805 | MCTC | 0 | 0 | |||||||
24806 | MCTCX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 | |
24807 | MCTH | 15000 | 16 | 14 7/8 | 16 1/4 | 14 7/8 | 16 | 16 1/4 | 123600 | |
24808 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24809 | MCTL | 600 | 2 1/2 | 2 3/8 | 2 3/4 | 2 3/8 | 2 1/2 | 2 3/4 | 5100 | |
24810 | MCTMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.49 | 0 | |
24811 | MCTO | 0 | 0 | |||||||
24812 | MCTS | 0 | 0 | |||||||
24813 | MCTWX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
24814 | MCTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.90 | 2.96 | 636 | |
24815 | MCU | 1000 | 27 7/8 | 0 | ||||||
24816 | MCU.W | 0 | 0 | |||||||
24817 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24818 | MCUA | 0 | 0 | |||||||
24819 | MCUAF | 5000 | 5 3/4 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 5 3/4 | 105500 | |
24820 | MCUP | 0 | 0 | |||||||
24821 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24822 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24823 | MCVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.66 | 4.79 | 428 | |
24824 | MCW | 0 | 0 | |||||||
24825 | MCW.A | 0 | 0 | |||||||
24826 | MCWIX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
24827 | MCX | 16000 | 3 13/16 | 3 5/8 | 4 | 0 | ||||
24828 | MCXR | 0 | 0 | |||||||
24829 | MCY | 200 | 53 7/8 | 53 13/16 | 53 7/8 | 53 13/16 | 6500 | |||
24830 | MCYX | 12000 | 0.0050 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0100 | 77000 | |
24831 | MCZ | 0 | 25 1/2 | 25 7/8 | 0 | |||||
24832 | MD | 700 | 55 1/8 | 56 | 56 3/4 | 0 | ||||
24833 | MDA | 300 | 32 3/8 | 32 | 32 3/8 | 32 | 32 1/8 | 32 1/2 | 800 | |
24834 | MDAB | 0 | 0 | |||||||
24835 | MDAI | 0 | 0 | |||||||
24836 | MDAJX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.00 | 0 | |
24837 | MDAM | 0 | 0 | |||||||
24838 | MDAMX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.82 | 0 | |
24839 | MDAN | 100 | 0.6250 | 0.6250 | 1.5000 | 0 | ||||
24840 | MDAO | 0 | 0 | |||||||
24841 | MDAS | 0 | 0 | |||||||
24842 | MDAT | 0 | 0 | |||||||
24843 | MDAX | 0 | 0 | |||||||
24844 | MDB | 100 | 10 | 0 | ||||||
24845 | MDBAX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 32.33 | 0 | |
24846 | MDBK | 400 | 25 5/8 | 25 | 26 | 25 | 25 1/2 | 26 | 13400 | |
24847 | MDBR | 0 | 0 | |||||||
24848 | MDC | 1000 | 7 1/2 | 0 | ||||||
24849 | MDCC | 1000 | 14 5/8 | 15 | 15 | 14 3/8 | 14 1/2 | 15 | 25600 | |
24850 | MDCD | 1000 | 7 | 6 7/8 | 7 1/4 | 6 5/8 | 7 | 7 1/4 | 141100 | |
24851 | MDCI | 2000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 1 15/16 | 19500 | |
24852 | MDCL | 2000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/8 | 2000 | |
24853 | MDCLW | 0 | 0 | |||||||
24854 | MDCMX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.20 | 0 | |
24855 | MDCN | 0 | 0 | |||||||
24856 | MDCO | 1600 | 14 3/8 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/4 | 14 3/8 | 380500 | |
24857 | MDCPX | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 33.40 | 0 | |
24858 | MDCR | 0 | 0 | |||||||
24859 | MDCTX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.61 | 0 | |
24860 | MDCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 2.75 | 2.83 | 428 | |
24861 | MDD | 100 | 26 3/8 | 0 | ||||||
24862 | MDDCX | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 15.47 | 0 | |
24863 | MDDRX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.33 | 0 | |
24864 | MDDVX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.28 | 0 | |
24865 | MDE | 0 | 0 | |||||||
24866 | MDEFX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 17.73 | 0 | |
24867 | MDEG | 0 | 0 | |||||||
24868 | MDEH | 0 | 0 | |||||||
24869 | MDEL | 0 | 0 | |||||||
24870 | MDEN | 1500 | 0.0010 | 0 | ||||||
24871 | MDEP | 0 | 0 | |||||||
24872 | MDEST | 0 | 0 | |||||||
24873 | MDET | 0 | 0 | |||||||
24874 | MDEV | 0 | 0 | |||||||
24875 | MDEX | 700 | 15 3/16 | 15 1/8 | 15 3/8 | 14 7/8 | 15 1/8 | 15 1/4 | 262300 | |
24876 | MDEpA | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 400 | |||
24877 | MDEpB | 400 | 29 7/8 | 0 | ||||||
24878 | MDFGX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.92 | 0 | |
24879 | MDFSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.02 | 0 | |
24880 | MDG | 1000 | 4 3/8 | 4 | 4 1/2 | 0 | ||||
24881 | MDGBF | 0 | 4.1000 | 0 | ||||||
24882 | MDGCX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.08 | 0 | |
24883 | MDGOX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.94 | 0 | |
24884 | MDGP | 3000 | 0.1250 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 37800 | |
24885 | MDGRX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 19.05 | 0 | |
24886 | MDGUX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.51 | 0 | |
24887 | MDGVX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.28 | 0 | |
24888 | MDHCX | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.70 | 0 | |
24889 | MDHDX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 15.45 | 0 | |
24890 | MDHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.28 | 0 | |
24891 | MDHQX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.89 | 0 | |
24892 | MDI | 1100 | 9 1/8 | 0 | ||||||
24893 | MDIEX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.40 | 0 | |
24894 | MDII | 1000 | 13 7/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 5300 | |
24895 | MDIS | 0 | 0 | |||||||
24896 | MDISX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
24897 | MDIT | 10000 | 0.0950 | 0.0900 | 0.0950 | 0.0800 | 0.0850 | 0.0950 | 148300 | |
24898 | MDITX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.89 | 0 | |
24899 | MDJTU | 1000 | 7.2500 | 7.1250 | 8.0000 | 7.1250 | 7.2500 | 8.0000 | 15200 | |
24900 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24901 | MDK | 1000 | 5 13/16 | 0 | ||||||
24902 | MDKI | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5000 | |
24903 | MDLB | 1000 | 704.0000 | 704.0000 | 719.0000 | 0 | ||||
24904 | MDLD | 1400 | 8 19/32 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 73500 | |
24905 | MDLI | 200 | 17 | 16 1/8 | 17 | 15 7/8 | 16 3/8 | 17 | 120500 | |
24906 | MDLL | 0 | 0 | |||||||
24907 | MDLMX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06 | 0 | |
24908 | MDLN | 0 | 0 | |||||||
24909 | MDLO | 10000 | 16.5000 | 0 | ||||||
24910 | MDLOX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.18 | 0 | |
24911 | MDLTX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.55 | 0 | |
24912 | MDM | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 20 3/4 | 100 | |
24913 | MDMBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24914 | MDMC | 3000 | 5/16 | 9/32 | 7/16 | 0 | ||||
24915 | MDMCW | 3000 | 1/32 | 1/32 | 1/8 | 0 | ||||
24916 | MDMCZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
24917 | MDMH | 0 | 0 | |||||||
24918 | MDMI | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
24919 | MDMIX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.42 | 0 | |
24920 | MDML | 0 | 0 | |||||||
24921 | MDMM | 0 | 0 | |||||||
24922 | MDMO | 0 | 0 | |||||||
24923 | MDMTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.07 | 0 | |
24924 | MDMX | 0 | 0 | |||||||
24925 | MDMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.10 | 3.17 | 540 | |
24926 | MDN/WS | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 300 | |
24927 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
24928 | MDNKX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.71 | 0 | |
24929 | MDNLX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
24930 | MDNN | 0 | 0 | |||||||
24931 | MDNR | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.1875 | 5000 | |
24932 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
24933 | MDO | 0 | 247.76 | 247.76 | 247.76 | 247.76 | 0 | |||
24934 | MDP | 100 | 49 3/8 | 51 1/4 | 51 5/8 | 0 | ||||
24935 | MDPCX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 24.99 | 0 | |
24936 | MDPG | 0 | 0 | |||||||
24937 | MDPNX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.23 | 0 | |
24938 | MDPS | 0 | 0 | |||||||
24939 | MDPW | 0 | 0 | |||||||
24940 | MDQ | 100 | 9 5/8 | 0 | ||||||
24941 | MDQL | 0 | 0 | |||||||
24942 | MDQRX | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 28.44 | 0 | |
24943 | MDR | 1000 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/8 | 18 3/4 | 1400 | |
24944 | MDRB | 0 | 0 | |||||||
24945 | MDRC | 0 | 0 | |||||||
24946 | MDRE | 0 | 0 | |||||||
24947 | MDRH | 0 | 0 | |||||||
24948 | MDRN | 0 | 0 | |||||||
24949 | MDRO | 0 | 0 | |||||||
24950 | MDRP | 0 | 0 | |||||||
24951 | MDRPP | 22500 | 39.5000 | 0 | ||||||
24952 | MDRS | 0 | 0 | |||||||
24953 | MDRT | 0 | 0 | |||||||
24954 | MDRU | 0 | 0 | |||||||
24955 | MDRX | 1000 | 56 3/4 | 54 1/4 | 56 3/4 | 54 1/4 | 56 5/8 | 56 3/4 | 88500 | |
24956 | MDS | 0 | 0 | |||||||
24957 | MDSC | 10000 | 0.6875 | 0.7187 | 0.7187 | 0.6875 | 0.6875 | 0.7500 | 35000 | |
24958 | MDSDF | 0 | 14.9800 | 0 | ||||||
24959 | MDSI | 500 | 1.3750 | 0 | ||||||
24960 | MDSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
24961 | MDSL | 0 | 0 | |||||||
24962 | MDSLF | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 600 | |
24963 | MDSN | 200 | 21 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 10100 | |
24964 | MDSPX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 19.94 | 0 | |
24965 | MDSX | 500 | 0.1250 | 0 | ||||||
24966 | MDT | 300 | 66 1/4 | 66 1/4 | 66 1/4 | 66 1/4 | 65 1/2 | 67 3/8 | 300 | |
24967 | MDTA | 200 | 0.7500 | 0.5625 | 0.8750 | 0 | ||||
24968 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
24969 | MDTCX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.49 | 0 | |
24970 | MDTD | 0 | 0 | |||||||
24971 | MDTHB | 600 | 49.2500 | 0 | ||||||
24972 | MDTI | 0 | 0 | |||||||
24973 | MDTK | 0 | 0 | |||||||
24974 | MDTL | 0 | 0 | |||||||
24975 | MDTM | 0 | 0 | |||||||
24976 | MDTN | 0 | 0 | |||||||
24977 | MDTO | 0 | 0 | |||||||
24978 | MDTP | 0 | 0 | |||||||
24979 | MDTR | 0 | 0 | |||||||
24980 | MDTS | 0 | 0 | |||||||
24981 | MDTT | 0 | 0 | |||||||
24982 | MDTW | 0 | 0 | |||||||
24983 | MDTWX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.65 | 0 | |
24984 | MDTX | 0 | 0 | |||||||
24985 | MDTY | 0 | 0 | |||||||
24986 | MDU | 100 | 22 5/8 | 22 3/8 | 22 5/8 | 0 | ||||
24987 | MDURN | 100 | 65.0000 | 0 | ||||||
24988 | MDURP | 100 | 60.0000 | 0 | ||||||
24989 | MDV | 200 | 17 | 17 3/8 | 17 5/8 | 0 | ||||
24990 | MDVAF | 0 | 2.7500 | 0 | ||||||
24991 | MDVC | 0 | 0 | |||||||
24992 | MDVD | 0 | 0 | |||||||
24993 | MDVF | 0 | 0 | |||||||
24994 | MDVJ | 0 | 0 | |||||||
24995 | MDVL | 0 | 0 | |||||||
24996 | MDVM | 0 | 0 | |||||||
24997 | MDVN | 0 | 0 | |||||||
24998 | MDVP | 1000 | 1.8752 | 0 | ||||||
24999 | MDVR | 0 | 0 | |||||||
25000 | MDVT | 200 | 19.0000 | 0 | ||||||
25001 | MDVU | 0 | 0 | |||||||
25002 | MDVX | 0 | 0 | |||||||
25003 | MDW | 0 | 0 | |||||||
25004 | MDWAP | 0 | 0 | |||||||
25005 | MDWB | 1000 | 11.1250 | 0 | ||||||
25006 | MDWC | 0 | 0 | |||||||
25007 | MDWIX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.27 | 0 | |
25008 | MDWV | 1500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 3/4 | 1900 | |
25009 | MDWZ | 1400 | 0.0400 | 0 | ||||||
25010 | MDXBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
25011 | MDXR | 200 | 4 7/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/8 | 32700 | |
25012 | MDY | 100 | 49 1/2 | 49 29/64 | 49 1/2 | 49 29/64 | 300 | |||
25013 | MDYN | 100 | 7 7/8 | 8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 98000 | |
25014 | MDZ | 0 | 0 | |||||||
25015 | MDZ.A | 0 | 0 | |||||||
25016 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25017 | ME | 0 | 0 | |||||||
25018 | ME+A | 0 | 0 | |||||||
25019 | MEA | 300 | 56 1/8 | 56 3/8 | 56 3/4 | 0 | ||||
25020 | MEAC | 0 | 0 | |||||||
25021 | MEAGF | 0 | 18.7500 | 0 | ||||||
25022 | MEAI | 0 | 0 | |||||||
25023 | MEAK | 0 | 0 | |||||||
25024 | MEAS | 2000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2187 | 0.4375 | 2000 | |
25025 | MEAT | 0 | 0 | |||||||
25026 | MEAW | 0 | 0 | |||||||
25027 | MEAY | 0 | 0 | |||||||
25028 | MEBA | 0 | 0 | |||||||
25029 | MEBG | 800 | 0.3750 | 0.2500 | 0.3750 | 0 | ||||
25030 | MEBR | 0 | 0 | |||||||
25031 | MEC | 2000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 2600 | |
25032 | MECB | 0 | 0 | |||||||
25033 | MECC | 0 | 0 | |||||||
25034 | MECH | 1500 | 16 1/4 | 16 1/8 | 16 1/4 | 15 7/8 | 16 | 16 1/4 | 52100 | |
25035 | MECK | 1000 | 20 1/8 | 19 1/2 | 20 1/8 | 19 | 19 3/4 | 20 1/4 | 10900 | |
25036 | MECL | 0 | 0 | |||||||
25037 | MECN | 500 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | ||||
25038 | MECR | 0 | 0 | |||||||
25039 | MECS | 500 | 4 3/4 | 4 1/2 | 5 | 4 1/2 | 4 5/8 | 5 1/4 | 16500 | |
25040 | MECX | 0 | 0 | |||||||
25041 | MECY | 0 | 0 | |||||||
25042 | MECp | 35100 | 25 19/64 | 0 | ||||||
25043 | MED | 800 | 5 13/16 | 5 5/8 | 6 | 0 | ||||
25044 | MEDA | 500 | 8 7/8 | 8 1/2 | 9 | 8 1/4 | 8 3/4 | 8 7/8 | 1871200 | |
25045 | MEDB | 700 | 0.0010 | 0 | ||||||
25046 | MEDC | 500 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 10 3/4 | 16100 | |
25047 | MEDD | 10000 | 3/4 | 27/32 | 27/32 | 3/4 | 3/4 | 13/16 | 113000 | |
25048 | MEDDP | 2000 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
25049 | MEDDW | 7000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 1 3/8 | 14000 | |
25050 | MEDI | 35000 | 15 3/8 | 15 1/4 | 15 3/8 | 15 | 15 | 15 3/8 | 132800 | |
25051 | MEDJ | 16000 | 5 1/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/4 | 64800 | |
25052 | MEDM | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 500 | |
25053 | MEDO | 7500 | 0.0200 | 0 | ||||||
25054 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25055 | MEDQ | 1000 | 17 1/2 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 16500 | |
25056 | MEDR | 0 | 0 | |||||||
25057 | MEDS | 400 | 7 1/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 7200 | |
25058 | MEDT | 0 | 0 | |||||||
25059 | MEDW | 3000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 3/8 | 3 3/4 | 5300 | |
25060 | MEDX | 100 | 7 1/2 | 7 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 54000 | |
25061 | MEDY | 2000 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 8300 | |
25062 | MEDp | 100 | 5 5/8 | 0 | ||||||
25063 | MEE | 200 | 11 1/2 | 0 | ||||||
25064 | MEEI | 0 | 0 | |||||||
25065 | MEEIX | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | |
25066 | MEEO | 100 | 6.5000 | 6.5000 | 7.2500 | 0 | ||||
25067 | MEF | 500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/2 | 500 | |
25068 | MEG | 0 | 0 | |||||||
25069 | MEG.A | 0 | 0 | |||||||
25070 | MEG/A | 100 | 29 5/8 | 29 5/8 | 30 1/8 | 0 | ||||
25071 | MEGA | 0 | 0 | |||||||
25072 | MEGBX | 0 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | |
25073 | MEGF | 0 | 0 | |||||||
25074 | MEGFJ | 0 | 0 | |||||||
25075 | MEGFQ | 5000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0500 | 0.0700 | 10000 | |
25076 | MEGFX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | |
25077 | MEGH | 2000 | 0.8125 | 0.9500 | 0.9500 | 0.8125 | 0.8125 | 0.9500 | 13000 | |
25078 | MEGIC | 0 | 0 | |||||||
25079 | MEGO | 200 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/4 | 6000 | |
25080 | MEGP | 0 | 0 | |||||||
25081 | MEGR | 0 | 0 | |||||||
25082 | MEGT | 0 | 0 | |||||||
25083 | MEGU | 0 | 0 | |||||||
25084 | MEGV | 0 | 0 | |||||||
25085 | MEGXC | 0 | 0 | |||||||
25086 | MEH | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/4 | 34 3/4 | 35 1/4 | 400 | |
25087 | MEHB | 0 | 0 | |||||||
25088 | MEHI | 0 | 0 | |||||||
25089 | MEHL | 1000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 23/32 | 2 13/16 | 186500 | |
25090 | MEHLW | 400 | 2.7500 | 1.0000 | 2.5000 | 0 | ||||
25091 | MEHR | 0 | 0 | |||||||
25092 | MEHS | 0 | 0 | |||||||
25093 | MEHT | 0 | 0 | |||||||
25094 | MEIBX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
25095 | MEICX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
25096 | MEII | 0 | 0 | |||||||
25097 | MEIIQ | 15000 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
25098 | MEIS | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 300 | |
25099 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25100 | MEK | 200 | 109 | 0 | ||||||
25101 | MEL | 100 | 66 1/8 | 66 1/8 | 66 1/8 | 66 1/8 | 65 3/4 | 66 3/8 | 100 | |
25102 | MELB | 0 | 0 | |||||||
25103 | MELC | 0 | 0 | |||||||
25104 | MELD | 0 | 0 | |||||||
25105 | MELE | 0 | 0 | |||||||
25106 | MELF | 0 | 0 | |||||||
25107 | MELG | 0 | 0 | |||||||
25108 | MELGX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
25109 | MELH | 0 | 0 | |||||||
25110 | MELI | 0 | 0 | |||||||
25111 | MELK | 0 | 0 | |||||||
25112 | MELL | 400 | 0.1500 | 0.1500 | 0.2500 | 0 | ||||
25113 | MELM | 0 | 0 | |||||||
25114 | MELN | 0 | 0 | |||||||
25115 | MELO | 0 | 0 | |||||||
25116 | MELP | 0 | 0 | |||||||
25117 | MELR | 0 | 0 | |||||||
25118 | MELS | 0 | 0 | |||||||
25119 | MELT | 0 | 0 | |||||||
25120 | MELW | 0 | 0 | |||||||
25121 | MELY | 0 | 0 | |||||||
25122 | MELpI | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 500 | |||
25123 | MELpJ | 700 | 25 3/8 | 0 | ||||||
25124 | MELpK | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
25125 | MEM | 700 | 7 1/4 | 0 | ||||||
25126 | MEMAX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 16.70 | 0 | |
25127 | MEMBX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
25128 | MEMCF | 1300 | 17 1/2 | 17 3/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 15100 | |
25129 | MEMD | 5000 | 0.0400 | 0 | ||||||
25130 | MEME | 0 | 0 | |||||||
25131 | MEMKX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
25132 | MEML | 0 | 0 | |||||||
25133 | MEMLA | 300 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
25134 | MEMO | 1000 | 1 3/16 | 1 7/32 | 1 5/16 | 0 | ||||
25135 | MEMX | 0 | 0 | |||||||
25136 | MEMXY | 2500 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 284100 | |
25137 | MEN | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 400 | |
25138 | MENI | 600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4.2500 | 600 | |
25139 | MENJ | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 1000 | |
25140 | MENS | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 24 | 24 | 25 1/4 | 500 | |
25141 | MENT | 10000 | 8 1/2 | 8 5/8 | 9 | 8 1/4 | 8 1/2 | 8 5/8 | 1529900 | |
25142 | MENU | 500 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
25143 | MENUB | 4400 | 0.0200 | 0 | ||||||
25144 | MENW | 3100 | 0.1875 | 0.2187 | 0.2812 | 0 | ||||
25145 | MEO | 0 | 83.73 | 0 | ||||||
25146 | MEOH | 0 | 0 | |||||||
25147 | MEOHF | 200 | 8 11/16 | 8 13/16 | 8 15/16 | 8 11/16 | 8 11/16 | 8 13/16 | 71500 | |
25148 | MEOL | 0 | 0 | |||||||
25149 | MEOLY | 0 | 0.0010 | 0 | ||||||
25150 | MEPE | 0 | 0 | |||||||
25151 | MEPL | 1000 | 12.0000 | 0 | ||||||
25152 | MER | 100 | 77 5/8 | 76 1/8 | 77 5/8 | 76 1/8 | 77 1/4 | 77 5/8 | 400 | |
25153 | MERA | 0 | 0 | |||||||
25154 | MERAY | 0 | 0 | |||||||
25155 | MERB | 0 | 0 | |||||||
25156 | MERC | 0 | 0 | |||||||
25157 | MERCS | 600 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 110100 | |
25158 | MERDX | 0 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | |
25159 | MERE | 0 | 0 | |||||||
25160 | MERF | 0 | 0 | |||||||
25161 | MERFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
25162 | MERG | 1500 | 0.0500 | 0 | ||||||
25163 | MERI | 300 | 31 | 31 | 34 | 0 | ||||
25164 | MERK | 0 | 0 | |||||||
25165 | MERL | 10000 | 0.0010 | 0 | ||||||
25166 | MERM | 0 | 0 | |||||||
25167 | MERN | 0 | 0 | |||||||
25168 | MERO | 0 | 0 | |||||||
25169 | MERP | 0 | 0 | |||||||
25170 | MERQ | 200 | 11 1/2 | 11 1/2 | 12 | 11 1/4 | 11 1/2 | 11 7/8 | 177000 | |
25171 | MERR | 0 | 0 | |||||||
25172 | MERS | 1000 | 1 | 23/32 | 1 1/32 | 23/32 | 1 | 1 1/32 | 204400 | |
25173 | MERT | 0 | 0 | |||||||
25174 | MERV | 0 | 0 | |||||||
25175 | MERW | 0 | 0 | |||||||
25176 | MERX | 5000 | 18 1/4 | 18 1/4 | 19 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 184200 | |
25177 | MERY | 0 | 0 | |||||||
25178 | MERpA | 300 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 300 | |||
25179 | MES | 500 | 43 3/4 | 43 5/8 | 44 1/4 | 0 | ||||
25180 | MESA | 100 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 8 7/8 | 88700 | |
25181 | MESB | 0 | 0 | |||||||
25182 | MESC | 0 | 0 | |||||||
25183 | MESE | 0 | 0 | |||||||
25184 | MESH | 0 | 0 | |||||||
25185 | MESI | 0 | 0 | |||||||
25186 | MESN | 0 | 0 | |||||||
25187 | MESO | 0 | 0 | |||||||
25188 | MESR | 0 | 0 | |||||||
25189 | MESS | 0 | 0 | |||||||
25190 | MEST | 0 | 0 | |||||||
25191 | MESV | 0 | 0 | |||||||
25192 | MESW | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
25193 | MESX | 0 | 0 | |||||||
25194 | MESw | 100 | 39 | 38 | 38 3/8 | 0 | ||||
25195 | MET | 500 | 8 5/8 | 0 | ||||||
25196 | META | 200 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 19700 | |
25197 | METB | 2300 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | ||||
25198 | METE | 1000 | 4.7500 | 4.3750 | 4.7500 | 4.3750 | 4.3750 | 4.7500 | 5500 | |
25199 | METG | 1000 | 28 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 | 9500 | |
25200 | METH | 0 | 0 | |||||||
25201 | METHA | 200 | 19 1/2 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 38800 | |
25202 | METHB | 500 | 19 3/4 | 19 | 19 3/4 | 0 | ||||
25203 | METL | 0 | 0 | |||||||
25204 | METLF | 500 | 3 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 4100 | |
25205 | METM | 0 | 0 | |||||||
25206 | METP | 500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.8750 | 1.3750 | 500 | |
25207 | METR | 2200 | 5.7500 | 6.0000 | 7.0000 | 0 | ||||
25208 | METS | 1000 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 5/8 | 2 1/8 | 5300 | |
25209 | METV | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
25210 | METZ | 300 | 25 5/8 | 25 5/8 | 25 3/4 | 24 3/4 | 24 3/4 | 25 3/4 | 78000 | |
25211 | MEURX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
25212 | MEV | 0 | 91.34 | 0 | ||||||
25213 | MEVCX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
25214 | MEX | 0 | 82.78 | 81.01 | 83.04 | 80.43 | 82.49 | 83.63 | 0 | |
25215 | MEXA | 0 | 0 | |||||||
25216 | MEXI | 0 | 0 | |||||||
25217 | MEXIC | 0 | 0 | |||||||
25218 | MEpA | 100 | 27 | 27 | 27 | 27 | 800 | |||
25219 | MEpB | 1000 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1400 | |||
25220 | MF | 500 | 18 5/8 | 18 3/4 | 19 1/4 | 0 | ||||
25221 | MFA | 0 | 0 | |||||||
25222 | MFAC | 300 | 25 5/8 | 27 1/2 | 27 1/2 | 25 5/8 | 25 | 27 1/2 | 5300 | |
25223 | MFALX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.19 | 0 | |
25224 | MFARX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
25225 | MFBBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
25226 | MFBC | 1000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 3/4 | 7300 | |
25227 | MFBFX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.85 | 0 | |
25228 | MFC | 200 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
25229 | MFCB | 200 | 24 | 24 | 24 | 24 | 22 3/4 | 24 | 200 | |
25230 | MFCI | 0 | 0 | |||||||
25231 | MFCO | 100 | 1 1/8 | 1 | 1 1/4 | 0 | ||||
25232 | MFCV | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 500 | |
25233 | MFCX | 2100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 4100 | |
25234 | MFECX | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | |
25235 | MFEGX | 0 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 33.39 | 0 | |
25236 | MFFC | 1000 | 13 | 13 1/4 | 13 1/4 | 13 | 12 3/4 | 13 | 2600 | |
25237 | MFFLX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.33 | 0 | |
25238 | MFFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.46 | 3.56 | 693 | |
25239 | MFGBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
25240 | MFGSX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.97 | 0 | |
25241 | MFI | 100 | 24 1/2 | 23 7/8 | 24 3/8 | 0 | ||||
25242 | MFIAX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 9.11 | 0 | |
25243 | MFIB | 0 | 0 | |||||||
25244 | MFIBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
25245 | MFIC | 200 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 1100 | |
25246 | MFID | 0 | 0 | |||||||
25247 | MFIFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.47 | 0 | |
25248 | MFIH | 0 | 0 | |||||||
25249 | MFII | 0 | 0 | |||||||
25250 | MFIIX | 0 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 21.57 | 0 | |
25251 | MFINX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
25252 | MFIOX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
25253 | MFIS | 0 | 0 | |||||||
25254 | MFISX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | |
25255 | MFIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.77 | 4.90 | 968 | |
25256 | MFIY | 0 | 0 | |||||||
25257 | MFL | 0 | 0 | |||||||
25258 | MFLR | 100 | 15 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
25259 | MFLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.88 | 2.95 | 266 | |
25260 | MFM | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 5/8 | 100 | |
25261 | MFM.A | 0 | 0 | |||||||
25262 | MFM.B | 0 | 0 | |||||||
25263 | MFMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.87 | 5.00 | 2914 | |
25264 | MFN | 600 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 2700 | |
25265 | MFNA | 0 | 0 | |||||||
25266 | MFNC | 0 | 0 | |||||||
25267 | MFNG | 0 | 0 | |||||||
25268 | MFNN | 0 | 0 | |||||||
25269 | MFNR | 0 | 0 | |||||||
25270 | MFNS | 0 | 0 | |||||||
25271 | MFNT | 0 | 0 | |||||||
25272 | MFO | 100 | 28 | 28 1/2 | 29 | 0 | ||||
25273 | MFOC | 0 | 0 | |||||||
25274 | MFOR | 0 | 0 | |||||||
25275 | MFOwr | 0 | 0 | |||||||
25276 | MFP | 0 | 0 | |||||||
25277 | MFRBX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | |
25278 | MFRCX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | |
25279 | MFRFX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 20.45 | 0 | |
25280 | MFRI | 2500 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
25281 | MFRM | 100 | 14.1250 | 0 | ||||||
25282 | MFS | 0 | 0 | |||||||
25283 | MFSB | 10000 | 22 1/4 | 21 1/2 | 22 1/2 | 0 | ||||
25284 | MFSCX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.68 | 0 | |
25285 | MFSL | 200 | 32 3/4 | 32 3/4 | 33 1/2 | 32 3/4 | 32 3/4 | 33 1/2 | 3200 | |
25286 | MFSMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
25287 | MFSSX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
25288 | MFST | 400 | 50 7/8 | 50 3/4 | 52 | 50 1/2 | 50 7/8 | 51 | 550400 | |
25289 | MFSTP | 100 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 86 | 87 1/4 | 100 | |
25290 | MFT | 1000 | 14 1/8 | 13 5/8 | 14 1/2 | 0 | ||||
25291 | MFTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.27 | 3.35 | 6037 | |
25292 | MFUN | 500 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 7/8 | 1500 | |
25293 | MFV | 200 | 18 1/4 | 18 1/4 | 18 5/8 | 0 | ||||
25294 | MFW | 0 | 0 | |||||||
25295 | MFWBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
25296 | MFWTX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.66 | 0 | |
25297 | MFWVX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 12.02 | 0 | |
25298 | MFXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.09 | 3.16 | 591 | |
25299 | MG | 500 | 7 1/4 | 0 | ||||||
25300 | MG.A | 0 | 0 | |||||||
25301 | MG.B | 0 | 0 | |||||||
25302 | MGA | 100 | 51 1/4 | 51 1/8 | 51 1/4 | 51 1/8 | 50 1/4 | 52 1/4 | 900 | |
25303 | MGAA | 0 | 0 | |||||||
25304 | MGAAX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 16.40 | 0 | |
25305 | MGAB | 1200 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
25306 | MGAC | 0 | 0 | |||||||
25307 | MGAD | 0 | 0 | |||||||
25308 | MGAG | 0 | 0 | |||||||
25309 | MGAI | 0 | 0 | |||||||
25310 | MGAM | 2000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 13300 | |
25311 | MGAS | 6000 | 15/16 | 15/16 | 1 | 29/32 | 29/32 | 31/32 | 83100 | |
25312 | MGAW | 0 | 0 | |||||||
25313 | MGB | 300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 2600 | |||
25314 | MGC | 1000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 4000 | |||
25315 | MGCAX | 0 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | |
25316 | MGCC | 400 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/8 | 10900 | |
25317 | MGCK | 0 | 0 | |||||||
25318 | MGCP | 0 | 0 | |||||||
25319 | MGCR | 0 | 0 | |||||||
25320 | MGCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.33 | 5.48 | 1735 | |
25321 | MGDC | 0 | 0 | |||||||
25322 | MGDK | 0 | 0 | |||||||
25323 | MGEEX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
25324 | MGEIX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
25325 | MGEMX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
25326 | MGEN | 3500 | 2 | 1 7/8 | 2 5/8 | 0 | ||||
25327 | MGEQX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
25328 | MGF | 800 | 6 3/4 | 6 3/4 | 6 7/8 | 0 | ||||
25329 | MGFD | 6900 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 6900 | |
25330 | MGFIX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | |
25331 | MGFUX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
25332 | MGFXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.88 | 5.00 | 689 | |
25333 | MGG | 100 | 40 7/8 | 37 7/8 | 39 1/4 | 0 | ||||
25334 | MGGA | 0 | 0 | |||||||
25335 | MGGB | 0 | 0 | |||||||
25336 | MGGBX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
25337 | MGGC | 0 | 0 | |||||||
25338 | MGGD | 0 | 0 | |||||||
25339 | MGGE | 0 | 0 | |||||||
25340 | MGGFX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
25341 | MGGH | 0 | 0 | |||||||
25342 | MGGI | 0 | 0 | |||||||
25343 | MGGK | 0 | 0 | |||||||
25344 | MGGL | 0 | 0 | |||||||
25345 | MGGM | 0 | 0 | |||||||
25346 | MGGN | 0 | 0 | |||||||
25347 | MGGO | 0 | 0 | |||||||
25348 | MGGR | 0 | 0 | |||||||
25349 | MGGRF | 0 | 0 | |||||||
25350 | MGGS | 0 | 0 | |||||||
25351 | MGGT | 0 | 0 | |||||||
25352 | MGGV | 0 | 0 | |||||||
25353 | MGGW | 0 | 0 | |||||||
25354 | MGGX | 0 | 0 | |||||||
25355 | MGGY | 0 | 0 | |||||||
25356 | MGI | 300 | 19 | 19 | 19 5/8 | 0 | ||||
25357 | MGIAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.77 | 0 | |
25358 | MGIBX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
25359 | MGIC | 0 | 0 | |||||||
25360 | MGICF | 3000 | 8 3/8 | 9 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 25700 | |
25361 | MGIEX | 0 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | |
25362 | MGIFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
25363 | MGIGX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
25364 | MGIIX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
25365 | MGIKQ | 300 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
25366 | MGIN | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
25367 | MGIP | 0 | 0 | |||||||
25368 | MGISX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
25369 | MGITX | 0 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | |
25370 | MGIX | 0 | 0 | |||||||
25371 | MGIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.93 | 5.06 | 2921 | |
25372 | MGL | 5000 | 16 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
25373 | MGLBX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
25374 | MGLC | 0 | 0 | |||||||
25375 | MGLCF | 1200 | 3 61/64 | 4 | 4 | 3 61/64 | 3 7/8 | 4 3/8 | 14300 | |
25376 | MGLCX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 | |
25377 | MGLD | 0 | 0 | |||||||
25378 | MGLF | 2000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 82100 | |
25379 | MGLFX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.68 | 0 | |
25380 | MGLI | 0 | 0 | |||||||
25381 | MGLN | 1000 | 1.3750 | 0.7500 | 1.3750 | 0 | ||||
25382 | MGLR | 0 | 0 | |||||||
25383 | MGMA | 1000 | 2 3/8 | 2 9/16 | 2 5/8 | 2 3/8 | 2 1/4 | 2 1/2 | 34800 | |
25384 | MGMB | 0 | 0 | |||||||
25385 | MGMBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
25386 | MGMJJ | 0 | 0 | |||||||
25387 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25388 | MGMT | 5000 | 0.1300 | 0.1100 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 40000 | |
25389 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
25390 | MGMTX | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.96 | 0 | |
25391 | MGMXX | 0 | 0.61 | 5.22 | 5.36 | 361 | ||||
25392 | MGN | 300 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 1600 | |||
25393 | MGNB | 200 | 22.7500 | 24.7500 | 24.7500 | 22.7500 | 22.7500 | 24.2500 | 2600 | |
25394 | MGNBX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 | |
25395 | MGNFX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 6.30 | 0 | |
25396 | MGNI | 0 | 0 | |||||||
25397 | MGNL | 1000 | 18 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 8300 | |
25398 | MGO | 0 | 5 1/4 | 6 1/4 | 0 | |||||
25399 | MGOBX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
25400 | MGOFX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.26 | 0 | |
25401 | MGOR | 0 | 0 | |||||||
25402 | MGOXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.78 | 4.90 | 743 | |
25403 | MGP | 200 | 18 5/8 | 0 | ||||||
25404 | MGPC | 0 | 0 | |||||||
25405 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
25406 | MGR | 700 | 1/8 | 0 | ||||||
25407 | MGRAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.91 | 0 | |
25408 | MGRBX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
25409 | MGRC | 1500 | 26 3/4 | 25 | 26 3/4 | 25 | 25 3/4 | 27 | 19300 | |
25410 | MGRE | 0 | 0 | |||||||
25411 | MGREQ | 1600 | 0.0010 | 0.0150 | 0.0150 | 0.0010 | 2600 | |||
25412 | MGRI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25413 | MGRTX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
25414 | MGRW | 0 | 0 | |||||||
25415 | MGRWP | 0 | 0 | |||||||
25416 | MGRXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.74 | 4.81 | 5421 | |
25417 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25418 | MGS | 10000 | 9 5/8 | 9 | 9 1/2 | 0 | ||||
25419 | MGSCF | 0 | 0.7500 | 0 | ||||||
25420 | MGSEX | 0 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0 | |
25421 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
25422 | MGSGX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
25423 | MGSIX | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | |
25424 | MGTBX | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0 | |
25425 | MGTC | 2000 | 0.0200 | 0 | ||||||
25426 | MGTRX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
25427 | MGTS | 0 | 0 | |||||||
25428 | MGTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.93 | 3.01 | 1376 | |
25429 | MGVAX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.52 | 0 | |
25430 | MGVBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
25431 | MGVXX | 0 | 0.43 | 4.75 | 4.78 | 978 | ||||
25432 | MGWIX | 0 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 36.59 | 0 | |
25433 | MGWN | 0 | 0 | |||||||
25434 | MGWTX | 0 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0 | |
25435 | MGX | 800 | 16 | 17 7/8 | 17 7/8 | 16 | 15 3/4 | 16 1/4 | 67900 | |
25436 | MGXC | 0 | 0 | |||||||
25437 | MGXE | 0 | 0 | |||||||
25438 | MGXF | 0 | 0 | |||||||
25439 | MGXG | 0 | 0 | |||||||
25440 | MGXH | 0 | 0 | |||||||
25441 | MGXI | 3500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 3/4 | 152200 | |
25442 | MGXK | 0 | 0 | |||||||
25443 | MGXL | 0 | 0 | |||||||
25444 | MGXM | 0 | 0 | |||||||
25445 | MGXN | 0 | 0 | |||||||
25446 | MGXO | 0 | 0 | |||||||
25447 | MGXS | 0 | 0 | |||||||
25448 | MGXT | 0 | 0 | |||||||
25449 | MGXU | 0 | 0 | |||||||
25450 | MGXX | 0 | 0 | |||||||
25451 | MGXZ | 0 | 0 | |||||||
25452 | MH | 0 | 0 | |||||||
25453 | MHC | 600 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 19 7/8 | 600 | |
25454 | MHCA | 0 | 0 | |||||||
25455 | MHCAX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.75 | 0 | |
25456 | MHCB | 0 | 0 | |||||||
25457 | MHCC | 0 | 0 | |||||||
25458 | MHCCP | 0 | 0 | |||||||
25459 | MHCI | 0 | 0 | |||||||
25460 | MHCM | 0 | 0 | |||||||
25461 | MHCO | 100 | 3 3/8 | 3 3/8 | 4 | 0 | ||||
25462 | MHCP | 0 | 0 | |||||||
25463 | MHCS | 0 | 0 | |||||||
25464 | MHCT | 0 | 0 | |||||||
25465 | MHCY | 0 | 0 | |||||||
25466 | MHDG | 100 | 35.0000 | 0 | ||||||
25467 | MHE | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 100 | |||
25468 | MHF | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 100 | |
25469 | MHFB | 0 | 0 | |||||||
25470 | MHG | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 200 | |
25471 | MHG.A | 0 | 0 | |||||||
25472 | MHG.B | 0 | 0 | |||||||
25473 | MHGI | 2000 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
25474 | MHHP | 0 | 0 | |||||||
25475 | MHI | 300 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
25476 | MHIBX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
25477 | MHIC | 0 | 0 | |||||||
25478 | MHIL | 0 | 0 | |||||||
25479 | MHITX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.59 | 0 | |
25480 | MHK.W | 0 | 0 | |||||||
25481 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25482 | MHM | 1000 | 7/8 | 0 | ||||||
25483 | MHMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.90 | 5.03 | 1903 | |
25484 | MHMY | 3000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/8 | 3 1/4 | 4000 | |
25485 | MHMYW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 25/32 | 15/16 | 4000 | |
25486 | MHO | 200 | 8 1/2 | 8 3/4 | 9 1/8 | 0 | ||||
25487 | MHOE | 0 | 0 | |||||||
25488 | MHOX | 0 | 0 | |||||||
25489 | MHP | 100 | 46 7/8 | 45 7/8 | 46 1/2 | 0 | ||||
25490 | MHPA | 0 | 0 | |||||||
25491 | MHPB | 0 | 0 | |||||||
25492 | MHPC | 0 | 0 | |||||||
25493 | MHPG | 0 | 0 | |||||||
25494 | MHPI | 0 | 0 | |||||||
25495 | MHPK | 0 | 0 | |||||||
25496 | MHPL | 0 | 0 | |||||||
25497 | MHPN | 0 | 0 | |||||||
25498 | MHPO | 0 | 0 | |||||||
25499 | MHPP | 0 | 0 | |||||||
25500 | MHPR | 0 | 0 | |||||||
25501 | MHPS | 0 | 0 | |||||||
25502 | MHPT | 0 | 0 | |||||||
25503 | MHPU | 0 | 0 | |||||||
25504 | MHPW | 0 | 0 | |||||||
25505 | MHPY | 0 | 0 | |||||||
25506 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25507 | MHR | 0 | 0 | |||||||
25508 | MHSA | 0 | 0 | |||||||
25509 | MHVY | 0 | 0 | |||||||
25510 | MHVYF | 0 | 7.6250 | 0 | ||||||
25511 | MHW.W | 0 | 0 | |||||||
25512 | MHW/WS | 1000 | 3 | 0 | ||||||
25513 | MHX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
25514 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25515 | MHY | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 11 1/4 | 400 | |
25516 | MHYA | 0 | 0 | |||||||
25517 | MI | 300 | 31 | 31 | 31 | 31 | 31 | 31 3/8 | 300 | |
25518 | MIA | 0 | 247.69 | 247.69 | 247.69 | 247.69 | 0 | |||
25519 | MIAM | 300 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 7800 | |
25520 | MIAMP | 500 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 43 1/4 | 500 | |
25521 | MIAP | 0 | 0 | |||||||
25522 | MIAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.67 | 4.79 | 814 | |
25523 | MIB | 0 | 0 | |||||||
25524 | MIBC | 0 | 0 | |||||||
25525 | MIBH | 0 | 0 | |||||||
25526 | MIBK | 0 | 0 | |||||||
25527 | MIBO | 0 | 0 | |||||||
25528 | MIBP | 0 | 0 | |||||||
25529 | MIBU | 0 | 0 | |||||||
25530 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25531 | MIBW | 0 | 0 | |||||||
25532 | MIBpA | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 1000 | |||
25533 | MIBpB | 1300 | 27 | 26 7/8 | 27 | 26 5/8 | 4400 | |||
25534 | MIBpC | 600 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25000 | |||
25535 | MIBpD | 6900 | 25 35/64 | 25 1/2 | 25 35/64 | 25 1/2 | 14200 | |||
25536 | MIC | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 200 | |
25537 | MICA | 500 | 21 1/2 | 22 7/8 | 22 7/8 | 21 3/8 | 21 1/2 | 21 5/8 | 507300 | |
25538 | MICC | 0 | 0 | |||||||
25539 | MICCF | 200 | 37 | 37 | 37 1/2 | 37 | 37 | 37 1/2 | 4800 | |
25540 | MICG | 1100 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1100 | |
25541 | MICH | 800 | 16 7/8 | 16 1/4 | 17 1/4 | 0 | ||||
25542 | MICL | 29000 | 0.3750 | 0.3000 | 0.5000 | 0 | ||||
25543 | MICN | 200 | 13 1/4 | 12 1/4 | 13 1/4 | 12 1/4 | 12 3/4 | 13 1/4 | 62000 | |
25544 | MICR | 100 | 2.0000 | 2.0000 | 3.2500 | 0 | ||||
25545 | MICRP | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 5/8 | 1700 | |
25546 | MICRW | 3000 | 1 1/2 | 1 5/8 | 2 3/8 | 1 1/2 | 1 1/2 | 2 3/8 | 13900 | |
25547 | MICS | 0 | 0 | |||||||
25548 | MICT | 0 | 0 | |||||||
25549 | MICXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.90 | 2.97 | 2332 | |
25550 | MID | 0 | 248.95 | 248.30 | 249.01 | 247.70 | 0 | |||
25551 | MIDC | 200 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | ||||
25552 | MIDD | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 20700 | |
25553 | MIDE | 0 | 0 | |||||||
25554 | MIDF | 1200 | 16.2500 | 0 | ||||||
25555 | MIDI | 700 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 12700 | |
25556 | MIDL | 0 | 0 | |||||||
25557 | MIDXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.85 | 2.88 | 534 | |
25558 | MIE | 700 | 16 3/8 | 0 | ||||||
25559 | MIEAX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.79 | 0 | |
25560 | MIEBX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
25561 | MIEDX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
25562 | MIEFX | 0 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0 | |
25563 | MIEL | 0 | 0 | |||||||
25564 | MIELY | 0 | 57.5000 | 0 | ||||||
25565 | MIEMX | 0 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | |
25566 | MIEPX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
25567 | MIEQX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
25568 | MIF | 300 | 8 9/16 | 8 5/8 | 9 1/16 | 0 | ||||
25569 | MIFC | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 2000 | |
25570 | MIFF | 600 | 57.7500 | 0 | ||||||
25571 | MIFG | 0 | 0 | |||||||
25572 | MIFGY | 300 | 14 3/4 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 8400 | |
25573 | MIFIX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0 | |
25574 | MIFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.86 | 5.03 | 7349 | |
25575 | MIG | 1000 | 19 3/4 | 19 1/2 | 20 | 18 7/8 | 15900 | |||
25576 | MIGA | 1800 | 11.5000 | 11.5000 | 11.5625 | 11.5000 | 11.5000 | 11.7500 | 14700 | |
25577 | MIGAX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 19.24 | 0 | |
25578 | MIGBX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
25579 | MIGCX | 0 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | |
25580 | MIGD | 0 | 0 | |||||||
25581 | MIGFX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.81 | 0 | |
25582 | MIGI | 5000 | 14 9/16 | 14 1/2 | 15 | 0 | ||||
25583 | MIGM | 0 | 0 | |||||||
25584 | MIGN | 0 | 0 | |||||||
25585 | MIGNP | 0 | 0 | |||||||
25586 | MIGR | 0 | 0 | |||||||
25587 | MIGRX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
25588 | MIGX | 0 | 0 | |||||||
25589 | MIGXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.02 | 5.15 | 416 | |
25590 | MIH | 0 | 247.62 | 247.62 | 247.62 | 247.62 | 0 | |||
25591 | MIHO | 100 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 800 | |
25592 | MII | 100 | 40 3/4 | 41 | 41 | 40 3/4 | 40 3/8 | 40 7/8 | 900 | |
25593 | MIIBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
25594 | MIIC | 0 | 0 | |||||||
25595 | MIIFX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
25596 | MIIL | 0 | 0 | |||||||
25597 | MIIX | 0 | 0 | |||||||
25598 | MIIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.42 | 4.51 | 1024 | |
25599 | MIKE | 5000 | 10 | 10 | 10 1/4 | 9 7/8 | 10 | 10 1/8 | 444100 | |
25600 | MIKL | 200 | 12 3/8 | 12 1/4 | 12 5/8 | 12 1/4 | 12 3/8 | 12 5/8 | 43900 | |
25601 | MIKN | 1000 | 8 | 7 7/8 | 8 1/8 | 7 1/2 | 7 7/8 | 8 1/8 | 12900 | |
25602 | MIKR | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 2000 | |
25603 | MIKXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.77 | 4.89 | 5728 | |
25604 | MIL | 500 | 38 1/8 | 37 7/8 | 38 1/4 | 0 | ||||
25605 | MILA | 0 | 0 | |||||||
25606 | MILAA | 6700 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.8125 | 6700 | |
25607 | MILAX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
25608 | MILB | 0 | 0 | |||||||
25609 | MILE | 0 | 0 | |||||||
25610 | MILG | 0 | 0 | |||||||
25611 | MILI | 0 | 0 | |||||||
25612 | MILK | 3000 | 3.6875 | 3.6875 | 3.8125 | 3.5625 | 3.6250 | 3.8125 | 68400 | |
25613 | MILO | 0 | 0 | |||||||
25614 | MILR | 200 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2000 | 200 | |
25615 | MILS | 0 | 0 | |||||||
25616 | MILT | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 7700 | |
25617 | MILX | 0 | 0 | |||||||
25618 | MILY | 0 | 0 | |||||||
25619 | MIM | 0 | 0 | |||||||
25620 | MIMOY | 0 | 2.5500 | 0 | ||||||
25621 | MIMS | 100 | 5 3/4 | 6 1/4 | 6 3/8 | 5 3/8 | 5 3/8 | 6 3/8 | 17000 | |
25622 | MIMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.20 | 3.26 | 1018 | |
25623 | MIN | 300 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 1400 | |
25624 | MIND | 55000 | 6 11/16 | 6 1/2 | 7 1/4 | 6 1/4 | 6 7/8 | 7 1/8 | 267900 | |
25625 | MINE | 1200 | 0.4600 | 0.4687 | 0.5000 | 0.4600 | 0.4687 | 0.5937 | 16600 | |
25626 | MINEX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
25627 | MINFX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
25628 | MINI | 100 | 3 13/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 5500 | |
25629 | MINIW | 200 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 200 | |
25630 | MINL | 0 | 0 | |||||||
25631 | MINN | 9100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
25632 | MINO | 0 | 0 | |||||||
25633 | MINON | 0 | 0 | |||||||
25634 | MINR | 0 | 0 | |||||||
25635 | MINSF | 0 | 0.0002 | 0 | ||||||
25636 | MINT | 1000 | 2 3/8 | 2 3/8 | 2 7/8 | 0 | ||||
25637 | MINWF | 0 | 0 | |||||||
25638 | MINX | 10000 | 0.0150 | 0.0150 | 0.0200 | 0 | ||||
25639 | MINXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.33 | 3.40 | 145 | |
25640 | MINY | 500 | 0.0100 | 0 | ||||||
25641 | MIOBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
25642 | MIPL | 0 | 0 | |||||||
25643 | MIPLG | 0 | 0 | |||||||
25644 | MIPR | 0 | 0 | |||||||
25645 | MIQ | 0 | 0 | |||||||
25646 | MIQ.A | 0 | 0 | |||||||
25647 | MIR | 1000 | 21 3/4 | 22 | 22 | 21 3/4 | 21 5/8 | 22 1/8 | 13700 | |
25648 | MIRA | 0 | 0 | |||||||
25649 | MIRB | 0 | 0 | |||||||
25650 | MIRC | 28100 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
25651 | MIRD | 0 | 0 | |||||||
25652 | MIRE | 0 | 0 | |||||||
25653 | MIRG | 0 | 0 | |||||||
25654 | MIRL | 0 | 0 | |||||||
25655 | MIRM | 0 | 0 | |||||||
25656 | MIRN | 0 | 0 | |||||||
25657 | MIRO | 0 | 0 | |||||||
25658 | MIRR | 0 | 0 | |||||||
25659 | MIRS | 0 | 0 | |||||||
25660 | MIRT | 0 | 0 | |||||||
25661 | MIRU | 0 | 0 | |||||||
25662 | MIRV | 0 | 0 | |||||||
25663 | MIRX | 0 | 0 | |||||||
25664 | MIRY | 0 | 0 | |||||||
25665 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25666 | MIS | 3000 | 1 | 2 1/2 | 4 | 0 | ||||
25667 | MISG | 0 | 0 | |||||||
25668 | MISMF | 0 | 0.4370 | 0 | ||||||
25669 | MISS | 1000 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
25670 | MISSX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.96 | 0 | |
25671 | MIST | 400 | 11 | 10 1/2 | 12 3/4 | 0 | ||||
25672 | MISY | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
25673 | MIT | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 5/8 | 100 | |
25674 | MIT.A | 0 | 0 | |||||||
25675 | MIT.B | 0 | 0 | |||||||
25676 | MITA | 0 | 0 | |||||||
25677 | MITBX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
25678 | MITE | 0 | 0 | |||||||
25679 | MITEF | 0 | 12.0625 | 0 | ||||||
25680 | MITFX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
25681 | MITK | 1400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/8 | 2400 | |
25682 | MITS | 0 | 0 | |||||||
25683 | MITSY | 600 | 166 | 169 | 171 3/4 | 0 | ||||
25684 | MITTX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.42 | 0 | |
25685 | MITXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 2.85 | 2.91 | 6560 | |
25686 | MITY | 300 | 11 1/4 | 11 1/8 | 11 1/4 | 10 5/8 | 10 3/4 | 11 1/4 | 25500 | |
25687 | MIV | 0 | 248.15 | 248.15 | 0 | |||||
25688 | MIVB | 800 | 13.7500 | 12.7500 | 13.5000 | 0 | ||||
25689 | MIVI | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 1/2 | 5500 | |
25690 | MIX | 500 | 10 3/4 | 0 | ||||||
25691 | MIY | 300 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | ||||
25692 | MIYC | 0 | 0 | |||||||
25693 | MIYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.92 | 5.05 | 3173 | |
25694 | MIZR | 500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 1/4 | 5 1/2 | 2000 | |
25695 | MIZUF | 0 | 7.7500 | 0 | ||||||
25696 | MJAK | 0 | 0 | |||||||
25697 | MJDM | 3000 | 0.1875 | 0.1875 | 0.2200 | 0 | ||||
25698 | MJET | 0 | 0 | |||||||
25699 | MJI | 300 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
25700 | MK/WSw | 0 | 4 5/8 | 5 | 0 | |||||
25701 | MKAU | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 9/16 | 1000 | |
25702 | MKC | 0 | 0 | |||||||
25703 | MKDEX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
25704 | MKFC | 0 | 0 | |||||||
25705 | MKFCF | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/4 | 500 | |
25706 | MKG | 100 | 45 1/8 | 45 | 45 1/8 | 45 | 44 7/8 | 45 5/8 | 700 | |
25707 | MKGC | 0 | 0 | |||||||
25708 | MKGG | 0 | 0 | |||||||
25709 | MKGI | 0 | 0 | |||||||
25710 | MKGL | 0 | 0 | |||||||
25711 | MKGN | 0 | 0 | |||||||
25712 | MKGR | 0 | 0 | |||||||
25713 | MKGS | 0 | 0 | |||||||
25714 | MKGT | 0 | 0 | |||||||
25715 | MKGU | 0 | 0 | |||||||
25716 | MKGp | 500 | 58 3/4 | 0 | ||||||
25717 | MKHCX | 0 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0 | |
25718 | MKIE | 200 | 8 | 8 | 8 | 8 | 7 1/4 | 8 | 800 | |
25719 | MKIEX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
25720 | MKM | 0 | 0 | |||||||
25721 | MKMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.80 | 4.92 | 3215 | |
25722 | MKNE | 0 | 0 | |||||||
25723 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25724 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25725 | MKOR | 100 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
25726 | MKPI | 0 | 0 | |||||||
25727 | MKPL | 3000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 5000 | |
25728 | MKPLW | 4500 | 1/16 | 1/16 | 1/8 | 0 | ||||
25729 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
25730 | MKR | 0 | 0 | |||||||
25731 | MKRA | 0 | 0 | |||||||
25732 | MKRL | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 5/8 | 20300 | |
25733 | MKRO | 4000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25734 | MKRS | 700 | 2.7500 | 2.3750 | 2.8750 | 500 | ||||
25735 | MKS | 1000 | 10 1/2 | 10 3/8 | 10 7/8 | 0 | ||||
25736 | MKSA | 0 | 0 | |||||||
25737 | MKSCX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 19.17 | 0 | |
25738 | MKSR | 0 | 0 | |||||||
25739 | MKSX | 0 | 0 | |||||||
25740 | MKSw | 0 | 0 | |||||||
25741 | MKT | 0 | 319.58 | 0 | ||||||
25742 | MKTA | 0 | 0 | |||||||
25743 | MKTAY | 500 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
25744 | MKTB | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1000 | |
25745 | MKTBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
25746 | MKTF | 0 | 0 | |||||||
25747 | MKTL | 500 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 500 | |
25748 | MKTRX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | |
25749 | MKTXX | 0 | 0 | |||||||
25750 | MKTY | 1000 | 2.5000 | 1.5000 | 2.5000 | 0 | ||||
25751 | MKVAX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | |
25752 | MKX | 0 | 556.92 | 0 | ||||||
25753 | MKY | 0 | 0 | |||||||
25754 | MKYC | 0 | 0 | |||||||
25755 | MKYMF | 0 | 4.1600 | 0 | ||||||
25756 | MKw | 400 | 9 1/2 | 0 | ||||||
25757 | MKws | 0 | 0 | |||||||
25758 | ML | 1000 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
25759 | MLA | 39300 | 38 3/8 | 0 | ||||||
25760 | MLAA | 0 | 0 | |||||||
25761 | MLAB | 500 | 6 5/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 6 7/8 | 39600 | |
25762 | MLAC | 0 | 0 | |||||||
25763 | MLAT | 0 | 0 | |||||||
25764 | MLB | 65500 | 61 1/4 | 0 | ||||||
25765 | MLBC | 600 | 13 7/8 | 13 13/16 | 14 | 13 3/4 | 13 7/8 | 14 | 14400 | |
25766 | MLBCX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
25767 | MLBU | 100 | 1.2187 | 1.2187 | 1.5000 | 0 | ||||
25768 | MLC | 100 | 11 | 0 | ||||||
25769 | MLCIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
25770 | MLDH | 0 | 0 | |||||||
25771 | MLDR | 700 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 53500 | |
25772 | MLDRW | 43800 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 5 5/8 | 5 11/16 | 43800 | |
25773 | MLDS | 200 | 1.6250 | 1.6250 | 2.5000 | 0 | ||||
25774 | MLE | 4500 | 7/32 | 0 | ||||||
25775 | MLEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.35 | 3.44 | 8178 | |
25776 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25777 | MLG | 800 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
25778 | MLGA | 0 | 0 | |||||||
25779 | MLGC | 0 | 0 | |||||||
25780 | MLGH | 0 | 0 | |||||||
25781 | MLGL | 0 | 0 | |||||||
25782 | MLGM | 0 | 0 | |||||||
25783 | MLGN | 0 | 0 | |||||||
25784 | MLGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.22 | 5.37 | 17697 | |
25785 | MLHR | 200 | 42 1/4 | 43 1/4 | 43 1/4 | 42 1/4 | 42 1/4 | 42 3/4 | 61000 | |
25786 | MLI | 4000 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 40 1/4 | 40 7/8 | 4000 | |
25787 | MLIC | 100 | 8 | 7 | 8 | 0 | ||||
25788 | MLIN | 100 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 37400 | |
25789 | MLIS | 0 | 0 | |||||||
25790 | MLIXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.26 | 5.41 | 79616 | |
25791 | MLK | 700 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 7/8 | 700 | |
25792 | MLKL | 0 | 0 | |||||||
25793 | MLLE | 5000 | 0.0600 | 0.0200 | 0.1000 | 0 | ||||
25794 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25795 | MLM | 300 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 22 3/8 | 25 3/8 | 500 | |
25796 | MLMC | 0 | 0 | |||||||
25797 | MLME | 0 | 0 | |||||||
25798 | MLMEX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
25799 | MLMI | 1000 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 1000 | |
25800 | MLMIW | 500 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
25801 | MLML | 0 | 0 | |||||||
25802 | MLMP | 0 | 0 | |||||||
25803 | MLMS | 0 | 0 | |||||||
25804 | MLMTV | 6000 | 21.2500 | 0 | ||||||
25805 | MLMw | 0 | 23 1/2 | 23 7/8 | 0 | |||||
25806 | MLNM | 5000 | 17 7/8 | 18 | 18 | 17 13/16 | 17 3/4 | 18 | 11200 | |
25807 | MLO | 0 | 0 | |||||||
25808 | MLOF | 0 | 0 | |||||||
25809 | MLOFW | 0 | 0 | |||||||
25810 | MLOG | 3500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 28100 | |
25811 | MLOR | 0 | 0 | |||||||
25812 | MLORF | 0 | 0.4300 | 0 | ||||||
25813 | MLR | 3000 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 7/8 | 3000 | |
25814 | MLRC | 1000 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 21500 | |
25815 | MLRCD | 1500 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
25816 | MLRE | 0 | 0 | |||||||
25817 | MLREF | 500 | 0.9000 | 0 | ||||||
25818 | MLRL | 0 | 0 | |||||||
25819 | MLRX | 0 | 0 | |||||||
25820 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25821 | MLS | 700 | 21 5/8 | 21 7/8 | 22 1/2 | 0 | ||||
25822 | MLSB | 0 | 0 | |||||||
25823 | MLSC | 2500 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.5312 | 11000 | |
25824 | MLSK | 0 | 0 | |||||||
25825 | MLSO | 0 | 0 | |||||||
25826 | MLSS | 0 | 0 | |||||||
25827 | MLSX | 0 | 0 | |||||||
25828 | MLSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.67 | 4.78 | 2081 | |
25829 | MLT | 200 | 7 | 7 | 7 | 7 | 6 3/4 | 7 | 200 | |
25830 | MLTA | 0 | 0 | |||||||
25831 | MLTC | 0 | 0 | |||||||
25832 | MLTE | 0 | 0 | |||||||
25833 | MLTG | 0 | 0 | |||||||
25834 | MLTI | 5000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
25835 | MLTL | 0 | 0 | |||||||
25836 | MLTN | 1000 | 13 3/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 105100 | |
25837 | MLTO | 0 | 0 | |||||||
25838 | MLTS | 0 | 0 | |||||||
25839 | MLTT | 0 | 0 | |||||||
25840 | MLTV | 200 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
25841 | MLTXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.92 | 5.04 | 6222 | |
25842 | MLUXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.82 | 4.94 | 479 | |
25843 | MLVE | 0 | 0 | |||||||
25844 | MLVEP | 0 | 0 | |||||||
25845 | MLWL | 1000 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 105700 | |
25846 | MLWY | 0 | 0 | |||||||
25847 | MLXD | 0 | 0 | |||||||
25848 | MLXR | 400 | 12.6250 | 13.0000 | 14.2500 | 88600 | ||||
25849 | MM | 100 | 32 11/16 | 0 | ||||||
25850 | MMA | 200 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 500 | |||
25851 | MMABX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
25852 | MMACX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
25853 | MMAGX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
25854 | MMAM | 25 | 1.0016 | 0.2500 | 0.5625 | 0 | ||||
25855 | MMAN | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/4 | 9 1/4 | 600 | |
25856 | MMAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.80 | 4.92 | 556 | |
25857 | MMBA | 0 | 0 | |||||||
25858 | MMBBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
25859 | MMBFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
25860 | MMBI | 300 | 29.7500 | 0 | ||||||
25861 | MMBL | 0 | 0 | |||||||
25862 | MMBLF | 1800 | 14 5/16 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 3/8 | 12500 | |
25863 | MMBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.97 | 3.04 | 553 | |
25864 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25865 | MMC | 100 | 111 3/8 | 110 3/4 | 111 1/4 | 0 | ||||
25866 | MMCA | 0 | 0 | |||||||
25867 | MMCC | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 400 | |||
25868 | MMCEX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
25869 | MMCGX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
25870 | MMCI | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 9400 | |
25871 | MMCIW | 2000 | 1 | 1 | 1 1/8 | 11/16 | 7/8 | 1 | 192700 | |
25872 | MMCK | 0 | 0 | |||||||
25873 | MMCO | 36000 | 0.4288 | 1.5000 | 2.0000 | 0 | ||||
25874 | MMCR | 0 | 0 | |||||||
25875 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25876 | MMCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.99 | 3.06 | 1225 | |
25877 | MMCY | 0 | 0 | |||||||
25878 | MMD | 300 | 9 5/8 | 9 | 9 1/2 | 0 | ||||
25879 | MMDS | 4000 | 0.0350 | 0.0200 | 0.0350 | 0 | ||||
25880 | MME | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 5/8 | 12 | 300 | |
25881 | MMEC | 0 | 0 | |||||||
25882 | MMED | 0 | 0 | |||||||
25883 | MMEE | 0 | 0 | |||||||
25884 | MMEEF | 0 | 0 | |||||||
25885 | MMEH | 0 | 0 | |||||||
25886 | MMEN | 0 | 0 | |||||||
25887 | MMEW | 0 | 0 | |||||||
25888 | MMEY | 0 | 0 | |||||||
25889 | MMG | 1000 | 9 7/8 | 9 | 9 5/16 | 0 | ||||
25890 | MMGAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 | |
25891 | MMGC | 0 | 0 | |||||||
25892 | MMGE | 0 | 0 | |||||||
25893 | MMGH | 0 | 0 | |||||||
25894 | MMGI | 0 | 0 | |||||||
25895 | MMGM | 0 | 0 | |||||||
25896 | MMGR | 0 | 0 | |||||||
25897 | MMGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.54 | 4.65 | 370 | |
25898 | MMHBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0 | |
25899 | MMHYX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.25 | 0 | |
25900 | MMI | 5100 | 31 5/8 | 29 1/4 | 29 5/8 | 0 | ||||
25901 | MMIAX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.91 | 0 | |
25902 | MMIBX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
25903 | MMIC | 1000 | 2.0625 | 2.5625 | 2.6250 | 1.8750 | 2.0000 | 2.0625 | 125600 | |
25904 | MMIFX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.15 | 0 | |
25905 | MMIK | 0 | 0 | |||||||
25906 | MMIN | 2100 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
25907 | MMIRX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
25908 | MMIS | 0 | 0 | |||||||
25909 | MMIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.20 | 3.28 | 6203 | |
25910 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
25911 | MML | 200 | 61 1/4 | 0 | ||||||
25912 | MMM | 200 | 80 | 79 7/8 | 80 | 79 1/8 | 79 3/4 | 80 1/8 | 14300 | |
25913 | MMMA | 0 | 0 | |||||||
25914 | MMMC | 0 | 0 | |||||||
25915 | MMMG | 0 | 0 | |||||||
25916 | MMMGX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
25917 | MMMH | 0 | 0 | |||||||
25918 | MMMI | 0 | 0 | |||||||
25919 | MMML | 0 | 0 | |||||||
25920 | MMMN | 0 | 0 | |||||||
25921 | MMMO | 0 | 0 | |||||||
25922 | MMMP | 20000 | 2.0000 | 2.1250 | 2.3750 | 1.5000 | 1.1250 | 2.1250 | 78000 | |
25923 | MMMR | 0 | 0 | |||||||
25924 | MMMS | 0 | 0 | |||||||
25925 | MMMT | 0 | 0 | |||||||
25926 | MMMV | 0 | 0 | |||||||
25927 | MMMW | 0 | 0 | |||||||
25928 | MMMX | 0 | 0 | |||||||
25929 | MMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.44 | 4.55 | 948 | |
25930 | MMMY | 0 | 0 | |||||||
25931 | MMNSX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.23 | 0 | |
25932 | MMO | 100 | 10 7/8 | 9 | 9 1/2 | 0 | ||||
25933 | MMOT | 0 | 0 | |||||||
25934 | MMOTP | 0 | 0 | |||||||
25935 | MMOX | 0 | 0 | |||||||
25936 | MMP/WS | 500 | 2 1/8 | 0 | ||||||
25937 | MMPF | 0 | 0 | |||||||
25938 | MMPGX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
25939 | MMPI | 1000 | 1 | 13/16 | 1 | 13/16 | 15/16 | 1 | 139800 | |
25940 | MMPIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
25941 | MMPK | 0 | 0 | |||||||
25942 | MMPL | 0 | 0 | |||||||
25943 | MMPQ | 0 | 0 | |||||||
25944 | MMPR | 0 | 0 | |||||||
25945 | MMPS | 0 | 0 | |||||||
25946 | MMPT | 0 | 0 | |||||||
25947 | MMRC | 0 | 0 | |||||||
25948 | MMRI | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 2700 | |
25949 | MMRX | 3000 | 3/4 | 23/32 | 13/16 | 21/32 | 5/8 | 3/4 | 714400 | |
25950 | MMS | 0 | 0 | |||||||
25951 | MMS.A | 0 | 0 | |||||||
25952 | MMSI | 800 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 2700 | |
25953 | MMST | 0 | 0 | |||||||
25954 | MMT | 1500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 4000 | |
25955 | MMTC | 0 | 0 | |||||||
25956 | MMTCY | 1300 | 33 1/16 | 32 3/4 | 34 1/8 | 32 3/4 | 32 7/8 | 33 1/4 | 65100 | |
25957 | MMTF | 0 | 0 | |||||||
25958 | MMTFP | 100 | 99.5000 | 0 | ||||||
25959 | MMTGX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
25960 | MMTN | 0 | 0 | |||||||
25961 | MMTOF | 0 | 8.2500 | 0 | ||||||
25962 | MMTRS | 300 | 45.0000 | 41.0000 | 46.0000 | 0 | ||||
25963 | MMTS | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 3000 | |
25964 | MMTSU | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 3000 | |
25965 | MMTSW | 5000 | 1/8 | 1/8 | 5/32 | 0 | ||||
25966 | MMTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.02 | 5.17 | 5300 | |
25967 | MMU | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
25968 | MMUBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
25969 | MMUFX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.83 | 0 | |
25970 | MMUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.24 | 3.32 | 861 | |
25971 | MMYXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.83 | 4.96 | 1754 | |
25972 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
25973 | MNA | 100 | 10 3/8 | 0 | ||||||
25974 | MNAAX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
25975 | MNAC | 7500 | 0.2600 | 0.1875 | 0.4375 | 0 | ||||
25976 | MNAN | 0 | 0 | |||||||
25977 | MNB | 7500 | 9 9/16 | 0 | ||||||
25978 | MNBAX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
25979 | MNBB | 800 | 24 | 22 3/4 | 25 1/4 | 0 | ||||
25980 | MNBF | 0 | 0 | |||||||
25981 | MNBI | 0 | 0 | |||||||
25982 | MNBT | 1000 | 24.7500 | 0 | ||||||
25983 | MNCAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
25984 | MNCO | 0 | 0 | |||||||
25985 | MNCTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
25986 | MNCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.83 | 2.90 | 2534 | |
25987 | MND | 0 | 0 | |||||||
25988 | MND.A | 0 | 0 | |||||||
25989 | MND.B | 0 | 0 | |||||||
25990 | MND/A | 200 | 20 5/8 | 20 | 20 3/8 | 0 | ||||
25991 | MND/B | 100 | 21 | 20 1/2 | 21 | 0 | ||||
25992 | MNDA | 0 | 0 | |||||||
25993 | MNDB | 0 | 0 | |||||||
25994 | MNDC | 0 | 0 | |||||||
25995 | MNDT | 0 | 0 | |||||||
25996 | MNEAF | 0 | 1.8500 | 0 | ||||||
25997 | MNED | 0 | 0 | |||||||
25998 | MNEIX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
25999 | MNEK | 0 | 0 | |||||||
26000 | MNEL | 0 | 0 | |||||||
26001 | MNEMX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
26002 | MNES | 1300 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 3/8 | 52 1/4 | 1400 | |
26003 | MNET | 1000 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 3000 | |
26004 | MNFU | 0 | 0 | |||||||
26005 | MNFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.10 | 3.17 | 707 | |
26006 | MNG | 0 | 0 | |||||||
26007 | MNGCX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
26008 | MNGFX | 0 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | |
26009 | MNGOX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | |
26010 | MNGS | 0 | 0 | |||||||
26011 | MNGXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.88 | 5.02 | 4511 | |
26012 | MNH | 0 | 0 | |||||||
26013 | MNHMA | 0 | 0 | |||||||
26014 | MNI | 400 | 27 3/8 | 28 | 28 3/8 | 0 | ||||
26015 | MNIA | 300 | 0.2500 | 0.2500 | 2.2500 | 0 | ||||
26016 | MNIF | 0 | 0 | |||||||
26017 | MNIG | 3000 | 0.4843 | 0.1250 | 0.5000 | 0 | ||||
26018 | MNIGX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
26019 | MNII | 1900 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1900 | |||
26020 | MNIN | 0 | 0 | |||||||
26021 | MNINX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.98 | 0 | |
26022 | MNIS | 0 | 0 | |||||||
26023 | MNISX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
26024 | MNIY | 0 | 0 | |||||||
26025 | MNMCX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
26026 | MNMD | 500 | 27 1/4 | 28 | 28 1/2 | 27 | 27 | 28 | 34700 | |
26027 | MNMM | 1000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
26028 | MNMN | 0 | 0 | |||||||
26029 | MNMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.87 | 2.93 | 2380 | |
26030 | MNNS | 0 | 0 | |||||||
26031 | MNNSY | 0 | 383.3750 | 0 | ||||||
26032 | MNOC | 700 | 25.0000 | 23.0000 | 25.0000 | 23.0000 | 22.5000 | 25.5000 | 1300 | |
26033 | MNODF | 0 | 0.7600 | 0 | ||||||
26034 | MNP | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 100 | |||
26035 | MNPI | 2000 | 8 7/8 | 8 1/2 | 8 7/8 | 8 1/4 | 8 3/4 | 8 7/8 | 226000 | |
26036 | MNR | 600 | 27 3/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 | 27 3/8 | 1400 | |
26037 | MNRB | 0 | 0 | |||||||
26038 | MNRC | 0 | 0 | |||||||
26039 | MNRCY | 100 | 20 7/8 | 20 5/8 | 20 7/8 | 20 5/8 | 20 3/4 | 20 7/8 | 5400 | |
26040 | MNRE | 0 | 0 | |||||||
26041 | MNRF | 0 | 0 | |||||||
26042 | MNRI | 0 | 0 | |||||||
26043 | MNRK | 0 | 0 | |||||||
26044 | MNRL | 0 | 0 | |||||||
26045 | MNRN | 0 | 0 | |||||||
26046 | MNRO | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 1400 | |
26047 | MNRR | 0 | 0 | |||||||
26048 | MNRS | 0 | 0 | |||||||
26049 | MNRT | 0 | 0 | |||||||
26050 | MNRTA | 3000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 3/4 | 6 1/8 | 25600 | |
26051 | MNRX | 0 | 0 | |||||||
26052 | MNRY | 0 | 0 | |||||||
26053 | MNRw | 0 | 24 5/8 | 26 1/8 | 0 | |||||
26054 | MNS | 500 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
26055 | MNSB | 0 | 0 | |||||||
26056 | MNSCX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0 | |
26057 | MNSD | 0 | 0 | |||||||
26058 | MNSFX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
26059 | MNSGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
26060 | MNSL | 0 | 0 | |||||||
26061 | MNSM | 0 | 0 | |||||||
26062 | MNSMX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
26063 | MNSMY | 0 | 0 | |||||||
26064 | MNSN | 0 | 0 | |||||||
26065 | MNSOX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
26066 | MNST | 0 | 0 | |||||||
26067 | MNSV | 0 | 0 | |||||||
26068 | MNT | 300 | 6 7/8 | 0 | ||||||
26069 | MNTCF | 0 | 0.0850 | 0 | ||||||
26070 | MNTG | 2000 | 1 5/16 | 1 5/16 | 1 13/32 | 1 3/16 | 1 5/16 | 1 3/8 | 220500 | |
26071 | MNTGX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.81 | 0 | |
26072 | MNTIX | 0 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 26.57 | 0 | |
26073 | MNTR | 600 | 23 5/8 | 25 | 25 | 23 3/8 | 23 1/4 | 23 5/8 | 537300 | |
26074 | MNTX | 1000 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 6400 | |
26075 | MNTp | 200 | 9 | 0 | ||||||
26076 | MNU | 0 | 29.70 | 0 | ||||||
26077 | MNWK | 0 | 0 | |||||||
26078 | MNXC | 0 | 0 | |||||||
26079 | MNY | 1300 | 10 3/8 | 10 5/8 | 11 | 0 | ||||
26080 | MNYBX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
26081 | MNYO | 400 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
26082 | MNZS | 0 | 0 | |||||||
26083 | MO | 100 | 98 | 97 7/8 | 98 5/8 | 97 7/8 | 97 5/8 | 98 1/8 | 26700 | |
26084 | MOA | 0 | 0 | |||||||
26085 | MOAK | 900 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.3750 | 2900 | |
26086 | MOB | 100 | 117 1/8 | 117 1/2 | 117 7/8 | 116 5/8 | 118 | 118 3/8 | 1200 | |
26087 | MOBA | 0 | 0 | |||||||
26088 | MOBAX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
26089 | MOBB | 0 | 0 | |||||||
26090 | MOBC | 0 | 0 | |||||||
26091 | MOBD | 0 | 0 | |||||||
26092 | MOBE | 0 | 0 | |||||||
26093 | MOBF | 0 | 0 | |||||||
26094 | MOBG | 0 | 0 | |||||||
26095 | MOBH | 0 | 0 | |||||||
26096 | MOBI | 0 | 0 | |||||||
26097 | MOBK | 0 | 0 | |||||||
26098 | MOBL | 0 | 0 | |||||||
26099 | MOBM | 0 | 0 | |||||||
26100 | MOBN | 0 | 0 | |||||||
26101 | MOBO | 0 | 0 | |||||||
26102 | MOBP | 600 | 1.6250 | 0 | ||||||
26103 | MOBR | 0 | 0 | |||||||
26104 | MOBS | 0 | 0 | |||||||
26105 | MOBT | 0 | 0 | |||||||
26106 | MOBU | 0 | 0 | |||||||
26107 | MOBV | 0 | 0 | |||||||
26108 | MOBX | 0 | 0 | |||||||
26109 | MOBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.99 | 3.06 | 783 | |
26110 | MOBY | 0 | 0 | |||||||
26111 | MOC | 3300 | 47 1/4 | 48 3/8 | 48 3/4 | 0 | ||||
26112 | MOCE | 0 | 0 | |||||||
26113 | MOCN | 0 | 0 | |||||||
26114 | MOCO | 500 | 10 1/4 | 9 3/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 2000 | |
26115 | MOCS | 0 | 0 | |||||||
26116 | MOCXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.22 | 5.37 | 23 | |
26117 | MOD/E | 13000 | 7/16 | 0 | ||||||
26118 | MODA | 3000 | 4 13/16 | 4 11/16 | 4 7/8 | 4 5/8 | 4 3/4 | 4 15/16 | 29200 | |
26119 | MODAW | 1000 | 1 11/16 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 7400 | |
26120 | MODE | 0 | 0 | |||||||
26121 | MODH | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 100 | |
26122 | MODI | 10000 | 24 1/8 | 24 3/4 | 24 3/4 | 24 | 24 | 24 5/8 | 45700 | |
26123 | MODL | 1500 | 0.0001 | 0.0001 | 0.0400 | 0 | ||||
26124 | MODM | 1200 | 2 9/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 1/2 | 2 5/8 | 13700 | |
26125 | MODMW | 2000 | 11/16 | 7/8 | 7/8 | 11/16 | 5/8 | 3/4 | 2500 | |
26126 | MODMZ | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
26127 | MODT | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 8 3/8 | 2000 | |
26128 | MODU | 1000 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
26129 | MOEH | 0 | 0 | |||||||
26130 | MOFN | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 5900 | |
26131 | MOG | 0 | 0 | |||||||
26132 | MOG.A | 0 | 0 | |||||||
26133 | MOG/A | 200 | 19 1/4 | 0 | ||||||
26134 | MOG/B | 100 | 21 7/8 | 0 | ||||||
26135 | MOGA | 0 | 0 | |||||||
26136 | MOGB | 0 | 0 | |||||||
26137 | MOGF | 0 | 0 | |||||||
26138 | MOGN | 500 | 5 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 103100 | |
26139 | MOGS | 0 | 0 | |||||||
26140 | MOGX | 50 | 12.0000 | 1.0000 | 3.0000 | 0 | ||||
26141 | MOHK | 300 | 23 1/2 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 9500 | |
26142 | MOHTX | 0 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | |
26143 | MOHXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.93 | 2.98 | 2477 | |
26144 | MOIL | 100 | 12 1/2 | 11 3/4 | 12 3/4 | 0 | ||||
26145 | MOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 5.06 | 269 | |
26146 | MOKA | 200 | 8 | 7 3/4 | 8 | 7 1/2 | 7 3/4 | 8 | 24300 | |
26147 | MOKT | 0 | 0 | |||||||
26148 | MOKTL | 200 | 26.0000 | 23.5000 | 26.0000 | 0 | ||||
26149 | MOL | 200 | 3 3/8 | 0 | ||||||
26150 | MOL.A | 0 | 0 | |||||||
26151 | MOL.B | 0 | 0 | |||||||
26152 | MOLTX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.75 | 0 | |
26153 | MOLX | 100 | 36 1/2 | 36 | 36 1/2 | 36 | 36 | 36 1/2 | 86600 | |
26154 | MOLXA | 400 | 33 | 32 3/4 | 33 1/4 | 32 1/4 | 32 3/4 | 33 | 60300 | |
26155 | MOLY | 2000 | 6.6250 | 6.5000 | 6.6250 | 6.5000 | 6.5000 | 7.0000 | 12000 | |
26156 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26157 | MOMC | 0 | 0 | |||||||
26158 | MOMGX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.64 | 0 | |
26159 | MOMH | 0 | 0 | |||||||
26160 | MOMHA | 300 | 22.0000 | 0 | ||||||
26161 | MOMIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
26162 | MOMTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
26163 | MON | 0 | 0 | |||||||
26164 | MOND | 700 | 29 3/4 | 29 1/4 | 30 1/4 | 28 3/4 | 29 3/4 | 30 1/4 | 49700 | |
26165 | MONE | 900 | 29 3/4 | 27 3/4 | 30 1/4 | 27 1/2 | 29 1/2 | 30 | 1118600 | |
26166 | MONF | 0 | 0 | |||||||
26167 | MONFA | 600 | 2 7/8 | 2 11/16 | 3 1/16 | 2 11/16 | 2 7/8 | 3 1/16 | 44900 | |
26168 | MONG | 0 | 0 | |||||||
26169 | MONGP | 0 | 0 | |||||||
26170 | MONM | 100 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
26171 | MONOO | 1100 | 94.5000 | 0 | ||||||
26172 | MONT | 800 | 11.0000 | 0 | ||||||
26173 | MONTX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
26174 | MOOR | 1000 | 2.2187 | 2.3125 | 2.3125 | 2.1875 | 2.1875 | 2.2500 | 291000 | |
26175 | MOOV | 100 | 6 | 6 | 6 1/8 | 5 15/16 | 5 7/8 | 6 1/8 | 13000 | |
26176 | MOR | 300 | 16 | 15 3/8 | 16 | 0 | ||||
26177 | MORC | 0 | 0 | |||||||
26178 | MORG | 500 | 12 | 11 1/4 | 13 | 0 | ||||
26179 | MORI | 0 | 0 | |||||||
26180 | MORL | 0 | 0 | |||||||
26181 | MORN | 0 | 0 | |||||||
26182 | MORP | 1500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 3/4 | 1500 | |
26183 | MOS | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 4500 | |
26184 | MOSB | 0 | 0 | |||||||
26185 | MOSH | 100 | 0.2200 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2400 | 13500 | |
26186 | MOSI | 100 | 28 15/16 | 29 3/4 | 29 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 3800 | |
26187 | MOSY | 5000 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
26188 | MOT | 100 | 48 5/8 | 48 1/2 | 48 5/8 | 48 | 48 1/2 | 48 3/4 | 185300 | |
26189 | MOTA | 0 | 0 | |||||||
26190 | MOTB | 0 | 0 | |||||||
26191 | MOTC | 0 | 0 | |||||||
26192 | MOTD | 0 | 0 | |||||||
26193 | MOTE | 0 | 0 | |||||||
26194 | MOTF | 0 | 0 | |||||||
26195 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
26196 | MOTG | 0 | 0 | |||||||
26197 | MOTH | 0 | 0 | |||||||
26198 | MOTI | 0 | 0 | |||||||
26199 | MOTIF | 0 | 2.3750 | 2.5000 | 3.2500 | 0 | ||||
26200 | MOTK | 0 | 0 | |||||||
26201 | MOTL | 0 | 0 | |||||||
26202 | MOTM | 0 | 0 | |||||||
26203 | MOTN | 0 | 0 | |||||||
26204 | MOTO | 200 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 200 | |
26205 | MOTP | 0 | 0 | |||||||
26206 | MOTR | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 5/8 | 100 | |
26207 | MOTS | 0 | 0 | |||||||
26208 | MOTT | 0 | 0 | |||||||
26209 | MOTU | 0 | 0 | |||||||
26210 | MOTV | 0 | 0 | |||||||
26211 | MOTW | 0 | 0 | |||||||
26212 | MOTX | 0 | 0 | |||||||
26213 | MOTY | 0 | 0 | |||||||
26214 | MOTZ | 0 | 0 | |||||||
26215 | MOVA | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/2 | 500 | |
26216 | MOVAA | 0 | 0 | |||||||
26217 | MOVE | 1400 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 11/16 | 4200 | |
26218 | MOVEW | 2500 | 5/32 | 5/32 | 3/16 | 0 | ||||
26219 | MOVI | 5000 | 13 1/2 | 13 1/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 3/4 | 32900 | |
26220 | MOXY | 200 | 2 5/8 | 2 1/4 | 2 11/16 | 2 1/8 | 2 5/8 | 2 11/16 | 201900 | |
26221 | MOYC | 500 | 5 | 5 | 5 5/8 | 5 | 5 | 6 | 2500 | |
26222 | MP | 0 | 0 | |||||||
26223 | MP+A | 0 | 0 | |||||||
26224 | MPA | 1000 | 14 3/8 | 0 | ||||||
26225 | MPAA | 2000 | 13 5/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 6400 | |
26226 | MPAC | 4000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 48700 | |
26227 | MPAD | 300 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
26228 | MPARY | 200 | 14 1/4 | 14 3/8 | 14 1/2 | 14 15/64 | 14 1/4 | 14 1/2 | 826300 | |
26229 | MPAT | 0 | 0 | |||||||
26230 | MPB | 0 | 2 3/4 | 3 3/4 | 0 | |||||
26231 | MPBAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
26232 | MPBK | 1500 | 19 3/4 | 19 1/2 | 19 3/4 | 19 3/8 | 19 | 19 3/4 | 7400 | |
26233 | MPBT | 0 | 0 | |||||||
26234 | MPC | 200 | 3 | 3 | 3 | 3 | 2 15/16 | 3 1/16 | 3000 | |
26235 | MPCE | 1400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
26236 | MPCP | 2200 | 1.5000 | 1.7500 | 3.0000 | 0 | ||||
26237 | MPCRF | 0 | 2.0100 | 0 | ||||||
26238 | MPCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 5.03 | 5.17 | 1004 | |
26239 | MPD | 100 | 2 | 0 | ||||||
26240 | MPDI | 200 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 3400 | |
26241 | MPE | 0 | 3000.00 | 3000.00 | 3000.00 | 3000.00 | 0 | |||
26242 | MPEG | 1000 | 5.3750 | 5.7500 | 5.7500 | 5.3750 | 5.3750 | 5.6250 | 9300 | |
26243 | MPEGX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
26244 | MPEN | 1000 | 33.7500 | 33.5000 | 34.5000 | 0 | ||||
26245 | MPEQX | 0 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 | |
26246 | MPET | 2000 | 3 1/32 | 3 | 3 1/16 | 2 31/32 | 3 | 3 1/32 | 145700 | |
26247 | MPF | 300 | 1 1/16 | 0 | ||||||
26248 | MPFC | 1000 | 33 1/2 | 32 1/8 | 33 1/2 | 32 1/8 | 32 7/8 | 33 1/2 | 14000 | |
26249 | MPFDX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
26250 | MPFIX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
26251 | MPFT | 300 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26252 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26253 | MPG | 1500 | 1 1/8 | 0 | ||||||
26254 | MPGBX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
26255 | MPGFX | 0 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0 | |
26256 | MPGRX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
26257 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26258 | MPH | 500 | 2 13/16 | 0 | ||||||
26259 | MPHO | 10000 | 0.0500 | 0 | ||||||
26260 | MPHP | 0 | 0 | |||||||
26261 | MPHYX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
26262 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26263 | MPI | 2100 | 15/16 | 0 | ||||||
26264 | MPIC | 0 | 0 | |||||||
26265 | MPIEX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
26266 | MPIFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
26267 | MPIX | 400 | 2 3/16 | 2 1/16 | 2 3/16 | 2 | 2 | 2 3/16 | 29400 | |
26268 | MPIpA | 2100 | 1 | 0 | ||||||
26269 | MPL | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 29 | 500 | |
26270 | MPL.A | 0 | 0 | |||||||
26271 | MPLDX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
26272 | MPLE | 0 | 0 | |||||||
26273 | MPLEM | 200 | 51.5000 | 0 | ||||||
26274 | MPLEN | 0 | 0 | |||||||
26275 | MPLP | 0 | 0 | |||||||
26276 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26277 | MPLp | 300 | 24 3/8 | 24 17/64 | 24 3/8 | 24 1/4 | 40900 | |||
26278 | MPLpA | 100 | 64 1/4 | 0 | ||||||
26279 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26280 | MPM | 1800 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 | 1800 | |
26281 | MPM.W | 0 | 0 | |||||||
26282 | MPM/WS | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1000 | |||
26283 | MPMBX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
26284 | MPMFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
26285 | MPML | 2000 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 5/8 | 2000 | |
26286 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26287 | MPMT | 0 | 0 | |||||||
26288 | MPMVX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
26289 | MPMp | 100 | 10 3/4 | 0 | ||||||
26290 | MPN | 0 | 0 | |||||||
26291 | MPNA | 0 | 0 | |||||||
26292 | MPNP | 0 | 0 | |||||||
26293 | MPNpA | 200 | 60 3/4 | 0 | ||||||
26294 | MPNpC | 100 | 62 5/8 | 0 | ||||||
26295 | MPOR | 6000 | 0.5000 | 0.1875 | 0.5625 | 0 | ||||
26296 | MPPI | 7000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2000 | 0.2700 | 7000 | |
26297 | MPPIX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
26298 | MPQ | 200 | 69 3/4 | 0 | ||||||
26299 | MPR | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/4 | 500 | |
26300 | MPRDX | 0 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 0 | |
26301 | MPRO | 500 | 1.2500 | 2.0000 | 5.5000 | 0 | ||||
26302 | MPRS | 0 | 0 | |||||||
26303 | MPRT | 0 | 0 | |||||||
26304 | MPRW | 0 | 0 | |||||||
26305 | MPRWL | 200 | 62.7500 | 0 | ||||||
26306 | MPRWP | 100 | 61.5000 | 0 | ||||||
26307 | MPS | 100 | 9 3/8 | 8 | 8 1/2 | 0 | ||||
26308 | MPSA | 0 | 0 | |||||||
26309 | MPSB | 0 | 0 | |||||||
26310 | MPSCX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | |
26311 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26312 | MPSFX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
26313 | MPSI | 1000 | 1 | 3/4 | 1 3/8 | 0 | ||||
26314 | MPSPX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
26315 | MPSS | 0 | 0 | |||||||
26316 | MPT | 900 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
26317 | MPTB | 0 | 0 | |||||||
26318 | MPTBS | 200 | 2 1/8 | 2 | 2 3/4 | 0 | ||||
26319 | MPTI | 5000 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.1562 | 5000 | |
26320 | MPTR | 0 | 0 | |||||||
26321 | MPTV | 12000 | 0.0700 | 0.0850 | 0.0950 | 42527400 | ||||
26322 | MPUC | 0 | 0 | |||||||
26323 | MPV | 900 | 9 5/8 | 9 1/2 | 9 3/4 | 0 | ||||
26324 | MPVI | 0 | 0 | |||||||
26325 | MPVIF | 1000 | 3 13/16 | 3 47/64 | 3 13/16 | 3 9/16 | 3 11/16 | 3 13/16 | 56700 | |
26326 | MPVLX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
26327 | MPpA | 2200 | 25 3/8 | 0 | ||||||
26328 | MPpB | 200 | 21 1/8 | 0 | ||||||
26329 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26330 | MQEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.97 | 3.03 | 707 | |
26331 | MQGAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.24 | 0 | |
26332 | MQIAX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.12 | 0 | |
26333 | MQIFX | 0 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | |
26334 | MQLAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.28 | 0 | |
26335 | MQLBX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0 | |
26336 | MQLFX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.30 | 0 | |
26337 | MQRXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.68 | 4.83 | 4353 | |
26338 | MQT | 500 | 13 1/2 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 13 5/8 | 6000 | |
26339 | MQTXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.88 | 5.04 | 6879 | |
26340 | MQUAX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.87 | 0 | |
26341 | MQUE | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8125 | 1500 | |
26342 | MQURX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
26343 | MQVAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.07 | 0 | |
26344 | MQY | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 3/8 | 100 | |
26345 | MR | 700 | 1/2 | 0 | ||||||
26346 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26347 | MRAC | 0 | 0 | |||||||
26348 | MRAD | 20000 | 0.2300 | 0.2187 | 0.2300 | 0.2187 | 0.1875 | 0.2812 | 50000 | |
26349 | MRAG | 0 | 0 | |||||||
26350 | MRAXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.91 | 5.03 | 72650 | |
26351 | MRAY | 23000 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0150 | 0.0300 | 46000 | |
26352 | MRBK | 100 | 30 25/32 | 30 1/2 | 30 7/8 | 30 1/2 | 30 1/2 | 30 7/8 | 36400 | |
26353 | MRCA | 0 | 0 | |||||||
26354 | MRCAX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
26355 | MRCB | 0 | 0 | |||||||
26356 | MRCF | 600 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/2 | 600 | |
26357 | MRCM | 2000 | 0.2500 | 0.2500 | 0.3125 | 0 | ||||
26358 | MRCO | 10000 | 21/32 | 5/8 | 21/32 | 0 | ||||
26359 | MRCOP | 1000 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
26360 | MRCOZ | 1000 | 3/32 | 1/32 | 3/32 | 0 | ||||
26361 | MRCY | 100 | 50 3/4 | 0 | ||||||
26362 | MRDW | 0 | 0 | |||||||
26363 | MRE | 500 | 10 1/2 | 10 1/8 | 10 7/8 | 0 | ||||
26364 | MREA | 0 | 0 | |||||||
26365 | MREE | 0 | 0 | |||||||
26366 | MREI | 0 | 0 | |||||||
26367 | MREIX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
26368 | MREM | 2500 | 2.0000 | 1.7500 | 2.5000 | 0 | ||||
26369 | MRES | 6000 | 0.3000 | 0.1875 | 0.3750 | 0 | ||||
26370 | MRET | 300 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
26371 | MRF | 10000 | 9 1/4 | 8 7/8 | 9 5/8 | 0 | ||||
26372 | MRG | 500 | 16 1/2 | 14 3/4 | 15 3/8 | 0 | ||||
26373 | MRGA | 100 | 35.5000 | 0 | ||||||
26374 | MRGB | 0 | 0 | |||||||
26375 | MRGIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
26376 | MRGO | 1000 | 3 1/4 | 3 3/16 | 4 1/8 | 0 | ||||
26377 | MRGT | 0 | 0 | |||||||
26378 | MRGX | 20000 | 0.0100 | 0 | ||||||
26379 | MRGY | 0 | 0 | |||||||
26380 | MRHI | 1000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
26381 | MRI.B | 0 | 0 | |||||||
26382 | MRI/A | 400 | 9 1/4 | 0 | ||||||
26383 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26384 | MRIA | 0 | 0 | |||||||
26385 | MRIB | 0 | 0 | |||||||
26386 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
26387 | MRII | 500 | 8 1/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/8 | 230800 | |
26388 | MRIS | 700 | 32 7/8 | 32 7/8 | 33 | 32 3/4 | 32 7/8 | 33 | 88200 | |
26389 | MRISX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
26390 | MRIT | 0 | 0 | |||||||
26391 | MRITP | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
26392 | MRIX | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/8 | 200 | |
26393 | MRIXZ | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 200 | |
26394 | MRJY | 500 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 9/16 | 11600 | |
26395 | MRK | 700 | 80 1/2 | 79 3/8 | 81 | 79 1/4 | 80 3/8 | 80 5/8 | 24700 | |
26396 | MRKA | 0 | 0 | |||||||
26397 | MRKB | 0 | 0 | |||||||
26398 | MRKC | 0 | 0 | |||||||
26399 | MRKD | 0 | 0 | |||||||
26400 | MRKE | 0 | 0 | |||||||
26401 | MRKF | 0 | 0 | |||||||
26402 | MRKG | 0 | 0 | |||||||
26403 | MRKH | 0 | 0 | |||||||
26404 | MRKI | 0 | 0 | |||||||
26405 | MRKK | 0 | 0 | |||||||
26406 | MRKL | 0 | 0 | |||||||
26407 | MRKM | 0 | 0 | |||||||
26408 | MRKN | 0 | 0 | |||||||
26409 | MRKO | 0 | 0 | |||||||
26410 | MRKP | 0 | 0 | |||||||
26411 | MRKR | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 5/8 | 200 | |
26412 | MRKS | 0 | 0 | |||||||
26413 | MRKSF | 0 | 0 | |||||||
26414 | MRKT | 0 | 0 | |||||||
26415 | MRKW | 0 | 0 | |||||||
26416 | MRKX | 0 | 0 | |||||||
26417 | MRKY | 0 | 0 | |||||||
26418 | MRL | 0 | 0 | |||||||
26419 | MRLL | 600 | 22 1/2 | 22 1/2 | 23 1/4 | 22 1/4 | 22 1/4 | 22 3/4 | 33500 | |
26420 | MRLS | 0 | 0 | |||||||
26421 | MRLY | 0 | 0 | |||||||
26422 | MRM | 500 | 10 1/2 | 0 | ||||||
26423 | MRMC | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.0000 | 2.3750 | 1000 | |
26424 | MRMD | 10000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0600 | 10000 | |
26425 | MRMSX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
26426 | MRMY | 2800 | 1.6250 | 1.6250 | 1.8125 | 0 | ||||
26427 | MRN | 500 | 1 1/4 | 0 | ||||||
26428 | MRN.A | 0 | 0 | |||||||
26429 | MRN.B | 0 | 0 | |||||||
26430 | MRNAF | 1500 | 0.5900 | 0 | ||||||
26431 | MRNC | 0 | 0 | |||||||
26432 | MRNCZ | 100 | 32 3/4 | 33 1/2 | 33 1/2 | 32 3/4 | 28 | 33 1/2 | 300 | |
26433 | MRNG | 0 | 0 | |||||||
26434 | MRNH | 0 | 0 | |||||||
26435 | MRNI | 0 | 0 | |||||||
26436 | MRNK | 0 | 0 | |||||||
26437 | MRNKQ | 5000 | 0.3600 | 0.3600 | 0.4000 | 0 | ||||
26438 | MRNL | 0 | 0 | |||||||
26439 | MRNM | 0 | 0 | |||||||
26440 | MRNO | 0 | 0 | |||||||
26441 | MRNR | 6000 | 7 7/8 | 7 5/8 | 8 | 7 1/2 | 7 3/4 | 7 7/8 | 459600 | |
26442 | MRNS | 0 | 0 | |||||||
26443 | MRNT | 0 | 0 | |||||||
26444 | MRNV | 0 | 0 | |||||||
26445 | MRNW | 0 | 0 | |||||||
26446 | MRNX | 500 | 3.7500 | 3.5000 | 3.7500 | 0 | ||||
26447 | MRO | 200 | 22 1/2 | 22 1/2 | 22 5/8 | 22 1/4 | 22 3/8 | 22 5/8 | 13400 | |
26448 | MROB | 0 | 0 | |||||||
26449 | MROC | 100 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | ||||
26450 | MROE | 200 | 9.0000 | 8.5000 | 9.0000 | 0 | ||||
26451 | MROF | 0 | 0 | |||||||
26452 | MROI | 0 | 0 | |||||||
26453 | MROP | 0 | 0 | |||||||
26454 | MROS | 0 | 0 | |||||||
26455 | MROX | 0 | 0 | |||||||
26456 | MRR | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 500 | |||
26457 | MRRW | 300 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 41700 | |
26458 | MRRXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 5.03 | 5.15 | 94028 | |
26459 | MRS | 1000 | 10 | 0 | ||||||
26460 | MRSA | 3000 | 8 1/2 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 36400 | |
26461 | MRSB | 0 | 0 | |||||||
26462 | MRSCX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
26463 | MRSE | 0 | 0 | |||||||
26464 | MRSH | 0 | 0 | |||||||
26465 | MRSI | 500 | 2 1/4 | 2 1/8 | 2 3/8 | 2 | 2 | 2 1/4 | 26400 | |
26466 | MRSR | 0 | 0 | |||||||
26467 | MRST | 0 | 0 | |||||||
26468 | MRSV | 0 | 0 | |||||||
26469 | MRSX | 0 | 0 | |||||||
26470 | MRTA | 0 | 0 | |||||||
26471 | MRTI | 6000 | 0.6200 | 0.6500 | 0.7000 | 0.6000 | 0.6000 | 0.6200 | 102500 | |
26472 | MRTK | 1200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0937 | 0.2500 | 1200 | |
26473 | MRTN | 1000 | 12 | 12 | 12 | 12 | 12 | 13 1/4 | 1000 | |
26474 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26475 | MRU | 0 | 0 | |||||||
26476 | MRU.A | 0 | 0 | |||||||
26477 | MRUMF | 5000 | 0.3450 | 0 | ||||||
26478 | MRV | 200 | 5 | 5 | 5 | 5 | 4 3/8 | 4 7/8 | 200 | |
26479 | MRVA | 0 | 0 | |||||||
26480 | MRVB | 0 | 0 | |||||||
26481 | MRVC | 1000 | 20 | 20 1/2 | 21 | 20 | 20 | 20 3/8 | 102700 | |
26482 | MRVE | 0 | 0 | |||||||
26483 | MRVEX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
26484 | MRVG | 0 | 0 | |||||||
26485 | MRVH | 0 | 0 | |||||||
26486 | MRVI | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10000 | |||
26487 | MRVM | 0 | 0 | |||||||
26488 | MRVN | 0 | 0 | |||||||
26489 | MRVO | 0 | 0 | |||||||
26490 | MRVP | 0 | 0 | |||||||
26491 | MRVR | 0 | 0 | |||||||
26492 | MRVS | 0 | 0 | |||||||
26493 | MRVT | 0 | 0 | |||||||
26494 | MRVU | 0 | 0 | |||||||
26495 | MRVV | 0 | 0 | |||||||
26496 | MRVX | 0 | 0 | |||||||
26497 | MRW | 0 | 0 | |||||||
26498 | MRWY | 1000 | 3.0000 | 0 | ||||||
26499 | MRY | 400 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 1/4 | 20 5/8 | 3300 | |
26500 | MRYK | 0 | 0 | |||||||
26501 | MRYT | 0 | 0 | |||||||
26502 | MRYp | 200 | 29 1/4 | 0 | ||||||
26503 | MRYpC | 300 | 26 3/8 | 0 | ||||||
26504 | MS | 400 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 54 3/4 | 57 | 400 | |
26505 | MS.A | 0 | 0 | |||||||
26506 | MS.B | 0 | 0 | |||||||
26507 | MSA | 100 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/4 | 100 | |
26508 | MSAAX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.30 | 0 | |
26509 | MSAC | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1500 | 400 | |
26510 | MSACX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
26511 | MSAD | 0 | 0 | |||||||
26512 | MSADY | 2000 | 5 3/4 | 5 3/4 | 6 | 0 | ||||
26513 | MSAE | 0 | 0 | |||||||
26514 | MSAEX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
26515 | MSAGX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
26516 | MSAH | 0 | 0 | |||||||
26517 | MSAI | 0 | 0 | |||||||
26518 | MSAL | 0 | 0 | |||||||
26519 | MSAS | 0 | 0 | |||||||
26520 | MSAVX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.87 | 0 | |
26521 | MSAW | 0 | 0 | |||||||
26522 | MSB | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 2 | 2 1/8 | 100 | |
26523 | MSBAX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
26524 | MSBC | 100 | 19 | 18 | 19 | 18 | 18 | 19 | 16000 | |
26525 | MSBF | 200 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 300 | |
26526 | MSBFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
26527 | MSBH | 0 | 0 | |||||||
26528 | MSBHY | 0 | 23.2500 | 0 | ||||||
26529 | MSBK | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 1700 | |
26530 | MSC | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/4 | 200 | |
26531 | MSCA | 100 | 18 3/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 29800 | |
26532 | MSCAX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
26533 | MSCC | 2000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 1/2 | 10 5/8 | 25100 | |
26534 | MSCD | 0 | 0 | |||||||
26535 | MSCDE | 0 | 0 | |||||||
26536 | MSCDX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
26537 | MSCFX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.32 | 0 | |
26538 | MSCI | 0 | 0 | |||||||
26539 | MSCK | 0 | 0 | |||||||
26540 | MSCM | 500 | 6 13/16 | 6 7/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 | 42800 | |
26541 | MSCO | 200 | 0.0100 | 0 | ||||||
26542 | MSCT | 0 | 0 | |||||||
26543 | MSCY | 0 | 0 | |||||||
26544 | MSD | 3000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 3/4 | 3000 | |
26545 | MSDFF | 0 | 7.1250 | 0 | ||||||
26546 | MSDRX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
26547 | MSDX | 300 | 20 1/4 | 19 1/2 | 20 1/4 | 19 1/2 | 20 | 20 3/4 | 1600 | |
26548 | MSE | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 5/8 | 26 1/8 | 1100 | |
26549 | MSEA | 600 | 17 3/4 | 17 5/8 | 18 | 17 5/8 | 17 3/4 | 18 | 2500 | |
26550 | MSEAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.32 | 0 | |
26551 | MSEBX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
26552 | MSEC | 1000 | 3.0000 | 0 | ||||||
26553 | MSEEX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
26554 | MSEGX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 21.96 | 0 | |
26555 | MSEIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.66 | 0 | |
26556 | MSEL | 1000 | 1 15/16 | 2 3/16 | 2 3/16 | 1 7/8 | 1 7/8 | 1 15/16 | 580200 | |
26557 | MSEMX | 0 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | |
26558 | MSEQX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
26559 | MSET | 5000 | 1.4687 | 1.4687 | 1.5000 | 1.4687 | 1.4687 | 1.5000 | 79000 | |
26560 | MSEW | 0 | 0 | |||||||
26561 | MSEWY | 0 | 102.0000 | 0 | ||||||
26562 | MSEX | 200 | 17 1/2 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 2700 | |
26563 | MSF | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 13 3/4 | 14 1/2 | 2900 | |
26564 | MSFAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 | |
26565 | MSFCX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
26566 | MSFI | 400 | 1 5/8 | 1 3/4 | 2 | 1 1/2 | 1 5/8 | 1 7/8 | 40400 | |
26567 | MSFIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
26568 | MSFK | 0 | 0 | |||||||
26569 | MSFRX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 16.36 | 0 | |
26570 | MSFT | 1600 | 143 1/2 | 143 3/8 | 144 5/8 | 141 1/2 | 143 3/8 | 143 1/2 | 4210600 | |
26571 | MSGAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.73 | 0 | |
26572 | MSGBX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
26573 | MSGCX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
26574 | MSGEX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
26575 | MSGFX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
26576 | MSGPX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
26577 | MSH | 0 | 371.20 | 368.62 | 371.25 | 364.40 | 0 | |||
26578 | MSHBX | 0 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0 | |
26579 | MSHE | 300 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 16700 | |
26580 | MSHI | 500 | 4.6250 | 4.6250 | 4.6250 | 4.2500 | 4.2500 | 4.6250 | 17200 | |
26581 | MSHIX | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.44 | 0 | |
26582 | MSHS | 2000 | 0.0468 | 0.0468 | 0.1718 | 0 | ||||
26583 | MSHTX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.45 | 0 | |
26584 | MSHYX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
26585 | MSI | 300 | 9/16 | 0 | ||||||
26586 | MSIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
26587 | MSIE | 100 | 1.0000 | 0.8400 | 1.0000 | 0 | ||||
26588 | MSIEX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
26589 | MSIFX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | |
26590 | MSIGX | 0 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 32.29 | 0 | |
26591 | MSIKY | 0 | 60.0000 | 0 | ||||||
26592 | MSIMX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
26593 | MSINX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
26594 | MSIQX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
26595 | MSISX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
26596 | MSIT | 0 | 0 | |||||||
26597 | MSIVX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
26598 | MSIX | 800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 11 1/2 | 1400 | |
26599 | MSJEX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
26600 | MSK | 200 | 17 1/2 | 18 1/4 | 19 1/2 | 0 | ||||
26601 | MSKA | 0 | 0 | |||||||
26602 | MSKI | 0 | 0 | |||||||
26603 | MSL | 500 | 10 5/8 | 0 | ||||||
26604 | MSLA | 0 | 0 | |||||||
26605 | MSLAX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 0 | |
26606 | MSLCX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
26607 | MSLM | 20800 | 0.0010 | 0 | ||||||
26608 | MSLp | 200 | 19 1/2 | 0 | ||||||
26609 | MSM | 600 | 38 | 0 | ||||||
26610 | MSMAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.52 | 0 | |
26611 | MSMBX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
26612 | MSMK | 0 | 0 | |||||||
26613 | MSMX | 0 | 0 | |||||||
26614 | MSMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.96 | 5.07 | 11252 | |
26615 | MSN | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 3700 | |||
26616 | MSNAX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.40 | 0 | |
26617 | MSNC | 0 | 0 | |||||||
26618 | MSNCX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.34 | 0 | |
26619 | MSNI | 0 | 0 | |||||||
26620 | MSNK | 0 | 0 | |||||||
26621 | MSNM | 0 | 0 | |||||||
26622 | MSNN | 0 | 0 | |||||||
26623 | MSNO | 1500 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.6250 | 9100 | |
26624 | MSNP | 0 | 0 | |||||||
26625 | MSNR | 0 | 0 | |||||||
26626 | MSNS | 100 | 45.0000 | 0 | ||||||
26627 | MSNT | 0 | 0 | |||||||
26628 | MSNYX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.30 | 0 | |
26629 | MSO/WS | 300 | 1/32 | 3/16 | 3/8 | 0 | ||||
26630 | MSOF | 3300 | 0.2800 | 0.2800 | 0.3000 | 0 | ||||
26631 | MSON | 1500 | 6 | 5 7/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/8 | 44500 | |
26632 | MSONW | 3500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 9/32 | 3500 | |
26633 | MSOXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99 | 3.05 | 2966 | |
26634 | MSP | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 3/4 | 400 | |
26635 | MSPG | 1000 | 7 3/4 | 7 1/16 | 7 3/4 | 7 | 7 5/8 | 7 3/4 | 41600 | |
26636 | MSPO | 1500 | 1 39/64 | 1 3/8 | 1 39/64 | 1 3/8 | 1 3/8 | 1 5/8 | 9200 | |
26637 | MSPR | 0 | 0 | |||||||
26638 | MSPW | 0 | 0 | |||||||
26639 | MSPWP | 100 | 64.0000 | 0 | ||||||
26640 | MSR | 2000 | 3/4 | 7/8 | 7/8 | 3/4 | 18300 | |||
26641 | MSRAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.41 | 0 | |
26642 | MSRBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
26643 | MSRCX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
26644 | MSRS | 200 | 1.0000 | 0 | ||||||
26645 | MSRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.71 | 4.86 | 287 | |
26646 | MSS | 1300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 1300 | |||
26647 | MSSCX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.77 | 0 | |
26648 | MSSE | 0 | 0 | |||||||
26649 | MSSEC | 0 | 0 | |||||||
26650 | MSSEN | 400 | 69.2000 | 0 | ||||||
26651 | MSSEP | 800 | 24.1250 | 0 | ||||||
26652 | MSSIX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.12 | 0 | |
26653 | MSST | 0 | 0 | |||||||
26654 | MSSVX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
26655 | MST | 100 | 50 | 51 1/2 | 52 | 0 | ||||
26656 | MSTA | 0 | 0 | |||||||
26657 | MSTAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
26658 | MSTB | 0 | 0 | |||||||
26659 | MSTC | 0 | 0 | |||||||
26660 | MSTDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
26661 | MSTF | 0 | 0 | |||||||
26662 | MSTFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.98 | 0 | |
26663 | MSTG | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 3/8 | 1 5/8 | 21800 | |
26664 | MSTH | 0 | 0 | |||||||
26665 | MSTI | 2000 | 1.6250 | 1.3750 | 1.7500 | 1.3750 | 1.5000 | 1.6250 | 25300 | |
26666 | MSTL | 0 | 0 | |||||||
26667 | MSTM | 0 | 0 | |||||||
26668 | MSTNX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.95 | 0 | |
26669 | MSTO | 0 | 0 | |||||||
26670 | MSTP | 0 | 0 | |||||||
26671 | MSTR | 15000 | 17 3/8 | 17 3/8 | 17 7/8 | 17 3/8 | 17 3/8 | 17 3/4 | 186800 | |
26672 | MSTS | 0 | 0 | |||||||
26673 | MSTT | 0 | 0 | |||||||
26674 | MSTTX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
26675 | MSU | 300 | 24 1/2 | 24 19/64 | 24 1/2 | 24 19/64 | 24 1/8 | 24 5/8 | 30600 | |
26676 | MSUBF | 0 | 20.8261 | 0 | ||||||
26677 | MSUSX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
26678 | MSV | 100 | 26 1/2 | 26 3/8 | 26 5/8 | 26 3/8 | 26 3/8 | 26 7/8 | 900 | |
26679 | MSVAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.81 | 0 | |
26680 | MSVC | 22000 | 0.0010 | 0 | ||||||
26681 | MSVCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
26682 | MSW | 1000 | 7 1/2 | 0 | ||||||
26683 | MSWAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 | |
26684 | MSWBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
26685 | MSWCX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
26686 | MSX | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 3/4 | 300 | |
26687 | MSX.A | 0 | 0 | |||||||
26688 | MSXC | 0 | 0 | |||||||
26689 | MSXE | 0 | 0 | |||||||
26690 | MSXG | 0 | 0 | |||||||
26691 | MSXH | 0 | 0 | |||||||
26692 | MSXI | 0 | 0 | |||||||
26693 | MSXO | 0 | 0 | |||||||
26694 | MSXR | 0 | 0 | |||||||
26695 | MSXS | 0 | 0 | |||||||
26696 | MSXT | 0 | 0 | |||||||
26697 | MSXX | 0 | 0 | |||||||
26698 | MSXp | 100 | 16 1/4 | 0 | ||||||
26699 | MSY | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 500 | |
26700 | MSYC | 0 | 0 | |||||||
26701 | MSYE | 0 | 0 | |||||||
26702 | MSYS | 100 | 0.6875 | 0.6875 | 0.7500 | 0.6875 | 0.6875 | 0.8125 | 19900 | |
26703 | MSZ | 1000 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/8 | 24 5/8 | 4100 | |
26704 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26705 | MSpB | 1000 | 25 1/8 | 25 | 25 1/8 | 25 | 201000 | |||
26706 | MSpC | 500 | 25 1/4 | 0 | ||||||
26707 | MSpD | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
26708 | MSpE | 600 | 52 1/4 | 52 1/2 | 54 | 0 | ||||
26709 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26710 | MT | 1000 | 37 | 37 1/4 | 37 1/4 | 37 | 37 1/8 | 37 5/8 | 1100 | |
26711 | MTAN | 0 | 0 | |||||||
26712 | MTASX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
26713 | MTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.72 | 2.78 | 61 | |
26714 | MTB | 1000 | 44 7/8 | 45 | 45 | 44 7/8 | 44 7/8 | 45 1/8 | 1100 | |
26715 | MTBAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
26716 | MTBCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
26717 | MTBG | 0 | 0 | |||||||
26718 | MTBN | 300 | 8 3/4 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 1300 | |
26719 | MTC | 100 | 40 3/4 | 40 7/8 | 40 7/8 | 39 1/2 | 40 1/2 | 40 7/8 | 31900 | |
26720 | MTCC | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 200 | |
26721 | MTCD | 0 | 0 | |||||||
26722 | MTCE | 0 | 0 | |||||||
26723 | MTCF | 0 | 0 | |||||||
26724 | MTCG | 0 | 0 | |||||||
26725 | MTCH | 10000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0110 | 0.0250 | 20000 | |
26726 | MTCI | 250000 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 2381300 | |
26727 | MTCK | 0 | 0 | |||||||
26728 | MTCL | 0 | 0 | |||||||
26729 | MTCN | 0 | 0 | |||||||
26730 | MTCO | 0 | 0 | |||||||
26731 | MTCP | 0 | 0 | |||||||
26732 | MTCR | 0 | 0 | |||||||
26733 | MTCS | 0 | 0 | |||||||
26734 | MTCT | 0 | 0 | |||||||
26735 | MTCU | 0 | 0 | |||||||
26736 | MTCW | 0 | 0 | |||||||
26737 | MTCX | 0 | 0 | |||||||
26738 | MTCZ | 0 | 0 | |||||||
26739 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26740 | MTE/U | 0 | 0 | |||||||
26741 | MTE/WS | 0 | 0 | |||||||
26742 | MTEB | 0 | 0.0150 | 0.0500 | 0 | |||||
26743 | MTEBX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
26744 | MTECL | 0 | 0 | |||||||
26745 | MTEDM | 100 | 57.0000 | 0 | ||||||
26746 | MTEH | 0 | 0 | |||||||
26747 | MTEK | 2000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
26748 | MTEL | 1200 | 12 7/8 | 13 | 13 3/8 | 12 3/4 | 12 7/8 | 13 | 321000 | |
26749 | MTEN | 1000 | 1.0937 | 1.0000 | 1.0937 | 1.0000 | 1.0000 | 1.0937 | 3900 | |
26750 | MTEPX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.62 | 0 | |
26751 | MTFI | 100 | 0.6250 | 0 | ||||||
26752 | MTFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.34 | 0 | |
26753 | MTG | 200 | 72 1/8 | 72 | 72 3/8 | 71 3/4 | 71 3/4 | 72 7/8 | 700 | |
26754 | MTGH | 0 | 0 | |||||||
26755 | MTGI | 0 | 0 | |||||||
26756 | MTGK | 0 | 0 | |||||||
26757 | MTGT | 0 | 0 | |||||||
26758 | MTGV | 0 | 0 | |||||||
26759 | MTGVX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
26760 | MTGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.60 | 4.73 | 2073 | |
26761 | MTGYQ | 1000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
26762 | MTH | 0 | 0 | |||||||
26763 | MTH.B | 0 | 0 | |||||||
26764 | MTHI | 0 | 0 | |||||||
26765 | MTI | 400 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
26766 | MTIC | 4500 | 2 11/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 1187600 | |
26767 | MTII | 0 | 0 | |||||||
26768 | MTIK | 400 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 2900 | |
26769 | MTIN | 200 | 6 5/8 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/4 | 2300 | |
26770 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26771 | MTIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.35 | 5.52 | 9469 | |
26772 | MTK | 0 | 5 | 5 3/4 | 0 | |||||
26773 | MTKE | 500 | 1.0000 | 0 | ||||||
26774 | MTKN | 100 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
26775 | MTKXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.82 | 2.88 | 2063 | |
26776 | MTL | 200 | 49 1/8 | 49 1/2 | 49 1/2 | 49 1/8 | 49 | 49 1/2 | 400 | |
26777 | MTLB | 0 | 0 | |||||||
26778 | MTLC | 500 | 1 13/16 | 1 5/8 | 2 | 1 5/8 | 1 3/4 | 1 15/16 | 84800 | |
26779 | MTLF | 0 | 0 | |||||||
26780 | MTLFX | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 7.74 | 0 | |
26781 | MTLG | 200 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 14 1/4 | 800 | |
26782 | MTLI | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 400 | |
26783 | MTLK | 0 | 0 | |||||||
26784 | MTLL | 0 | 0 | |||||||
26785 | MTLM | 1000 | 4 1/16 | 3 3/4 | 4 1/16 | 3 3/4 | 4 | 4 1/16 | 41500 | |
26786 | MTLO | 0 | 0 | |||||||
26787 | MTLP | 1600 | 0.0200 | 0 | ||||||
26788 | MTLS | 200 | 17 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 29700 | |
26789 | MTLT | 0 | 0 | |||||||
26790 | MTLV | 0 | 0 | |||||||
26791 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26792 | MTMC | 1500 | 3 7/16 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 1/2 | 50100 | |
26793 | MTMD | 0 | 0 | |||||||
26794 | MTMI | 0 | 0 | |||||||
26795 | MTMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.69 | 0 | |
26796 | MTMR | 1000 | 9.1250 | 9.1250 | 9.7500 | 0 | ||||
26797 | MTMRU | 1000 | 9.8750 | 9.1250 | 10.1250 | 0 | ||||
26798 | MTMRW | 25000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
26799 | MTMRZ | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7500 | 3.5000 | 2000 | |
26800 | MTMX | 0 | 0 | |||||||
26801 | MTMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.83 | 2.93 | 580 | |
26802 | MTMu | 0 | 0 | |||||||
26803 | MTN | 0 | 0 | |||||||
26804 | MTNC | 0 | 0 | |||||||
26805 | MTND | 0 | 0 | |||||||
26806 | MTNI | 0 | 0 | |||||||
26807 | MTNT | 200 | 22 | 19 7/8 | 22 3/8 | 19 7/8 | 22 | 22 3/8 | 106500 | |
26808 | MTO | 0 | 0 | |||||||
26809 | MTON | 2000 | 10 3/8 | 12 1/2 | 12 1/2 | 10 | 10 3/8 | 10 3/4 | 410500 | |
26810 | MTOR | 7400 | 2.0000 | 2.0000 | 2.0312 | 1.9375 | 1.8750 | 2.0000 | 87000 | |
26811 | MTOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.10 | 5.27 | 751 | |
26812 | MTP | 300 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 22 | 2300 | |
26813 | MTPK | 0 | 0 | |||||||
26814 | MTPN | 0 | 0 | |||||||
26815 | MTPR | 0 | 0 | |||||||
26816 | MTPT | 0 | 0 | |||||||
26817 | MTPV | 0 | 0 | |||||||
26818 | MTPW | 0 | 0 | |||||||
26819 | MTPWN | 200 | 55.0000 | 0 | ||||||
26820 | MTPWO | 100 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.4500 | 700 | |
26821 | MTPWP | 200 | 77.5000 | 0 | ||||||
26822 | MTPX | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
26823 | MTPYP | 400 | 24.8500 | 24.8500 | 25.3750 | 24.8500 | 12000 | |||
26824 | MTQI | 300 | 84.5000 | 0 | ||||||
26825 | MTR | 100 | 45 1/2 | 45 7/8 | 47 1/8 | 0 | ||||
26826 | MTRA | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 1000 | |
26827 | MTRAX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 21.96 | 0 | |
26828 | MTRBX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
26829 | MTRCX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
26830 | MTRD | 0 | 0 | |||||||
26831 | MTRDU | 0 | 0 | |||||||
26832 | MTREX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.17 | 0 | |
26833 | MTRN | 2000 | 14 1/2 | 14 1/2 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/2 | 7600 | |
26834 | MTRO | 2400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2400 | |
26835 | MTRS | 200 | 23 1/2 | 25 3/4 | 25 3/4 | 23 1/4 | 23 1/2 | 24 | 375100 | |
26836 | MTRT | 5000 | 0.3500 | 0.3125 | 0.4687 | 0 | ||||
26837 | MTRX | 1000 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 54600 | |
26838 | MTS | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 600 | |||
26839 | MTSB | 0 | 0 | |||||||
26840 | MTSBF | 0 | 11.1250 | 0 | ||||||
26841 | MTSBY | 0 | 0 | |||||||
26842 | MTSC | 1000 | 20 3/4 | 21 1/8 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/2 | 1600 | |
26843 | MTSI | 1000 | 22 3/8 | 21 | 22 1/2 | 20 1/2 | 22 1/4 | 22 1/2 | 343300 | |
26844 | MTSN | 200 | 10 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 55400 | |
26845 | MTST | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 89600 | |
26846 | MTT | 1000 | 9 5/8 | 0 | ||||||
26847 | MTTB | 300 | 14.2500 | 14.0000 | 15.0000 | 13.7500 | 14.1250 | 15.3750 | 15900 | |
26848 | MTTC | 0 | 0 | |||||||
26849 | MTTFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
26850 | MTTG | 0 | 0 | |||||||
26851 | MTTL | 100 | 7.7500 | 7.0000 | 7.7500 | 0 | ||||
26852 | MTTOF | 600 | 1.5900 | 0 | ||||||
26853 | MTTTP | 500 | 22.3750 | 0 | ||||||
26854 | MTTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.88 | 5.01 | 4766 | |
26855 | MTTpC | 200 | 50 | 0 | ||||||
26856 | MTTpZ | 1100 | 25 5/8 | 0 | ||||||
26857 | MTU | 400 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
26858 | MTUC | 100 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26859 | MTV | 0 | 0 | |||||||
26860 | MTVN | 0 | 0 | |||||||
26861 | MTW | 100 | 38 5/8 | 37 | 38 5/8 | 37 | 37 1/2 | 38 1/4 | 300 | |
26862 | MTWK | 0 | 0 | |||||||
26863 | MTWKF | 100 | 9 7/8 | 10 | 10 | 9 3/8 | 9 | 9 7/8 | 17900 | |
26864 | MTWL | 0 | 0 | |||||||
26865 | MTWM | 0 | 0 | |||||||
26866 | MTWNP | 0 | 0 | |||||||
26867 | MTWO | 200 | 7 1/2 | 7 47/64 | 7 3/4 | 7 1/2 | 7 1/8 | 7 3/4 | 2300 | |
26868 | MTWP | 0 | 0 | |||||||
26869 | MTWS | 0 | 0 | |||||||
26870 | MTWT | 0 | 0 | |||||||
26871 | MTWX | 0 | 0 | |||||||
26872 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26873 | MTX | 100 | 39 1/2 | 40 1/4 | 40 5/8 | 0 | ||||
26874 | MTXC | 2000 | 11 5/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 20500 | |
26875 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26876 | MTXN | 0 | 0 | |||||||
26877 | MTXS | 0 | 0 | |||||||
26878 | MTXSY | 0 | 4.6200 | 0 | ||||||
26879 | MTXT | 0 | 0 | |||||||
26880 | MTY | 2500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2500 | |||
26881 | MTYXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.97 | 3.03 | 266 | |
26882 | MU | 4000 | 29 7/8 | 29 7/8 | 30 | 29 3/8 | 29 3/4 | 30 1/8 | 10400 | |
26883 | MUA | 500 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | ||||
26884 | MUAAX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.22 | 0 | |
26885 | MUAKX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
26886 | MUALF | 0 | 0 | |||||||
26887 | MUAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.60 | 4.73 | 25 | |
26888 | MUAYX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
26889 | MUBAX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.67 | 0 | |
26890 | MUBFX | 0 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | |
26891 | MUBKX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
26892 | MUBYX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
26893 | MUCAX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.15 | 0 | |
26894 | MUCKX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
26895 | MUCO | 0 | 0 | |||||||
26896 | MUCP | 2300 | 9.4375 | 9.1875 | 9.4375 | 9.1250 | 9.2500 | 9.4375 | 106800 | |
26897 | MUCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.20 | 3.28 | 4484 | |
26898 | MUCYX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
26899 | MUDK | 0 | 0 | |||||||
26900 | MUEI | 3600 | 15 1/8 | 15 3/4 | 15 3/4 | 14 3/4 | 14 7/8 | 15 1/8 | 428100 | |
26901 | MUEL | 100 | 40 1/4 | 40 1/4 | 43 | 0 | ||||
26902 | MUFAX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.98 | 0 | |
26903 | MUFKX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
26904 | MUFYX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
26905 | MUGAX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.91 | 0 | |
26906 | MUGKX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
26907 | MUGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.09 | 5.22 | 935 | |
26908 | MUGYX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
26909 | MUHC | 1000 | 0.0050 | 0 | ||||||
26910 | MUHLX | 0 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | |
26911 | MUIA | 0 | 0 | |||||||
26912 | MUIAX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 16.23 | 0 | |
26913 | MUIBX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.84 | 0 | |
26914 | MUIFX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.97 | 0 | |
26915 | MUIGX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.42 | 0 | |
26916 | MUIKX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
26917 | MUIYX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
26918 | MUKA | 0 | 0 | |||||||
26919 | MUKXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.70 | 4.83 | 353 | |
26920 | MUKpA | 400 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/4 | 2100 | |||
26921 | MUL | 1600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 | 4200 | |
26922 | MULAX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 22.95 | 0 | |
26923 | MULE | 0 | 0 | |||||||
26924 | MULI | 0 | 0 | |||||||
26925 | MULKX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
26926 | MULN | 0 | 0 | |||||||
26927 | MULR | 0 | 0 | |||||||
26928 | MULS | 0 | 0 | |||||||
26929 | MULT | 1100 | 0.2500 | 0.2500 | 0.2700 | 0 | ||||
26930 | MULTW | 0 | 0 | |||||||
26931 | MULTZ | 0 | 0 | |||||||
26932 | MULYX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | |
26933 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
26934 | MUMAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.84 | 0 | |
26935 | MUMGF | 0 | 0.1400 | 0 | ||||||
26936 | MUMKX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
26937 | MUMYX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
26938 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
26939 | MUNA | 0 | 0 | |||||||
26940 | MUNI | 0 | 0 | |||||||
26941 | MUNIX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.07 | 0 | |
26942 | MUNK | 0 | 0 | |||||||
26943 | MUNKX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26944 | MUNL | 0 | 0 | |||||||
26945 | MUNR | 0 | 0 | |||||||
26946 | MUNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.30 | 3.38 | 2468 | |
26947 | MUNYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
26948 | MUO | 400 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | ||||
26949 | MUR | 400 | 50 1/4 | 47 1/4 | 47 3/4 | 0 | ||||
26950 | MURC | 12600 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 56500 | |
26951 | MURCW | 6300 | 15/16 | 1 | 1 1/16 | 15/16 | 15/16 | 1 3/16 | 21400 | |
26952 | MURD | 50000 | 0.0900 | 0.0900 | 0.1500 | 0 | ||||
26953 | MURF | 0 | 0 | |||||||
26954 | MURI | 0 | 0 | |||||||
26955 | MURM | 0 | 0 | |||||||
26956 | MURN | 0 | 0 | |||||||
26957 | MURP | 0 | 0 | |||||||
26958 | MURR | 0 | 0 | |||||||
26959 | MURX | 0 | 0 | |||||||
26960 | MURXF | 1000 | 5 49/64 | 5 7/16 | 5 13/16 | 5 7/16 | 5 11/16 | 5 7/8 | 58700 | |
26961 | MURY | 0 | 0 | |||||||
26962 | MUS | 0 | 0 | |||||||
26963 | MUSE | 800 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 800 | |
26964 | MUSEX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
26965 | MUSGX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
26966 | MUSKX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | |
26967 | MUSM | 0 | 0 | |||||||
26968 | MUSMF | 0 | 0 | |||||||
26969 | MUSO | 4000 | 0.0200 | 0.0010 | 0.0200 | 0 | ||||
26970 | MUSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.86 | 5.01 | 313 | |
26971 | MUSYX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
26972 | MUTAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.89 | 0 | |
26973 | MUTHX | 0 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | 0 | |
26974 | MUTKX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26975 | MUTS | 500 | 15.0000 | 0 | ||||||
26976 | MUTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.26 | 1109 | |
26977 | MUTYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26978 | MUUKX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
26979 | MUUYX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
26980 | MUVYX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
26981 | MUXAX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 18.01 | 0 | |
26982 | MUXKX | 0 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | |
26983 | MUXYX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
26984 | MUY | 400 | 23 1/2 | 0 | ||||||
26985 | MUYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.85 | 4.99 | 2664 | |
26986 | MUZ | 0 | 0 | |||||||
26987 | MUZA | 0 | 0 | |||||||
26988 | MUZB | 0 | 0 | |||||||
26989 | MUZC | 0 | 0 | |||||||
26990 | MUZD | 0 | 0 | |||||||
26991 | MUZE | 0 | 0 | |||||||
26992 | MUZF | 0 | 0 | |||||||
26993 | MUZG | 0 | 0 | |||||||
26994 | MUZH | 0 | 0 | |||||||
26995 | MUZI | 0 | 0 | |||||||
26996 | MUZK | 0 | 0 | |||||||
26997 | MUZL | 0 | 0 | |||||||
26998 | MUZM | 0 | 0 | |||||||
26999 | MUZN | 0 | 0 | |||||||
27000 | MUZO | 0 | 0 | |||||||
27001 | MUZP | 0 | 0 | |||||||
27002 | MUZR | 0 | 0 | |||||||
27003 | MUZS | 0 | 0 | |||||||
27004 | MUZT | 0 | 0 | |||||||
27005 | MUZV | 0 | 0 | |||||||
27006 | MUZW | 0 | 0 | |||||||
27007 | MUZX | 0 | 0 | |||||||
27008 | MUZY | 0 | 0 | |||||||
27009 | MVAAX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 22.12 | 0 | |
27010 | MVAC | 200 | 5 9/16 | 5 1/2 | 5 9/16 | 5 1/8 | 5 1/8 | 5 9/16 | 5100 | |
27011 | MVAK | 0 | 0 | |||||||
27012 | MVAT | 0 | 0 | |||||||
27013 | MVBI | 500 | 37 3/4 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 3/4 | 9900 | |
27014 | MVC | 800 | 12 5/8 | 0 | ||||||
27015 | MVCO | 800 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 13400 | |
27016 | MVCOW | 1000 | 3/4 | 3/4 | 7/8 | 0 | ||||
27017 | MVEDX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
27018 | MVEFX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
27019 | MVF | 500 | 9 1/2 | 9 5/16 | 9 5/8 | 0 | ||||
27020 | MVFA | 0 | 0 | |||||||
27021 | MVFF | 0 | 0 | |||||||
27022 | MVH | 0 | 356.78 | 0 | ||||||
27023 | MVIGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
27024 | MVII | 500 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/4 | 27 1/4 | 27 7/8 | 1600 | |
27025 | MVIN | 0 | 0 | |||||||
27026 | MVIS | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 9/16 | 4 11/16 | 22200 | |
27027 | MVISW | 400 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/2 | 400 | |
27028 | MVJ | 400 | 12 1/2 | 0 | ||||||
27029 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27030 | MVL.W | 0 | 0 | |||||||
27031 | MVLBX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
27032 | MVLFX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.81 | 0 | |
27033 | MVLL | 0 | 0 | |||||||
27034 | MVLS | 0 | 0 | |||||||
27035 | MVLW | 0 | 0 | |||||||
27036 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27037 | MVM | 1000 | 12 3/8 | 0 | ||||||
27038 | MVMS | 0 | 0 | |||||||
27039 | MVP | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
27040 | MVPMX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.42 | 0 | |
27041 | MVS | 1300 | 12 3/8 | 0 | ||||||
27042 | MVSA | 0 | 0 | |||||||
27043 | MVSAY | 0 | 6.3750 | 0 | ||||||
27044 | MVSC | 0 | 0 | |||||||
27045 | MVSI | 2500 | 10 3/16 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/4 | 77600 | |
27046 | MVSIW | 500 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 181300 | |
27047 | MVSTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.38 | 0 | |
27048 | MVT | 100 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
27049 | MVTV | 1100 | 0.1562 | 0.1250 | 0.1562 | 0 | ||||
27050 | MVTVL | 500 | 0.6250 | 0.5625 | 1.2500 | 15900 | ||||
27051 | MVY | 400 | 11 3/4 | 0 | ||||||
27052 | MWAAX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 19.27 | 0 | |
27053 | MWABX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | |
27054 | MWACX | 0 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | |
27055 | MWAR | 100 | 17 | 17 1/2 | 17 1/2 | 17 | 16 3/4 | 17 1/2 | 13900 | |
27056 | MWAV | 200 | 1 3/4 | 2 1/8 | 2 1/2 | 1 3/4 | 1 3/4 | 2 1/2 | 2900 | |
27057 | MWBI | 1000 | 27 | 26 1/2 | 27 3/4 | 0 | ||||
27058 | MWBX | 1000 | 4 5/16 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 25500 | |
27059 | MWCp | 0 | 0 | |||||||
27060 | MWDS | 3500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 9500 | |
27061 | MWDSW | 15500 | 7/64 | 1/16 | 3/16 | 0 | ||||
27062 | MWEBX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | |
27063 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27064 | MWEFX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 20.17 | 0 | |
27065 | MWEG | 0 | 0 | |||||||
27066 | MWEX | 2000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
27067 | MWFD | 2500 | 22 1/4 | 21 3/4 | 22 1/2 | 0 | ||||
27068 | MWFIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
27069 | MWFS | 100 | 23.3750 | 0 | ||||||
27070 | MWGBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
27071 | MWGP | 200 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/2 | 19 1/4 | 3000 | |
27072 | MWGTX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.19 | 0 | |
27073 | MWGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.71 | 2.78 | 311 | |
27074 | MWHS | 1000 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 23 3/4 | 24 | 41800 | |
27075 | MWHX | 1000 | 11 | 10 7/8 | 11 3/8 | 10 7/8 | 11 | 11 1/4 | 31100 | |
27076 | MWI | 0 | 0 | |||||||
27077 | MWK | 1800 | 6 3/4 | 6 1/8 | 6 5/8 | 0 | ||||
27078 | MWKG | 0 | 0 | |||||||
27079 | MWKSF | 0 | 0 | |||||||
27080 | MWLMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.21 | 0 | |
27081 | MWLY | 1000 | 0.0001 | 0 | ||||||
27082 | MWOBX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
27083 | MWOCX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
27084 | MWOFX | 0 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 20.60 | 0 | |
27085 | MWPSL | 100 | 52.5000 | 0 | ||||||
27086 | MWRK | 2000 | 10 49/64 | 11 3/4 | 11 3/4 | 10 49/64 | 10 1/2 | 11 3/4 | 2400 | |
27087 | MWT | 1000 | 19 1/8 | 19 1/8 | 19 1/2 | 0 | ||||
27088 | MWTAX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.64 | 0 | |
27089 | MWTI | 0 | 0 | |||||||
27090 | MWW | 0 | 0 | |||||||
27091 | MWWSSE | 0 | 0 | |||||||
27092 | MWY | 3500 | 20 | 20 | 20 3/8 | 0 | ||||
27093 | MX | 100 | 25 7/8 | 24 5/8 | 26 | 0 | ||||
27094 | MXA | 400 | 12 | 0 | ||||||
27095 | MXAM | 1000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
27096 | MXC | 1000 | 3 5/8 | 0 | ||||||
27097 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27098 | MXCO | 0 | 0 | |||||||
27099 | MXCP | 500 | 4.6250 | 0 | ||||||
27100 | MXCS | 0 | 0 | |||||||
27101 | MXD | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | |||
27102 | MXE | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 800 | |
27103 | MXF | 300 | 15 1/4 | 15 | 15 1/4 | 15 | 15 1/8 | 15 3/4 | 3800 | |
27104 | MXFA | 0 | 0 | |||||||
27105 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27106 | MXFrw | 0 | 0 | |||||||
27107 | MXH | 0 | 102.03 | 100.59 | 102.21 | 100.51 | 0 | |||
27108 | MXHC | 1000 | 3.3750 | 0 | ||||||
27109 | MXHS | 0 | 0 | |||||||
27110 | MXI | 0 | 581.40 | 0 | ||||||
27111 | MXIC | 0 | 0 | |||||||
27112 | MXICY | 4000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 4000 | |
27113 | MXIM | 5000 | 38 1/4 | 39 | 39 1/8 | 37 7/8 | 38 1/8 | 38 3/8 | 1206500 | |
27114 | MXIS | 1500 | 13 | 12 13/16 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 55700 | |
27115 | MXL | 0 | 9.05 | 8.88 | 9.07 | 8.77 | 0 | |||
27116 | MXM | 100 | 42 1/8 | 40 7/8 | 41 3/8 | 0 | ||||
27117 | MXMA | 0 | 0 | |||||||
27118 | MXMAP | 0 | 0 | |||||||
27119 | MXMC | 0 | 0 | |||||||
27120 | MXME | 0 | 0 | |||||||
27121 | MXMG | 0 | 0 | |||||||
27122 | MXMH | 0 | 0 | |||||||
27123 | MXMN | 0 | 0 | |||||||
27124 | MXMO | 0 | 0 | |||||||
27125 | MXMP | 0 | 0 | |||||||
27126 | MXMR | 0 | 0 | |||||||
27127 | MXMX | 1000 | 2.0000 | 1.7500 | 2.1250 | 0 | ||||
27128 | MXN | 0 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | |||
27129 | MXNN | 0 | 0 | |||||||
27130 | MXP | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 3/8 | 4 3/4 | 3600 | |
27131 | MXPA | 0 | 0 | |||||||
27132 | MXPC | 17300 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27133 | MXPH | 0 | 0 | |||||||
27134 | MXPL | 0 | 0 | |||||||
27135 | MXPN | 0 | 0 | |||||||
27136 | MXPP | 0 | 0 | |||||||
27137 | MXPS | 0 | 0 | |||||||
27138 | MXPT | 0 | 0 | |||||||
27139 | MXPpA | 400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 400 | |
27140 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27141 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27142 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27143 | MXS | 0 | 2026.00 | 0 | ||||||
27144 | MXSB | 0 | 0 | |||||||
27145 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27146 | MXSEX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
27147 | MXSFX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
27148 | MXSP | 0 | 0 | |||||||
27149 | MXSPX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
27150 | MXSV | 100 | 4 3/4 | 4 3/4 | 5 | 0 | ||||
27151 | MXSpA | 300 | 26 1/4 | 0 | ||||||
27152 | MXT | 100 | 32 5/8 | 32 3/8 | 32 5/8 | 32 3/8 | 600 | |||
27153 | MXTC | 0 | 0 | |||||||
27154 | MXTL | 0 | 0 | |||||||
27155 | MXTR | 0 | 0 | |||||||
27156 | MXU | 0 | 3091.41 | 3091.41 | 3091.41 | 3091.41 | 0 | |||
27157 | MXV | 0 | 49.47 | 49.33 | 49.48 | 49.22 | 0 | |||
27158 | MXWL | 500 | 36 1/2 | 38 1/4 | 38 1/4 | 35 | 35 1/2 | 36 1/2 | 28300 | |
27159 | MXX | 0 | 334.77 | 329.32 | 334.77 | 328.54 | 0 | |||
27160 | MXXU | 0 | 0 | |||||||
27161 | MXY | 0 | 90.48 | 88.76 | 90.75 | 87.70 | 0 | |||
27162 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27163 | MYAN | 0 | 0 | |||||||
27164 | MYBA | 0 | 0 | |||||||
27165 | MYC | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
27166 | MYCO | 200 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 9700 | |
27167 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27168 | MYD | 100 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
27169 | MYE | 4000 | 15 3/16 | 15 1/8 | 15 3/16 | 15 1/8 | 5200 | |||
27170 | MYET | 0 | 0 | |||||||
27171 | MYF | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 500 | |
27172 | MYG | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 1/8 | 100 | |
27173 | MYGA | 0 | 0 | |||||||
27174 | MYGB | 0 | 0 | |||||||
27175 | MYGE | 0 | 0 | |||||||
27176 | MYGG | 0 | 0 | |||||||
27177 | MYGI | 0 | 0 | |||||||
27178 | MYGN | 5000 | 28 1/2 | 29 3/8 | 30 | 28 | 28 1/4 | 28 3/4 | 119600 | |
27179 | MYGO | 0 | 0 | |||||||
27180 | MYGS | 0 | 0 | |||||||
27181 | MYI | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 900 | |
27182 | MYJ | 700 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27183 | MYL | 2000 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 1/2 | 16 | 9000 | |
27184 | MYLC | 0 | 0 | |||||||
27185 | MYLF | 0 | 0 | |||||||
27186 | MYLL | 0 | 0 | |||||||
27187 | MYLN | 0 | 0 | |||||||
27188 | MYLP | 0 | 0 | |||||||
27189 | MYLS | 0 | 0 | |||||||
27190 | MYLT | 0 | 0 | |||||||
27191 | MYLX | 400 | 13 | 13 1/8 | 13 1/8 | 12 1/8 | 12 7/8 | 13 1/8 | 185100 | |
27192 | MYM | 800 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
27193 | MYN | 800 | 15 | 14 3/4 | 15 3/8 | 0 | ||||
27194 | MYR | 600 | 11 1/2 | 10 1/2 | 11 | 0 | ||||
27195 | MYRD | 0 | 0 | |||||||
27196 | MYRW | 0 | 0 | |||||||
27197 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27198 | MYS | 3000 | 16 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27199 | MYSD | 100 | 1.7500 | 0.3125 | 0.6875 | 0 | ||||
27200 | MYSU | 0 | 0 | |||||||
27201 | MYSW | 300 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 36700 | |
27202 | MYT | 1100 | 12 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
27203 | MYTK | 0 | 0 | |||||||
27204 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27205 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27206 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27207 | MYY | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
27208 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27209 | MZ | 0 | 0 | |||||||
27210 | MZA | 1900 | 12 1/8 | 0 | ||||||
27211 | MZAO | 0 | 0 | |||||||
27212 | MZDA | 0 | 0 | |||||||
27213 | MZDAF | 0 | 4.5300 | 0 | ||||||
27214 | MZEI | 2000 | 0.1050 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1150 | 41000 | |
27215 | MZNC | 3300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
27216 | MZON | 300 | 19 1/4 | 19 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 21100 | |
27217 | MZP | 0 | 15.00 | 0 | ||||||
27218 | MZR | 0 | 0 | |||||||
27219 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27220 | N | 4000 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 7/8 | 32 | 5000 | |
27221 | N.AEG | 0 | 0 | |||||||
27222 | N.AHL | 0 | 0 | |||||||
27223 | N.AKZ | 0 | 0 | |||||||
27224 | N.AMB | 0 | 0 | |||||||
27225 | N.AME | 0 | 0 | |||||||
27226 | N.BOL | 0 | 0 | |||||||
27227 | N.BOR | 0 | 0 | |||||||
27228 | N.BOS | 0 | 0 | |||||||
27229 | N.CET | 0 | 0 | |||||||
27230 | N.CSM | 0 | 0 | |||||||
27231 | N.DSM | 0 | 0 | |||||||
27232 | N.ELS | 0 | 0 | |||||||
27233 | N.EVC | 0 | 0 | |||||||
27234 | N.FDP | 0 | 0 | |||||||
27235 | N.FMC | 0 | 0 | |||||||
27236 | N.GEC | 0 | 0 | |||||||
27237 | N.GEP | 0 | 0 | |||||||
27238 | N.GIS | 0 | 0 | |||||||
27239 | N.GRB | 0 | 0 | |||||||
27240 | N.HAG | 0 | 0 | |||||||
27241 | N.HCS | 0 | 0 | |||||||
27242 | N.HDA | 0 | 0 | |||||||
27243 | N.HEI | 0 | 0 | |||||||
27244 | N.IHC | 0 | 0 | |||||||
27245 | N.ING | 0 | 0 | |||||||
27246 | N.KBB | 0 | 0 | |||||||
27247 | N.KBM | 0 | 0 | |||||||
27248 | N.KHG | 0 | 0 | |||||||
27249 | N.KLM | 0 | 0 | |||||||
27250 | N.KNG | 0 | 0 | |||||||
27251 | N.KNP | 0 | 0 | |||||||
27252 | N.KPN | 0 | 0 | |||||||
27253 | N.KWE | 0 | 0 | |||||||
27254 | N.MTE | 0 | 0 | |||||||
27255 | N.NBM | 0 | 0 | |||||||
27256 | N.NED | 0 | 0 | |||||||
27257 | N.NEH | 0 | 0 | |||||||
27258 | N.NEV | 0 | 0 | |||||||
27259 | N.NKF | 0 | 0 | |||||||
27260 | N.NUT | 0 | 0 | |||||||
27261 | N.OCE | 0 | 0 | |||||||
27262 | N.PAK | 0 | 0 | |||||||
27263 | N.PHI | 0 | 0 | |||||||
27264 | N.RBK | 0 | 0 | |||||||
27265 | N.RND | 0 | 0 | |||||||
27266 | N.ROB | 0 | 0 | |||||||
27267 | N.ROD | 0 | 0 | |||||||
27268 | N.RVS | 0 | 0 | |||||||
27269 | N.UN | 0 | 0 | |||||||
27270 | N.VDX | 0 | 0 | |||||||
27271 | N.VMS | 0 | 0 | |||||||
27272 | N.VNU | 0 | 0 | |||||||
27273 | N.VOM | 0 | 0 | |||||||
27274 | N.VST | 0 | 0 | |||||||
27275 | N.WER | 0 | 0 | |||||||
27276 | N.WGN | 0 | 0 | |||||||
27277 | N.WOK | 0 | 0 | |||||||
27278 | NA | 100 | 38 1/2 | 38 1/2 | 38 7/8 | 0 | ||||
27279 | NAAAX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 13.11 | 0 | |
27280 | NAABX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
27281 | NAAC | 1000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.8437 | 2.0000 | 26000 | |
27282 | NAAM | 800 | 0.0001 | 0 | ||||||
27283 | NAB | 500 | 53 5/8 | 0 | ||||||
27284 | NABA | 0 | 0 | |||||||
27285 | NABC | 1800 | 2 1/16 | 2 1/16 | 2 7/16 | 0 | ||||
27286 | NABCX | 0 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | |
27287 | NABD | 0 | 0 | |||||||
27288 | NABGX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.94 | 0 | |
27289 | NABI | 500 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 156700 | |
27290 | NABL | 0 | 0 | |||||||
27291 | NABM | 0 | 0 | |||||||
27292 | NABN | 0 | 0 | |||||||
27293 | NABO | 0 | 0 | |||||||
27294 | NABP | 0 | 0 | |||||||
27295 | NABR | 0 | 0 | |||||||
27296 | NABS | 0 | 0 | |||||||
27297 | NABV | 0 | 0 | |||||||
27298 | NABW | 0 | 0 | |||||||
27299 | NAC | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 7/8 | 21 3/8 | 100 | |
27300 | NACB | 40 | 527.0000 | 0 | ||||||
27301 | NACBX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
27302 | NACC | 0 | 0 | |||||||
27303 | NACF | 0 | 0 | |||||||
27304 | NACGX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
27305 | NACH | 0 | 0 | |||||||
27306 | NACL | 0 | 0 | |||||||
27307 | NACP | 0 | 0 | |||||||
27308 | NACXX | 0 | 0.58 | 4.93 | 4.91 | 99 | ||||
27309 | NADX | 500 | 18 3/8 | 17 | 18 3/8 | 17 | 17 3/4 | 18 1/2 | 5100 | |
27310 | NAE | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 6800 | |
27311 | NAEBX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
27312 | NAEC | 0 | 0 | |||||||
27313 | NAECX | 0 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | |
27314 | NAED | 0 | 0 | |||||||
27315 | NAEF | 0 | 0 | |||||||
27316 | NAEG | 10000 | 0.1000 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1100 | 130000 | |
27317 | NAEGX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 20.56 | 0 | |
27318 | NAEI | 0 | 0 | |||||||
27319 | NAEIX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
27320 | NAEL | 0 | 0 | |||||||
27321 | NAEM | 0 | 0 | |||||||
27322 | NAEMX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
27323 | NAEN | 0 | 0 | |||||||
27324 | NAEO | 0 | 0 | |||||||
27325 | NAEP | 0 | 0 | |||||||
27326 | NAER | 0 | 0 | |||||||
27327 | NAES | 0 | 0 | |||||||
27328 | NAESX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
27329 | NAET | 0 | 0 | |||||||
27330 | NAEX | 0 | 0 | |||||||
27331 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27332 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27333 | NAF | 200 | 14 1/8 | 14 1/4 | 14 5/8 | 0 | ||||
27334 | NAFA | 0 | 0 | |||||||
27335 | NAFC | 200 | 18 | 17 1/4 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 27300 | |
27336 | NAGAX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.62 | 0 | |
27337 | NAGBX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
27338 | NAGCX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
27339 | NAGGX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
27340 | NAGIX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
27341 | NAGPX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
27342 | NAGQX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
27343 | NAGRX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 | |
27344 | NAGTX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
27345 | NAGVX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
27346 | NAHFF | 0 | 0.7600 | 0 | ||||||
27347 | NAI | 1000 | 8 5/8 | 0 | ||||||
27348 | NAIAX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.96 | 0 | |
27349 | NAIBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.92 | 0 | |
27350 | NAICX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
27351 | NAIDX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
27352 | NAIG | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1000 | |
27353 | NAIGX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.94 | 0 | |
27354 | NAII | 0 | 0 | |||||||
27355 | NAIIB | 0 | 0 | |||||||
27356 | NAINX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.93 | 0 | |
27357 | NAIO | 0 | 0 | |||||||
27358 | NAIP | 0 | 0 | |||||||
27359 | NAK | 300 | 10 7/8 | 10 1/8 | 10 3/4 | 0 | ||||
27360 | NAKC | 0 | 0 | |||||||
27361 | NAKD | 0 | 0 | |||||||
27362 | NAKR | 0 | 0 | |||||||
27363 | NAKY | 0 | 0 | |||||||
27364 | NAL | 0 | 0 | |||||||
27365 | NALAX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.53 | 0 | |
27366 | NALBX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
27367 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27368 | NALF | 300 | 12 5/8 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 103100 | |
27369 | NALFX | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 34.83 | 0 | |
27370 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27371 | NAMB | 2600 | 3.0000 | 0 | ||||||
27372 | NAMC | 400 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
27373 | NAMCX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
27374 | NAME | 8000 | 0.8750 | 0 | ||||||
27375 | NAMFX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.05 | 0 | |
27376 | NAMG | 0 | 0 | |||||||
27377 | NAMXX | 0 | 0.58 | 4.93 | 4.91 | 78 | ||||
27378 | NAN | 100 | 3 3/4 | 0 | ||||||
27379 | NANBX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
27380 | NANE | 0 | 0 | |||||||
27381 | NANO | 2000 | 4 11/16 | 5 1/8 | 5 1/8 | 4 11/16 | 4 11/16 | 5 | 8100 | |
27382 | NANOC | 0 | 0 | |||||||
27383 | NAOBX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
27384 | NAP | 100 | 19 | 19 | 19 | 18 7/8 | 18 7/8 | 19 1/4 | 2100 | |
27385 | NAPE | 100 | 20.2500 | 0 | ||||||
27386 | NAPGX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.57 | 0 | |
27387 | NAPK | 0 | 0 | |||||||
27388 | NAPL | 0 | 0 | |||||||
27389 | NAPO | 0 | 0 | |||||||
27390 | NAPP | 0 | 0 | |||||||
27391 | NAPPP | 0 | 0 | |||||||
27392 | NAPS | 0 | 0 | |||||||
27393 | NAPV | 0 | 0 | |||||||
27394 | NAPXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.05 | 5.20 | 151 | |
27395 | NAQBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27396 | NARA | 400 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 10400 | |||
27397 | NARAX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 5.04 | 0 | |
27398 | NARBX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
27399 | NARCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
27400 | NARL | 5300 | 0.0625 | 0.0625 | 0.2031 | 0 | ||||
27401 | NASAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
27402 | NASB | 800 | 30 3/4 | 31 1/4 | 31 1/4 | 30 3/4 | 30 3/4 | 33 3/4 | 1100 | |
27403 | NASBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
27404 | NASCX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.81 | 0 | |
27405 | NASI | 2200 | 1.2500 | 1.4850 | 1.4850 | 1.2500 | 1.1250 | 1.5000 | 9200 | |
27406 | NASIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.34 | 0 | |
27407 | NASTX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 9.40 | 0 | |
27408 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
27409 | NATBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
27410 | NATC | 0 | 0.0400 | 0 | ||||||
27411 | NATD | 4000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/8 | 6000 | |
27412 | NATDW | 200 | 7/16 | 7/16 | 11/16 | 0 | ||||
27413 | NATFX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
27414 | NATH | 800 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 9/16 | 3 3/4 | 19800 | |
27415 | NATI | 100 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 13300 | |
27416 | NATK | 1500 | 21/32 | 21/32 | 21/32 | 19/32 | 5/8 | 21/32 | 17400 | |
27417 | NATL | 2200 | 3 9/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 11500 | |
27418 | NATLW | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
27419 | NATP | 0 | 0 | |||||||
27420 | NATR | 3500 | 21 1/8 | 20 3/4 | 21 1/4 | 20 1/4 | 21 | 21 1/4 | 100400 | |
27421 | NATS | 4000 | 7 3/4 | 7 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 4500 | |
27422 | NATT | 0 | 0 | |||||||
27423 | NATU | 0 | 0 | |||||||
27424 | NATUF | 0 | 0.1550 | 0 | ||||||
27425 | NATW | 1000 | 5 1/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 6100 | |
27426 | NAUB | 0 | 0 | |||||||
27427 | NAUBF | 0 | 10.8750 | 0 | ||||||
27428 | NAUBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
27429 | NAUGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
27430 | NAUT | 1000 | 34 7/8 | 34 1/2 | 35 3/8 | 34 | 34 3/4 | 35 | 190300 | |
27431 | NAV | 2000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/4 | 2000 | |
27432 | NAVC | 0 | 0 | |||||||
27433 | NAVG | 1000 | 18 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
27434 | NAVH | 0 | 0 | |||||||
27435 | NAVI | 0 | 0 | |||||||
27436 | NAVK | 0 | 0 | |||||||
27437 | NAVR | 1000 | 4 1/8 | 4 3/8 | 4 3/8 | 3 7/8 | 4 | 4 1/4 | 47400 | |
27438 | NAVT | 0 | 0 | |||||||
27439 | NAVW | 0 | 0 | |||||||
27440 | NAVY | 0 | 0 | |||||||
27441 | NAVpD | 100 | 9 | 0 | ||||||
27442 | NAVpG | 300 | 55 7/8 | 0 | ||||||
27443 | NAWBX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
27444 | NAWCX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
27445 | NAWGX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 19.06 | 0 | |
27446 | NAZ | 1000 | 13 1/2 | 13 7/8 | 14 1/4 | 0 | ||||
27447 | NAZF | 0 | 0 | |||||||
27448 | NB | 100 | 93 1/2 | 94 | 94 | 93 3/8 | 93 3/8 | 93 3/4 | 900 | |
27449 | NBAAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
27450 | NBABX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
27451 | NBAFX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
27452 | NBAI | 1000 | 5.3750 | 7.0000 | 7.0000 | 5.3750 | 4.3750 | 6.6250 | 8000 | |
27453 | NBAIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
27454 | NBAK | 100 | 64 | 64 | 64 | 64 | 64 | 65 1/2 | 100 | |
27455 | NBAM | 0 | 0 | |||||||
27456 | NBCF | 0 | 0 | |||||||
27457 | NBCFO | 100 | 24.7500 | 24.7500 | 25.2500 | 0 | ||||
27458 | NBCFP | 8400 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 26 3/4 | 17400 | |
27459 | NBCO | 5000 | 0.7500 | 0.5625 | 0.8750 | 0 | ||||
27460 | NBCXX | 0 | 0.59 | 4.83 | 4.95 | 4841 | ||||
27461 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27462 | NBDCX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
27463 | NBDE | 0 | 0 | |||||||
27464 | NBDH | 0 | 0 | |||||||
27465 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27466 | NBER | 0 | 0 | |||||||
27467 | NBERQ | 0 | 0 | |||||||
27468 | NBET | 500 | 5.2500 | 5.0000 | 5.2500 | 0 | ||||
27469 | NBF | 1000 | 15 1/2 | 0 | ||||||
27470 | NBFCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
27471 | NBGEX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
27472 | NBGNX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
27473 | NBGTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
27474 | NBGXX | 0 | 0.74 | 4.62 | 4.73 | 3652 | ||||
27475 | NBHYX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 | |
27476 | NBIGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
27477 | NBII | 2200 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
27478 | NBINX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
27479 | NBIP | 0 | 0 | |||||||
27480 | NBIS | 0 | 0 | |||||||
27481 | NBISX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
27482 | NBIX | 2000 | 11 3/8 | 11 | 11 3/8 | 11 | 11 1/8 | 11 3/8 | 27700 | |
27483 | NBKNF | 0 | 28.0000 | 0 | ||||||
27484 | NBL | 5000 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/2 | 42 7/8 | 5000 | |
27485 | NBLB | 0 | 0 | |||||||
27486 | NBLI | 0 | 0 | |||||||
27487 | NBLL | 0 | 0 | |||||||
27488 | NBLP | 0 | 0 | |||||||
27489 | NBLR | 0 | 0 | |||||||
27490 | NBLS | 0 | 0 | |||||||
27491 | NBM | 200 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
27492 | NBMAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
27493 | NBMFX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
27494 | NBMMX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
27495 | NBMTF | 0 | 20.1658 | 0 | ||||||
27496 | NBMTX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | |
27497 | NBMUX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
27498 | NBNGX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
27499 | NBOC | 2800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/4 | 2800 | |
27500 | NBOH | 400 | 41.0000 | 0 | ||||||
27501 | NBOX | 0 | 0 | |||||||
27502 | NBP | 500 | 25 7/8 | 25 5/8 | 26 | 0 | ||||
27503 | NBPAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
27504 | NBPI | 0 | 0 | |||||||
27505 | NBPN | 0 | 0 | |||||||
27506 | NBPTX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
27507 | NBR | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 | 200 | |
27508 | NBRA | 0 | 0 | |||||||
27509 | NBRC | 0 | 0 | |||||||
27510 | NBRG | 0 | 0 | |||||||
27511 | NBRI | 0 | 0 | |||||||
27512 | NBRL | 0 | 0 | |||||||
27513 | NBRM | 0 | 0 | |||||||
27514 | NBRO | 0 | 0 | |||||||
27515 | NBRR | 0 | 0 | |||||||
27516 | NBRT | 0 | 0 | |||||||
27517 | NBS | 0 | 0 | |||||||
27518 | NBSC | 200 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 200 | |
27519 | NBSI | 2500 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
27520 | NBSRX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
27521 | NBSSX | 0 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | |
27522 | NBT | 500 | 11 | 0 | ||||||
27523 | NBTB | 100 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 600 | |
27524 | NBTXX | 0 | 0.60 | 2.84 | 2.88 | 1338 | ||||
27525 | NBTY | 400 | 17 1/8 | 17 3/4 | 18 3/8 | 17 | 17 1/8 | 17 1/4 | 629500 | |
27526 | NBX | 500 | 80 1/2 | 0 | ||||||
27527 | NBXL | 0 | 0 | |||||||
27528 | NBXLF | 0 | 0 | |||||||
27529 | NC | 700 | 45 3/4 | 43 7/8 | 44 1/2 | 0 | ||||
27530 | NCA | 1300 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
27531 | NCAAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.10 | 0 | |
27532 | NCAC | 0 | 0 | |||||||
27533 | NCAIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
27534 | NCBC | 1000 | 36 1/4 | 36 1/2 | 36 1/2 | 36 | 36 | 36 1/2 | 8100 | |
27535 | NCBE | 200 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 4200 | |
27536 | NCBH | 300 | 12 1/4 | 13 1/2 | 13 1/2 | 12 1/4 | 12 1/4 | 13 1/2 | 400 | |
27537 | NCBM | 100 | 19 1/4 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 700 | |
27538 | NCC | 400 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 5/8 | 44 1/8 | 400 | |
27539 | NCC.A | 0 | 0 | |||||||
27540 | NCC.B | 0 | 0 | |||||||
27541 | NCCB | 0 | 0 | |||||||
27542 | NCCC | 0 | 0 | |||||||
27543 | NCCD | 200 | 5.2500 | 5.2500 | 6.2500 | 0 | ||||
27544 | NCCG | 0 | 0 | |||||||
27545 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27546 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27547 | NCCK | 0 | 0 | |||||||
27548 | NCCL | 0 | 0 | |||||||
27549 | NCCN | 0 | 0 | |||||||
27550 | NCCO | 0 | 0 | |||||||
27551 | NCCPX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
27552 | NCCR | 0 | 0 | |||||||
27553 | NCCT | 0 | 0 | |||||||
27554 | NCCX | 0 | 0 | |||||||
27555 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27556 | NCDI | 500 | 7 | 7 3/8 | 7 1/2 | 7 | 7 | 7 1/16 | 160400 | |
27557 | NCDXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.72 | 2.78 | 1749 | |
27558 | NCEB | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 1000 | |
27559 | NCEBP | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 3/4 | 8 1/2 | 1000 | |
27560 | NCEBW | 5000 | 1/16 | 1/32 | 3/32 | 0 | ||||
27561 | NCFD | 500 | 13.3750 | 0 | ||||||
27562 | NCFN | 0 | 0 | |||||||
27563 | NCFNF | 0 | 1.9000 | 0 | ||||||
27564 | NCG | 100 | 30 1/4 | 30 1/2 | 31 | 0 | ||||
27565 | NCGAX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.89 | 0 | |
27566 | NCGBX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
27567 | NCGCX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | |
27568 | NCGE | 0 | 0 | |||||||
27569 | NCGIX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
27570 | NCGNX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
27571 | NCGRX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
27572 | NCH | 100 | 55 1/4 | 55 3/8 | 56 | 0 | ||||
27573 | NCHE | 0 | 0 | |||||||
27574 | NCHN | 0 | 0 | |||||||
27575 | NCHS | 0 | 0 | |||||||
27576 | NCHYX | 0 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0 | |
27577 | NCIBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
27578 | NCIGX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
27579 | NCII | 500 | 21/32 | 17/32 | 25/32 | 17/32 | 21/32 | 23/32 | 150200 | |
27580 | NCINX | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | |
27581 | NCIPX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
27582 | NCJC | 1000 | 28.1250 | 27.0000 | 30.0000 | 0 | ||||
27583 | NCL | 300 | 12 1/8 | 12 5/8 | 13 | 0 | ||||
27584 | NCLEX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | |
27585 | NCLI | 200 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
27586 | NCLIP | 700 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 700 | |
27587 | NCLXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.16 | 5.30 | 2211 | |
27588 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27589 | NCMC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 200 | |
27590 | NCME | 70000 | 0.0001 | 0.0050 | 0.1000 | 0 | ||||
27591 | NCMI | 2500 | 1.0000 | 0.5000 | 1.1250 | 0 | ||||
27592 | NCMP | 0 | 564.02 | 562.50 | 564.02 | 559.93 | 0 | |||
27593 | NCMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.03 | 3.09 | 1300 | |
27594 | NCN | 0 | 0 | |||||||
27595 | NCO | 3000 | 16 1/4 | 16 | 16 3/8 | 0 | ||||
27596 | NCOM | 500 | 2 1/4 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 21800 | |
27597 | NCOMU | 1000 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
27598 | NCON | 1500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 4000 | |
27599 | NCONU | 0 | 0 | |||||||
27600 | NCOTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
27601 | NCP | 1000 | 15 1/8 | 16 | 16 3/8 | 0 | ||||
27602 | NCPE | 1900 | 6.3300 | 0 | ||||||
27603 | NCR | 0 | 0 | |||||||
27604 | NCRE | 1400 | 8.5000 | 8.0000 | 9.0000 | 0 | ||||
27605 | NCRO | 0 | 0 | |||||||
27606 | NCRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.06 | 5.20 | 3818 | |
27607 | NCS | 7300 | 26 7/8 | 0 | ||||||
27608 | NCSI | 0 | 0 | |||||||
27609 | NCSP | 0 | 0 | |||||||
27610 | NCSPX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
27611 | NCSS | 5000 | 31 3/4 | 31 | 31 3/4 | 30 3/4 | 30 3/4 | 31 1/4 | 102500 | |
27612 | NCST | 200 | 1.1250 | 0.7500 | 2.2500 | 0 | ||||
27613 | NCSTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
27614 | NCSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.96 | 5.09 | 1494 | |
27615 | NCTI | 2400 | 19/32 | 19/32 | 19/32 | 17/32 | 9/16 | 19/32 | 148100 | |
27616 | NCTWX | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | |
27617 | NCTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.86 | 2.95 | 2098 | |
27618 | NCU | 5500 | 12 3/8 | 0 | ||||||
27619 | NCYT | 300 | 0.1050 | 0.0625 | 0.1050 | 0 | ||||
27620 | ND | 0 | 0 | |||||||
27621 | NDC | 100 | 41 3/4 | 41 3/4 | 42 3/4 | 0 | ||||
27622 | NDCA | 0 | 0 | |||||||
27623 | NDCD | 0 | 0 | |||||||
27624 | NDCF | 0 | 0 | |||||||
27625 | NDCG | 0 | 0 | |||||||
27626 | NDCH | 0 | 0 | |||||||
27627 | NDCI | 0 | 0 | |||||||
27628 | NDCL | 0 | 0 | |||||||
27629 | NDCM | 0 | 0 | |||||||
27630 | NDCO | 0 | 0 | |||||||
27631 | NDCP | 200 | 1.5000 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.7500 | 20200 | |
27632 | NDCQ | 0 | 0 | |||||||
27633 | NDCR | 0 | 0 | |||||||
27634 | NDCRY | 0 | 0 | |||||||
27635 | NDCS | 0 | 0 | |||||||
27636 | NDCX | 0 | 0 | |||||||
27637 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27638 | NDEAX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | |
27639 | NDEC | 5000 | 0.5800 | 0.4375 | 0.6250 | 0 | ||||
27640 | NDENX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0 | |
27641 | NDEQX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
27642 | NDIAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
27643 | NDIVX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
27644 | NDN | 300 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
27645 | NDNI | 0 | 0 | |||||||
27646 | NDNX | 0 | 0 | |||||||
27647 | NDOC | 0 | 0 | |||||||
27648 | NDS | 0 | 755.72 | 0 | ||||||
27649 | NDSN | 200 | 54 1/2 | 55 1/4 | 55 1/4 | 54 1/2 | 54 1/2 | 55 | 14700 | |
27650 | NDSS | 2000 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | 5.0625 | 5.2500 | 3000 | |
27651 | NDTFX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
27652 | NDTV | 0 | 0 | |||||||
27653 | NDTVF | 0 | 0.7000 | 0 | ||||||
27654 | NDU | 0 | 0 | |||||||
27655 | NDVIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
27656 | NDVL | 0 | 0 | |||||||
27657 | NDVLY | 0 | 12.1250 | 11.2000 | 11.4800 | 0 | ||||
27658 | NDX | 0 | 798.66 | 795.42 | 798.85 | 787.82 | 0 | |||
27659 | NDXw | 0 | 0 | |||||||
27660 | NDYMF | 0 | 1.3500 | 0 | ||||||
27661 | NDYMY | 0 | 6.6250 | 0 | ||||||
27662 | NE | 5000 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/4 | 5000 | |
27663 | NEAL | 400 | 0.0625 | 0.0937 | 0.2500 | 0 | ||||
27664 | NEAT | 1600 | 0.2500 | 0.2500 | 1.1250 | 0 | ||||
27665 | NEB | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/4 | 200 | |
27666 | NEBBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
27667 | NEBC | 1000 | 13 | 13 | 13 1/2 | 0 | ||||
27668 | NEBI | 500 | 42.5000 | 0 | ||||||
27669 | NEBS | 0 | 0 | |||||||
27670 | NEBXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.07 | 3.15 | 1811 | |
27671 | NEBYX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
27672 | NEC | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 1000 | |
27673 | NECA | 200 | 53.0000 | 45.0000 | 53.5000 | 45.0000 | 44.5000 | 53.5000 | 1000 | |
27674 | NECAX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.36 | 0 | |
27675 | NECB | 2500 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/4 | 2500 | |
27676 | NECBX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | |
27677 | NECC | 0 | 0 | |||||||
27678 | NECCX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
27679 | NECI | 0 | 0 | |||||||
27680 | NECK | 0 | 0 | |||||||
27681 | NECL | 0 | 0 | |||||||
27682 | NECM | 0 | 0 | |||||||
27683 | NECN | 0 | 0 | |||||||
27684 | NECP | 0 | 0 | |||||||
27685 | NECR | 0 | 0 | |||||||
27686 | NECS | 0 | 0 | |||||||
27687 | NECU | 0 | 0 | |||||||
27688 | NECXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.12 | 3.20 | 550 | |
27689 | NECY | 0 | 0 | |||||||
27690 | NEDBX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
27691 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27692 | NEEGX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
27693 | NEEN | 0 | 0 | |||||||
27694 | NEENL | 0 | 0 | |||||||
27695 | NEENN | 100 | 66.1200 | 0 | ||||||
27696 | NEENO | 100 | 60.0000 | 0 | ||||||
27697 | NEET | 4000 | 1.2500 | 1.2500 | 1.3500 | 1.2500 | 1.2500 | 1.3500 | 11700 | |
27698 | NEEXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.05 | 3.12 | 684 | |
27699 | NEF | 400 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27700 | NEFAX | 0 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 7.45 | 0 | |
27701 | NEFBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.72 | 0 | |
27702 | NEFC | 0 | 0 | |||||||
27703 | NEFCX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 21.27 | 0 | |
27704 | NEFDX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.90 | 0 | |
27705 | NEFEX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.84 | 0 | |
27706 | NEFGX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.26 | 0 | |
27707 | NEFHX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.72 | 0 | |
27708 | NEFIX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.41 | 0 | |
27709 | NEFLX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.01 | 0 | |
27710 | NEFMX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.25 | 0 | |
27711 | NEFNX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.82 | 0 | |
27712 | NEFOX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.62 | 0 | |
27713 | NEFRX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.72 | 0 | |
27714 | NEFSX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.27 | 0 | |
27715 | NEFTX | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 7.88 | 0 | |
27716 | NEFUX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 | |
27717 | NEFVX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 10.19 | 0 | |
27718 | NEFZX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.27 | 0 | |
27719 | NEGAX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | |
27720 | NEGBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
27721 | NEGNX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
27722 | NEGRX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
27723 | NEGX | 400 | 4 7/16 | 4 1/2 | 4 9/16 | 4 5/16 | 4 5/16 | 4 7/16 | 259600 | |
27724 | NEIB | 200 | 13 1/8 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 1300 | |
27725 | NEIBX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
27726 | NEIC | 1000 | 1 5/8 | 1 9/16 | 1 3/4 | 0 | ||||
27727 | NEIFX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
27728 | NEIL | 0 | 0 | |||||||
27729 | NEIT | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27730 | NEIYX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
27731 | NEJS | 0 | 0 | |||||||
27732 | NEJSY | 0 | 0 | |||||||
27733 | NELBX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
27734 | NELL | 1000 | 20 1/2 | 20 1/8 | 20 1/2 | 19 3/4 | 20 3/8 | 20 1/2 | 304100 | |
27735 | NELM | 0 | 0 | |||||||
27736 | NELMQ | 5000 | 0.0600 | 0.0300 | 0.0625 | 0 | ||||
27737 | NEM | 100 | 46 3/4 | 48 3/8 | 49 | 0 | ||||
27738 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27739 | NEMAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
27740 | NEMC | 0 | 0 | |||||||
27741 | NEMG | 0 | 0 | |||||||
27742 | NEMK | 0 | 0 | |||||||
27743 | NEML | 0 | 0 | |||||||
27744 | NEMN | 0 | 0 | |||||||
27745 | NEMO | 0 | 0 | |||||||
27746 | NEMR | 0 | 0 | |||||||
27747 | NEMS | 0 | 0 | |||||||
27748 | NEMX | 0 | 0 | |||||||
27749 | NEMXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.60 | 4.71 | 6695 | |
27750 | NENC | 0 | 0 | |||||||
27751 | NENCB | 0 | 0 | |||||||
27752 | NEOG | 1000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 17100 | |
27753 | NEOP | 500 | 13 1/8 | 13 1/4 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 77800 | |
27754 | NEOPW | 3000 | 6 5/8 | 6 25/32 | 7 | 6 17/32 | 6 5/8 | 6 7/8 | 39300 | |
27755 | NEOR | 0 | 0 | |||||||
27756 | NEOSQ | 2500 | 3/8 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 67400 | |
27757 | NEOT | 2000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 21300 | |
27758 | NEOTW | 3000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 13/16 | 41100 | |
27759 | NEPWP | 100 | 62.7500 | 0 | ||||||
27760 | NEQIX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
27761 | NEQUX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 | |
27762 | NERA | 0 | 0 | |||||||
27763 | NERAY | 1500 | 37 1/2 | 37 5/8 | 37 5/8 | 37 1/2 | 37 1/4 | 37 5/8 | 2700 | |
27764 | NERBX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
27765 | NERS | 0 | 0 | |||||||
27766 | NERX | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 43400 | |
27767 | NERXP | 1000 | 18 7/8 | 18 | 19 | 0 | ||||
27768 | NERXW | 1000 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
27769 | NES | 100 | 35 3/8 | 35 1/2 | 35 1/2 | 35 3/8 | 35 3/8 | 35 3/4 | 600 | |
27770 | NESA | 0 | 0 | |||||||
27771 | NESB | 4000 | 0.0001 | 0 | ||||||
27772 | NESBX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
27773 | NESC | 4000 | 1 1/4 | 1 | 1 3/4 | 0 | ||||
27774 | NESE | 0 | 0 | |||||||
27775 | NESI | 600 | 0.7500 | 0.5000 | 2.2500 | 0 | ||||
27776 | NESN | 0 | 0 | |||||||
27777 | NESS | 0 | 0 | |||||||
27778 | NEST | 500 | 2.7500 | 2.8125 | 2.8125 | 2.7500 | 2.5625 | 2.8125 | 1000 | |
27779 | NESTR | 0 | 0 | |||||||
27780 | NESW | 0 | 0 | |||||||
27781 | NESX | 0 | 0 | |||||||
27782 | NESZF | 0 | 11.0523 | 0 | ||||||
27783 | NET | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1000 | |||
27784 | NET.A | 0 | 0 | |||||||
27785 | NETB | 0 | 0 | |||||||
27786 | NETC | 500 | 15 3/4 | 14 1/4 | 16 | 14 1/4 | 15 1/2 | 15 3/4 | 258600 | |
27787 | NETE | 5000 | 2 3/8 | 2 3/8 | 2 15/32 | 2 3/8 | 2 3/8 | 2 1/2 | 23900 | |
27788 | NETF | 3000 | 3 | 3 | 3 | 2 25/32 | 2 7/8 | 3 | 59400 | |
27789 | NETG | 500 | 23 7/8 | 23 3/4 | 24 | 23 1/2 | 23 3/4 | 24 | 124500 | |
27790 | NETIF | 0 | 0 | |||||||
27791 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27792 | NETL | 2300 | 5 5/16 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 21400 | |
27793 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27794 | NETLW | 1000 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 2900 | |
27795 | NETM | 1000 | 5 5/8 | 5 3/4 | 5 13/16 | 5 3/8 | 5 9/16 | 5 11/16 | 478000 | |
27796 | NETN | 100 | 295.0000 | 0 | ||||||
27797 | NETO | 0 | 0 | |||||||
27798 | NETQ | 0 | 0 | |||||||
27799 | NETS | 1200 | 3 5/16 | 3 1/4 | 3 7/16 | 3 1/8 | 3 1/4 | 3 3/8 | 96400 | |
27800 | NETSW | 3000 | 31/32 | 7/8 | 1 | 7/8 | 31/32 | 1 | 67100 | |
27801 | NETT | 1000 | 3 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 3 | 1300 | |
27802 | NETTW | 1000 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
27803 | NETU | 0 | 0 | |||||||
27804 | NETV | 0 | 0 | |||||||
27805 | NETVA | 2500 | 15 1/2 | 14 7/8 | 15 3/4 | 14 3/4 | 15 1/4 | 15 1/2 | 349500 | |
27806 | NETVU | 100 | 35 | 0 | ||||||
27807 | NETVW | 5000 | 13 1/4 | 0 | ||||||
27808 | NETVZ | 600 | 8 | 8 | 8 1/2 | 7 1/2 | 8 | 8 1/4 | 149700 | |
27809 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27810 | NETXX | 0 | 0 | |||||||
27811 | NEUBX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
27812 | NEUXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.40 | 4.52 | 530 | |
27813 | NEV | 1200 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 51 5/8 | 54 1/8 | 1200 | |
27814 | NEVBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
27815 | NEVC | 0 | 0 | |||||||
27816 | NEVE | 0 | 0 | |||||||
27817 | NEVG | 0 | 0 | |||||||
27818 | NEVI | 0 | 0 | |||||||
27819 | NEVM | 0 | 0 | |||||||
27820 | NEVN | 0 | 0 | |||||||
27821 | NEVP | 0 | 0 | |||||||
27822 | NEVPM | 200 | 17.1250 | 0 | ||||||
27823 | NEVPP | 200 | 17.2500 | 0 | ||||||
27824 | NEW | 100 | 25 5/8 | 0 | ||||||
27825 | NEWC | 200 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 800 | |
27826 | NEWDF | 0 | 6.1500 | 0 | ||||||
27827 | NEWE | 0 | 0 | |||||||
27828 | NEWEN | 200 | 80.0000 | 0 | ||||||
27829 | NEWEP | 500 | 82.1250 | 0 | ||||||
27830 | NEWI | 1000 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
27831 | NEWP | 100 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 7/8 | 5100 | |
27832 | NEWPX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.57 | 0 | |
27833 | NEWR | 0 | 0 | |||||||
27834 | NEWRZ | 800 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 2800 | |
27835 | NEWV | 0 | 0 | |||||||
27836 | NEWVF | 0 | 5.6250 | 0 | ||||||
27837 | NEX | 0 | 0 | |||||||
27838 | NEXE | 0 | 0 | |||||||
27839 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27840 | NEXT | 8000 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 3/4 | 28700 | |
27841 | NEZBX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
27842 | NEp | 8300 | 44 1/2 | 44 1/2 | 43 5/8 | 45 1/8 | 8300 | |||
27843 | NFB | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 1/2 | 200 | |
27844 | NFBA | 0 | 0 | |||||||
27845 | NFBD | 0 | 0 | |||||||
27846 | NFBK | 0 | 0 | |||||||
27847 | NFBN | 0 | 0 | |||||||
27848 | NFBR | 0 | 0 | |||||||
27849 | NFBT | 0 | 0 | |||||||
27850 | NFBX | 0 | 0 | |||||||
27851 | NFC | 0 | 14 1/2 | 15 1/4 | 0 | |||||
27852 | NFCE | 0 | 0 | |||||||
27853 | NFFC | 0 | 0 | |||||||
27854 | NFG | 500 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 1/4 | 39 5/8 | 500 | |
27855 | NFGBX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
27856 | NFGN | 0 | 0 | |||||||
27857 | NFGR | 0 | 0 | |||||||
27858 | NFL | 800 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
27859 | NFL.B | 0 | 0 | |||||||
27860 | NFLAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
27861 | NFLBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
27862 | NFLD | 100 | 12 | 12 1/4 | 12 1/4 | 11 1/2 | 12 | 12 1/4 | 76400 | |
27863 | NFLI | 500 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 5600 | |
27864 | NFLIW | 3900 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
27865 | NFM | 0 | 0 | |||||||
27866 | NFMN | 0 | 0 | |||||||
27867 | NFMNX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
27868 | NFOR | 900 | 22 3/4 | 23 1/4 | 23 1/4 | 22 3/4 | 22 1/4 | 23 1/4 | 2300 | |
27869 | NFPC | 300 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.7500 | 10.7500 | 300 | |
27870 | NFSL | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 1/4 | 26 3/4 | 500 | |
27871 | NFT | 0 | 387.81 | 386.29 | 387.81 | 384.44 | 0 | |||
27872 | NFTI | 1800 | 0.9062 | 0.7500 | 1.0000 | 0 | ||||
27873 | NFX | 100 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 1/8 | 49 7/8 | 100 | |
27874 | NFXI | 0 | 0 | |||||||
27875 | NFXK | 0 | 0 | |||||||
27876 | NFXT | 0 | 0 | |||||||
27877 | NGAM | 0 | 0 | |||||||
27878 | NGAMX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
27879 | NGAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.73 | 4.83 | 204 | |
27880 | NGBXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.83 | 4.94 | 185 | |
27881 | NGC | 400 | 46 7/8 | 46 7/8 | 47 1/8 | 46 7/8 | 46 3/8 | 47 3/8 | 21400 | |
27882 | NGCA | 0 | 0 | |||||||
27883 | NGCC | 0 | 0 | |||||||
27884 | NGCE | 0 | 0 | |||||||
27885 | NGCN | 0 | 0 | |||||||
27886 | NGCO | 0 | 0 | |||||||
27887 | NGCR | 0 | 0 | |||||||
27888 | NGCS | 2000 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 4.1250 | 4.2500 | 5500 | |
27889 | NGCT | 0 | 0 | |||||||
27890 | NGCV | 0 | 0 | |||||||
27891 | NGE | 100 | 22 | 21 3/4 | 22 1/8 | 0 | ||||
27892 | NGEA | 0 | 0 | |||||||
27893 | NGECX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
27894 | NGEE | 0 | 0 | |||||||
27895 | NGEG | 0 | 0 | |||||||
27896 | NGEGM | 100 | 49.5000 | 0 | ||||||
27897 | NGEGO | 100 | 83.0000 | 0 | ||||||
27898 | NGEGP | 100 | 60.0000 | 0 | ||||||
27899 | NGEL | 0 | 0 | |||||||
27900 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27901 | NGES | 0 | 0 | |||||||
27902 | NGESP | 0 | 0 | |||||||
27903 | NGEp | 110 | 44 1/8 | 0 | ||||||
27904 | NGEpD | 1000 | 21 1/2 | 0 | ||||||
27905 | NGEpE | 700 | 22 1/4 | 0 | ||||||
27906 | NGF | 1200 | 8 | 8 | 8 1/2 | 0 | ||||
27907 | NGFL | 0 | 0 | |||||||
27908 | NGFXX | 0 | 0 | |||||||
27909 | NGG | 0 | 0 | |||||||
27910 | NGGIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
27911 | NGGP | 0 | 0 | |||||||
27912 | NGI | 2000 | 8 | 7 7/8 | 8 1/8 | 0 | ||||
27913 | NGIC | 0 | 0 | |||||||
27914 | NGICX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
27915 | NGIF | 0 | 0 | |||||||
27916 | NGIM | 0 | 0 | |||||||
27917 | NGIMY | 0 | 0 | |||||||
27918 | NGIXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.83 | 4.94 | 413 | |
27919 | NGL | 200 | 17 3/4 | 17 5/8 | 18 1/8 | 0 | ||||
27920 | NGLB | 0 | 0 | |||||||
27921 | NGLC | 0 | 0 | |||||||
27922 | NGLE | 0 | 0 | |||||||
27923 | NGLG | 0 | 0 | |||||||
27924 | NGLI | 0 | 0 | |||||||
27925 | NGLL | 0 | 0 | |||||||
27926 | NGLP | 0 | 0 | |||||||
27927 | NGLS | 0 | 0 | |||||||
27928 | NGLX | 0 | 0 | |||||||
27929 | NGLw | 0 | 0 | |||||||
27930 | NGMNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
27931 | NGMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08 | 5.20 | 3101 | |
27932 | NGNXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.89 | 5.02 | 1927 | |
27933 | NGOVX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
27934 | NGRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.99 | 5.12 | 232 | |
27935 | NGSTX | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | |
27936 | NGT | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 2800 | |||
27937 | NGTE | 900 | 0.1875 | 0.0500 | 0.1875 | 0 | ||||
27938 | NGUAX | 0 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1 | |
27939 | NGV | 0 | 335.13 | 0 | ||||||
27940 | NGVAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
27941 | NGVT | 0 | 0 | |||||||
27942 | NGVTF | 0 | 0.1800 | 0 | ||||||
27943 | NGVTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
27944 | NGVXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.72 | 4.85 | 818 | |
27945 | NGX | 500 | 3/4 | 5/8 | 15/16 | 0 | ||||
27946 | NH | 1000 | 19 1/8 | 20 1/8 | 20 1/4 | 19 1/8 | 19 1/8 | 19 1/4 | 1716600 | |
27947 | NHAL | 1300 | 0.0937 | 0.0625 | 0.5625 | 0 | ||||
27948 | NHBI | 400 | 15.0000 | 0 | ||||||
27949 | NHBK | 0 | 0 | |||||||
27950 | NHC | 100 | 42 3/8 | 41 | 41 5/8 | 0 | ||||
27951 | NHCA | 0 | 0 | |||||||
27952 | NHCI | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/8 | 6900 | |
27953 | NHEI | 4000 | 0.2300 | 0.0625 | 0.2500 | 0 | ||||
27954 | NHES | 100 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 1200 | |
27955 | NHG | 0 | 0 | |||||||
27956 | NHHC | 300 | 6 3/8 | 6 5/16 | 6 7/8 | 6 1/4 | 6 3/8 | 6 5/8 | 29700 | |
27957 | NHI | 100 | 35 1/4 | 35 3/8 | 35 3/8 | 35 1/4 | 35 1/8 | 35 1/2 | 500 | |
27958 | NHIA | 0 | 0 | |||||||
27959 | NHIC | 0 | 0 | |||||||
27960 | NHII | 0 | 0 | |||||||
27961 | NHIR | 0 | 0 | |||||||
27962 | NHIp | 200 | 30 5/8 | 0 | ||||||
27963 | NHL | 300 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
27964 | NHLI | 0 | 0 | |||||||
27965 | NHLT | 1500 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0800 | 1500 | |
27966 | NHM | 0 | 0 | |||||||
27967 | NHMC | 0 | 0 | |||||||
27968 | NHMCF | 2000 | 3 17/64 | 3 1/8 | 3 5/8 | 0 | ||||
27969 | NHP | 200 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 200 | |
27970 | NHPF | 0 | 0 | |||||||
27971 | NHPI | 1000 | 16 3/8 | 16 | 16 3/8 | 15 7/8 | 16 1/8 | 16 1/2 | 16600 | |
27972 | NHPN | 0 | 0 | |||||||
27973 | NHPO | 0 | 0 | |||||||
27974 | NHPS | 0 | 0 | |||||||
27975 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
27976 | NHTB | 100 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 1100 | |
27977 | NHTC | 10000 | 3 | 3 3/8 | 3 1/2 | 3 | 3 | 3 1/4 | 195900 | |
27978 | NHTCW | 1000 | 1 | 15/16 | 1 3/16 | 15/16 | 1 | 1 1/4 | 17500 | |
27979 | NHTCZ | 2600 | 7/8 | 3/4 | 7/8 | 1/2 | 5/8 | 1 | 37800 | |
27980 | NHTI | 0 | 0 | |||||||
27981 | NHWK | 0 | 0 | |||||||
27982 | NHY | 100 | 46 3/4 | 47 1/8 | 47 7/8 | 0 | ||||
27983 | NHYBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
27984 | NHYC | 0 | 0 | |||||||
27985 | NHYM | 0 | 0 | |||||||
27986 | NHYO | 0 | 0 | |||||||
27987 | NHYP | 0 | 0 | |||||||
27988 | NHYX | 0 | 0 | |||||||
27989 | NI | 500 | 39 | 38 7/8 | 39 | 38 7/8 | 38 3/4 | 39 3/8 | 1500 | |
27990 | NIAG | 1500 | 4 45/64 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 7500 | |
27991 | NIAGW | 2200 | 1 13/32 | 1 1/8 | 1 7/16 | 1 1/8 | 1 1/8 | 1 7/16 | 46000 | |
27992 | NIAR | 24500 | 0.0430 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0430 | 380000 | |
27993 | NIB | 0 | 17 3/4 | 18 5/8 | 0 | |||||
27994 | NIBC | 0 | 0 | |||||||
27995 | NIBCX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27996 | NIBDX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27997 | NIBE | 0 | 0 | |||||||
27998 | NIBN | 0 | 0 | |||||||
27999 | NIC | 2700 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 2700 | |||
28000 | NICE | 0 | 0 | |||||||
28001 | NICEY | 4000 | 21 1/4 | 22 1/2 | 22 1/2 | 21 | 21 1/8 | 21 1/2 | 94400 | |
28002 | NICH | 2000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 | 6 7/8 | 27200 | |
28003 | NICO | 0 | 0 | |||||||
28004 | NICR | 0 | 0 | |||||||
28005 | NICRM | 200 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | 200 | |||
28006 | NICRN | 9700 | 47.5300 | 0 | ||||||
28007 | NICSX | 0 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0 | |
28008 | NICXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.98 | 5.11 | 1145 | |
28009 | NIE | 0 | 0 | |||||||
28010 | NIEAX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
28011 | NIENX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
28012 | NIEQX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
28013 | NIF | 1000 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | ||||
28014 | NIFC | 0 | 0 | |||||||
28015 | NIFI | 20000 | 0.0002 | 0.0002 | 0.0200 | 0 | ||||
28016 | NIFU | 0 | 0 | |||||||
28017 | NIGAX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 17.88 | 0 | |
28018 | NIGCX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
28019 | NIGEX | 0 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | |
28020 | NIGI | 800 | 0.1000 | 0.1100 | 0.1100 | 0.1000 | 0.0800 | 0.1000 | 1600 | |
28021 | NIGVX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
28022 | NII | 0 | 0 | |||||||
28023 | NIIAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
28024 | NIIBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
28025 | NIIEX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | |
28026 | NIIS | 2000 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 18700 | |
28027 | NIIU | 0 | 0 | |||||||
28028 | NIIUF | 700 | 44 1/2 | 44 1/4 | 45 1/4 | 0 | ||||
28029 | NIK | 0 | 295.94 | 295.94 | 295.94 | 295.94 | 0 | |||
28030 | NIM | 1400 | 11 1/4 | 10 7/8 | 11 1/4 | 0 | ||||
28031 | NIMAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
28032 | NIMBX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
28033 | NIMCX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
28034 | NIMU | 1000 | 0.3200 | 0.3200 | 0.3700 | 0 | ||||
28035 | NIMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.00 | 5.15 | 1017 | |
28036 | NIN | 100 | 47 3/4 | 48 3/8 | 48 3/8 | 47 3/4 | 47 7/8 | 48 1/4 | 200 | |
28037 | NINB | 0 | 0 | |||||||
28038 | NINBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
28039 | NINC | 0 | 0 | |||||||
28040 | NIND | 0 | 444.01 | 443.10 | 444.01 | 441.95 | 0 | |||
28041 | NINDX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
28042 | NINE | 5000 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 35300 | |
28043 | NINEX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
28044 | NINMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
28045 | NINO | 0 | 0 | |||||||
28046 | NINOY | 0 | 0 | |||||||
28047 | NINP | 0 | 0 | |||||||
28048 | NINQX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
28049 | NINS | 0 | 0 | |||||||
28050 | NINTX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
28051 | NINX | 0 | 0 | |||||||
28052 | NINYX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
28053 | NIO | 800 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28054 | NIPD | 0 | 0 | |||||||
28055 | NIPN | 0 | 0 | |||||||
28056 | NIPNY | 8700 | 57 1/4 | 57 3/8 | 57 7/8 | 57 1/4 | 57 1/4 | 57 5/8 | 10300 | |
28057 | NIPS | 0 | 0 | |||||||
28058 | NIPSM | 100 | 60.8750 | 0 | ||||||
28059 | NIPSN | 200 | 96.5000 | 0 | ||||||
28060 | NIRT | 0 | 0 | |||||||
28061 | NIRTS | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 1000 | |
28062 | NIS | 200 | 18 1/4 | 18 3/4 | 18 3/4 | 18 | 1900 | |||
28063 | NISA | 0 | 0 | |||||||
28064 | NISBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
28065 | NISC | 0 | 0.0312 | 0.0800 | 0 | |||||
28066 | NISD | 0 | 0 | |||||||
28067 | NISE | 0 | 0 | |||||||
28068 | NISG | 0 | 0 | |||||||
28069 | NISGX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
28070 | NISH | 0 | 0 | |||||||
28071 | NISI | 0 | 0 | |||||||
28072 | NISK | 0 | 0 | |||||||
28073 | NISM | 0 | 0 | |||||||
28074 | NISN | 0 | 0 | |||||||
28075 | NISO | 0 | 0 | |||||||
28076 | NIST | 0 | 0 | |||||||
28077 | NISTF | 0 | 3.0208 | 0 | ||||||
28078 | NISW | 0 | 0 | |||||||
28079 | NISX | 0 | 0 | |||||||
28080 | NITEX | 0 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | |
28081 | NITFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.53 | 0 | |
28082 | NITNX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
28083 | NIVEX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
28084 | NIp | 270 | 54 1/2 | 0 | ||||||
28085 | NIpA | 300 | 45 1/2 | 0 | ||||||
28086 | NJ | 0 | 0 | |||||||
28087 | NJDXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51 | 2.58 | 1597 | |
28088 | NJMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.02 | 3.08 | 1160 | |
28089 | NJR | 100 | 28 3/8 | 26 3/4 | 27 3/8 | 0 | ||||
28090 | NJRA | 0 | 0 | |||||||
28091 | NJRC | 0 | 0 | |||||||
28092 | NJRG | 0 | 0 | |||||||
28093 | NJRR | 0 | 0 | |||||||
28094 | NJRT | 0 | 0 | |||||||
28095 | NJSA | 2000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.2500 | 5.7500 | 2000 | |
28096 | NJST | 2900 | 4 1/2 | 3 3/4 | 5 | 3 3/4 | 3 3/4 | 5 | 10400 | |
28097 | NJSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.92 | 2.98 | 298 | |
28098 | NJTFX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
28099 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28100 | NKBK | 300 | 0.0001 | 0 | ||||||
28101 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28102 | NKE | 500 | 57 3/4 | 56 1/4 | 58 1/4 | 55 7/8 | 57 | 58 | 28200 | |
28103 | NKEA | 0 | 0 | |||||||
28104 | NKEB | 0 | 0 | |||||||
28105 | NKEC | 0 | 0 | |||||||
28106 | NKED | 0 | 0 | |||||||
28107 | NKEE | 0 | 0 | |||||||
28108 | NKEG | 0 | 0 | |||||||
28109 | NKEH | 0 | 0 | |||||||
28110 | NKEI | 0 | 0 | |||||||
28111 | NKEK | 0 | 0 | |||||||
28112 | NKEL | 0 | 0 | |||||||
28113 | NKEM | 0 | 0 | |||||||
28114 | NKEN | 0 | 0 | |||||||
28115 | NKEO | 0 | 0 | |||||||
28116 | NKEP | 0 | 0 | |||||||
28117 | NKER | 0 | 0 | |||||||
28118 | NKES | 0 | 0 | |||||||
28119 | NKET | 0 | 0 | |||||||
28120 | NKEV | 0 | 0 | |||||||
28121 | NKEW | 0 | 0 | |||||||
28122 | NKEX | 0 | 0 | |||||||
28123 | NKEY | 0 | 0 | |||||||
28124 | NKEw | 100 | 60 5/8 | 60 1/4 | 60 3/4 | 0 | ||||
28125 | NKID | 500 | 6 1/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 22800 | |
28126 | NKKAF | 0 | 45.4900 | 0 | ||||||
28127 | NKKC | 0 | 0 | |||||||
28128 | NKKCY | 0 | 26.5000 | 0 | ||||||
28129 | NKOT | 2500 | 8 3/8 | 8 3/8 | 8 1/2 | 8 | 8 | 8 1/2 | 193500 | |
28130 | NKRSF | 0 | 3.0000 | 0 | ||||||
28131 | NKSH | 200 | 26.4375 | 25.2500 | 27.0000 | 0 | ||||
28132 | NL | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 1/4 | 400 | |
28133 | NLBC | 700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.2000 | 700 | |
28134 | NLC | 100 | 36 5/8 | 36 5/8 | 37 | 0 | ||||
28135 | NLCH | 0 | 0 | |||||||
28136 | NLCI | 0 | 0 | |||||||
28137 | NLCK | 0 | 0 | |||||||
28138 | NLCN | 0 | 0 | |||||||
28139 | NLCS | 400 | 21 3/8 | 21 1/2 | 21 1/2 | 21 | 21 1/4 | 21 3/4 | 22900 | |
28140 | NLG | 500 | 9 | 9 | 9 | 9 | 1000 | |||
28141 | NLM | 0 | 0 | |||||||
28142 | NLMBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
28143 | NLMC | 1800 | 1/16 | 3/32 | 1/8 | 1/16 | 1/16 | 1/8 | 393000 | |
28144 | NLNX | 500 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
28145 | NLP | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 100 | |||
28146 | NLPI | 0 | 0 | |||||||
28147 | NLPR | 0 | 0 | |||||||
28148 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28149 | NLR | 0 | 0 | |||||||
28150 | NLSI | 100 | 0.0010 | 0 | ||||||
28151 | NLX | 2000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
28152 | NLXI | 25000 | 0.0500 | 0.0500 | 0.0750 | 0 | ||||
28153 | NM | 200 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 200 | |
28154 | NM/WD | 0 | 0 | |||||||
28155 | NMA | 800 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28156 | NMA.A | 0 | 0 | |||||||
28157 | NMA.B | 0 | 0 | |||||||
28158 | NMAAX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 | |
28159 | NMAB | 0 | 0 | |||||||
28160 | NMAC | 0 | 0 | |||||||
28161 | NMAIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
28162 | NMANX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
28163 | NMARX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
28164 | NMAXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.85 | 2.92 | 630 | |
28165 | NMB | 0 | 0 | |||||||
28166 | NMBAX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
28167 | NMBIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
28168 | NMBS | 300 | 8 | 8 1/8 | 8 1/2 | 8 | 8 | 8 1/8 | 86300 | |
28169 | NMBT | 100 | 10 3/4 | 10 3/4 | 12 | 0 | ||||
28170 | NMC | 200 | 4 1/2 | 4 5/16 | 4 3/4 | 0 | ||||
28171 | NMCC | 1000 | 2.8125 | 2.5625 | 2.8125 | 2.5625 | 2.5625 | 2.8125 | 15000 | |
28172 | NMCI | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 1000 | |
28173 | NMCN | 0 | 0 | |||||||
28174 | NMCR | 0 | 0 | |||||||
28175 | NMCRV | 0 | 0 | |||||||
28176 | NMCRW | 0 | 0 | |||||||
28177 | NMDAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
28178 | NMDBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
28179 | NMDCV | 0 | 0 | |||||||
28180 | NMDMX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
28181 | NMDO | 10000 | 0.0950 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 0.1000 | 40000 | |
28182 | NMDS | 8900 | 0.0312 | 0 | ||||||
28183 | NMED | 5000 | 3 15/16 | 3 5/8 | 4 3/8 | 3 5/8 | 3 3/4 | 4 3/8 | 14500 | |
28184 | NMFLX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
28185 | NMFS | 2000 | 9 1/4 | 9 1/8 | 9 3/8 | 8 3/4 | 9 | 9 1/4 | 78900 | |
28186 | NMFXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.01 | 3.10 | 1030 | |
28187 | NMG | 600 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 3/8 | 32 7/8 | 600 | |
28188 | NMGA | 0 | 0 | |||||||
28189 | NMGE | 0 | 0 | |||||||
28190 | NMGH | 0 | 0 | |||||||
28191 | NMGL | 0 | 0 | |||||||
28192 | NMGP | 0 | 0 | |||||||
28193 | NMGT | 0 | 0 | |||||||
28194 | NMGX | 0 | 0 | |||||||
28195 | NMGY | 0 | 0 | |||||||
28196 | NMI | 1100 | 12 1/8 | 11 3/4 | 12 1/4 | 0 | ||||
28197 | NMIAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.06 | 0 | |
28198 | NMIC | 50000 | 0.0200 | 0 | ||||||
28199 | NMIV | 0 | 0 | |||||||
28200 | NMK | 400 | 9 | 8 3/4 | 9 1/8 | 8 5/8 | 9 | 9 1/8 | 14000 | |
28201 | NMKC | 0 | 0 | |||||||
28202 | NMKE | 0 | 0 | |||||||
28203 | NMKI | 0 | 0 | |||||||
28204 | NMKL | 0 | 0 | |||||||
28205 | NMKO | 0 | 0 | |||||||
28206 | NMKPP | 500 | 20.2500 | 0 | ||||||
28207 | NMKS | 0 | 0 | |||||||
28208 | NMKY | 0 | 0 | |||||||
28209 | NMKp | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 500 | |||
28210 | NMKpA | 430 | 34 1/4 | 0 | ||||||
28211 | NMKpB | 500 | 36 | 0 | ||||||
28212 | NMKpC | 300 | 41 | 41 | 41 | 41 | 1100 | |||
28213 | NMKpD | 3800 | 33 1/2 | 0 | ||||||
28214 | NMKpE | 280 | 48 7/8 | 0 | ||||||
28215 | NMKpG | 500 | 52 3/8 | 0 | ||||||
28216 | NMKpH | 2500 | 61 1/2 | 0 | ||||||
28217 | NMKpI | 150 | 76 | 0 | ||||||
28218 | NMKpK | 100000 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 100000 | |||
28219 | NMKpM | 2000 | 23 63/64 | 23 3/4 | 23 63/64 | 23 3/4 | 2100 | |||
28220 | NMMDX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
28221 | NMMIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
28222 | NMMNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28223 | NMMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.67 | 4.78 | 6366 | |
28224 | NMNJX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
28225 | NMNNX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
28226 | NMO | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/2 | 100 | |
28227 | NMP | 200 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
28228 | NMPC | 1000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 40300 | |
28229 | NMPI | 1000 | 9.0000 | 0 | ||||||
28230 | NMPK | 0 | 0 | |||||||
28231 | NMPS | 100 | 8 5/8 | 8 3/4 | 9 | 8 1/4 | 8 1/2 | 8 5/8 | 230200 | |
28232 | NMRG | 0 | 0 | |||||||
28233 | NMRM | 10000 | 0.0200 | 0.0125 | 0.1000 | 0 | ||||
28234 | NMRR | 1600 | 5.6250 | 0 | ||||||
28235 | NMRX | 500 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 18200 | |
28236 | NMRXV | 0 | 0 | |||||||
28237 | NMRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.20 | 73 | |
28238 | NMSB | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 7 3/4 | 8 1/4 | 1100 | |
28239 | NMSC | 0 | 0 | |||||||
28240 | NMSCA | 1000 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
28241 | NMSCW | 500 | 1/16 | 1/16 | 1/8 | 0 | ||||
28242 | NMSE | 0 | 0 | |||||||
28243 | NMSG | 0 | 0 | |||||||
28244 | NMSS | 100 | 47 3/4 | 47 | 48 1/4 | 46 | 46 1/2 | 47 3/4 | 73800 | |
28245 | NMT | 4000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 5/8 | 3800 | |
28246 | NMTFX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.00 | 0 | |
28247 | NMTI | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 11500 | |
28248 | NMTX | 500 | 5 9/16 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 22300 | |
28249 | NMTXW | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 3000 | |
28250 | NMTXZ | 1000 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
28251 | NMUIX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
28252 | NMUNX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
28253 | NMVAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
28254 | NMX | 0 | 0 | |||||||
28255 | NMY | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
28256 | NN | 100 | 31 3/4 | 32 1/8 | 32 1/8 | 31 5/8 | 31 3/8 | 31 7/8 | 13100 | |
28257 | NNBR | 2900 | 14 5/8 | 14 3/8 | 15 | 14 1/4 | 14 1/2 | 15 | 31200 | |
28258 | NNC | 1300 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
28259 | NNCNX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
28260 | NNE | 0 | 0 | |||||||
28261 | NNET | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 1000 | |
28262 | NNETC | 0 | 0 | |||||||
28263 | NNETW | 0 | 0 | |||||||
28264 | NNEX | 0 | 0 | |||||||
28265 | NNF | 1000 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
28266 | NNGR | 0 | 0 | |||||||
28267 | NNHBX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.04 | 0 | |
28268 | NNJ | 900 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
28269 | NNJAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
28270 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28271 | NNN | 100 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
28272 | NNNB | 0 | 0 | |||||||
28273 | NNNI | 0 | 0 | |||||||
28274 | NNNO | 0 | 0 | |||||||
28275 | NNNR | 0 | 0 | |||||||
28276 | NNO | 0 | 0 | |||||||
28277 | NNOTC | 0 | 0 | |||||||
28278 | NNP | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 17 3/8 | 300 | |
28279 | NNRG | 0 | 0 | |||||||
28280 | NNRGA | 2500 | 3/16 | 1/4 | 9/32 | 3/16 | 3/16 | 1/4 | 135600 | |
28281 | NNUP | 3000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 17100 | |
28282 | NNY | 100 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
28283 | NNYAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
28284 | NNYIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.03 | 0 | |
28285 | NNw | 0 | 34 3/4 | 37 1/4 | 0 | |||||
28286 | NOAMX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.93 | 0 | |
28287 | NOB | 100 | 43 1/2 | 44 1/4 | 44 1/4 | 43 3/8 | 43 3/8 | 43 7/8 | 6000 | |
28288 | NOBB | 0 | 0 | |||||||
28289 | NOBC | 0 | 0 | |||||||
28290 | NOBD | 0 | 0 | |||||||
28291 | NOBE | 6000 | 40 3/8 | 40 1/8 | 40 3/8 | 39 3/4 | 40 1/8 | 40 3/8 | 201800 | |
28292 | NOBG | 0 | 0 | |||||||
28293 | NOBH | 200 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 800 | |
28294 | NOBI | 0 | 0 | |||||||
28295 | NOBK | 0 | 0 | |||||||
28296 | NOBL | 0 | 0 | |||||||
28297 | NOBLF | 5000 | 12 | 12 | 12 | 12 | 12 | 12 1/4 | 5300 | |
28298 | NOBM | 0 | 0 | |||||||
28299 | NOBN | 0 | 0 | |||||||
28300 | NOBO | 0 | 0 | |||||||
28301 | NOBP | 0 | 0 | |||||||
28302 | NOBR | 2100 | 39.5000 | 0 | ||||||
28303 | NOBS | 0 | 0 | |||||||
28304 | NOBT | 0 | 0 | |||||||
28305 | NOBV | 0 | 0 | |||||||
28306 | NOBW | 0 | 0 | |||||||
28307 | NOBX | 0 | 0 | |||||||
28308 | NOBZ | 0 | 0 | |||||||
28309 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28310 | NOC | 400 | 78 5/8 | 81 1/4 | 81 3/4 | 0 | ||||
28311 | NOCA | 0 | 0 | |||||||
28312 | NOCC | 0 | 0 | |||||||
28313 | NOCD | 0 | 0 | |||||||
28314 | NOCE | 0 | 0 | |||||||
28315 | NOCF | 0 | 0 | |||||||
28316 | NOCG | 0 | 0 | |||||||
28317 | NOCI | 0 | 0 | |||||||
28318 | NOCK | 0 | 0 | |||||||
28319 | NOCM | 0 | 0 | |||||||
28320 | NOCN | 0 | 0 | |||||||
28321 | NOCO | 0 | 0 | |||||||
28322 | NOCP | 0 | 0 | |||||||
28323 | NOCR | 0 | 0 | |||||||
28324 | NOCS | 0 | 0 | |||||||
28325 | NOCT | 0 | 0 | |||||||
28326 | NOCU | 0 | 0 | |||||||
28327 | NOCW | 0 | 0 | |||||||
28328 | NOCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.19 | 3.25 | 1719 | |
28329 | NODB | 200 | 34.0000 | 0 | ||||||
28330 | NODC | 0 | 0 | |||||||
28331 | NOEL | 300 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 3700 | |
28332 | NOEQX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
28333 | NOFF | 1000 | 2.0312 | 2.1250 | 2.1250 | 1.9687 | 1.9687 | 2.0312 | 144000 | |
28334 | NOFIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
28335 | NOGEX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
28336 | NOGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.95 | 2579 | |
28337 | NOHAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
28338 | NOI | 500 | 21 5/8 | 23 | 23 1/2 | 0 | ||||
28339 | NOIEX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
28340 | NOIFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
28341 | NOIGX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
28342 | NOITX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
28343 | NOIZ | 2000 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 2 | 8000 | |
28344 | NOK | 0 | 0 | |||||||
28345 | NOK.A | 0 | 0 | |||||||
28346 | NOK.A. | 0 | 0 | |||||||
28347 | NOK/A | 300 | 50 1/8 | 49 1/4 | 50 1/2 | 49 1/8 | 49 3/4 | 50 1/8 | 4000 | |
28348 | NOKA | 0 | 0 | |||||||
28349 | NOKB | 0 | 0 | |||||||
28350 | NOKC | 0 | 0 | |||||||
28351 | NOKD | 0 | 0 | |||||||
28352 | NOKE | 0 | 0 | |||||||
28353 | NOKF | 0 | 0 | |||||||
28354 | NOKG | 0 | 0 | |||||||
28355 | NOKI | 0 | 0 | |||||||
28356 | NOKL | 0 | 0 | |||||||
28357 | NOKM | 0 | 0 | |||||||
28358 | NOKN | 0 | 0 | |||||||
28359 | NOKO | 0 | 0 | |||||||
28360 | NOKR | 0 | 0 | |||||||
28361 | NOKS | 0 | 0 | |||||||
28362 | NOKT | 0 | 0 | |||||||
28363 | NOKW | 0 | 0 | |||||||
28364 | NOKX | 0 | 0 | |||||||
28365 | NOKY | 0 | 0 | |||||||
28366 | NOLA | 0 | 0 | |||||||
28367 | NOLD | 100 | 23 1/4 | 21 1/4 | 23 1/4 | 0 | ||||
28368 | NOLE | 200 | 50.5000 | 0 | ||||||
28369 | NOLK | 0 | 0 | |||||||
28370 | NOM | 0 | 12 3/4 | 13 1/8 | 0 | |||||
28371 | NOMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.15 | 3.23 | 12016 | |
28372 | NONA | 4000 | 0.5937 | 0.5000 | 0.5937 | 0.4500 | 0.5312 | 0.5937 | 137000 | |
28373 | NOOF | 1000 | 5.5000 | 5.5000 | 5.7500 | 5.5000 | 5.5000 | 6.0000 | 9800 | |
28374 | NOPA | 0 | 0 | |||||||
28375 | NOPS | 0 | 0 | |||||||
28376 | NOPSM | 0 | 0 | |||||||
28377 | NOPpA | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 900 | |||
28378 | NOPpB | 2000 | 23 | 0 | ||||||
28379 | NOR | 0 | 0 | |||||||
28380 | NORA | 200 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | 42.0000 | 300 | |
28381 | NORB | 0 | 0 | |||||||
28382 | NORE | 0 | 0 | |||||||
28383 | NORI | 0 | 0 | |||||||
28384 | NORIP | 0 | 0 | |||||||
28385 | NORL | 0 | 0 | |||||||
28386 | NORO | 0 | 0 | |||||||
28387 | NORP | 0 | 0 | |||||||
28388 | NORPY | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 15/16 | 6 1/8 | 21000 | |
28389 | NORR | 0 | 0 | |||||||
28390 | NORSB | 20 | 520.0000 | 0 | ||||||
28391 | NORW | 0 | 0 | |||||||
28392 | NORWY | 0 | 0 | |||||||
28393 | NORXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.94 | 5.08 | 13707 | |
28394 | NORY | 300 | 29.8750 | 29.8750 | 29.8750 | 29.8750 | 29.0000 | 31.0000 | 300 | |
28395 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28396 | NOSGX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
28397 | NOSH | 800 | 3 3/4 | 3 11/16 | 3 3/4 | 3 5/8 | 3 3/4 | 3 13/16 | 48500 | |
28398 | NOSO | 0 | 0 | |||||||
28399 | NOSR | 0 | 0 | |||||||
28400 | NOSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.93 | 5.05 | 1246 | |
28401 | NOT | 0 | 0 | |||||||
28402 | NOTE | 400 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
28403 | NOTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
28404 | NOTL | 300 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.7500 | 300 | |
28405 | NOTLU | 0 | 0 | |||||||
28406 | NOTW | 200 | 33.0000 | 0 | ||||||
28407 | NOUGX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
28408 | NOV | 200 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 3/8 | 1800 | |
28409 | NOVA | 0 | 0 | |||||||
28410 | NOVB | 400 | 23.0000 | 22.2500 | 22.7500 | 0 | ||||
28411 | NOVC | 0 | 0 | |||||||
28412 | NOVD | 0 | 0 | |||||||
28413 | NOVE | 0 | 0 | |||||||
28414 | NOVEW | 0 | 0 | |||||||
28415 | NOVG | 0 | 0 | |||||||
28416 | NOVI | 5300 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 5300 | |
28417 | NOVJ | 0 | 0 | |||||||
28418 | NOVK | 0 | 0 | |||||||
28419 | NOVL | 15000 | 11 1/2 | 9 1/8 | 11 7/8 | 8 7/8 | 11 1/2 | 11 5/8 | 13377600 | |
28420 | NOVN | 500 | 13 3/16 | 13 1/8 | 13 1/4 | 12 1/2 | 13 | 13 1/4 | 130900 | |
28421 | NOVO | 0 | 0 | |||||||
28422 | NOVOQ | 0 | 0 | |||||||
28423 | NOVS | 0 | 0 | |||||||
28424 | NOVT | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 21700 | |
28425 | NOVU | 0 | 0 | |||||||
28426 | NOVX | 0 | 0 | |||||||
28427 | NOVY | 0 | 0 | |||||||
28428 | NOW | 15000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 15000 | |||
28429 | NOWG | 0 | 0 | |||||||
28430 | NOWI | 0 | 0 | |||||||
28431 | NOWL | 0 | 0 | |||||||
28432 | NOWO | 0 | 0 | |||||||
28433 | NOWS | 0 | 0 | |||||||
28434 | NOWY | 0 | 0 | |||||||
28435 | NOX | 100 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 3/8 | 3 7/8 | 100 | |
28436 | NOXE | 0 | 0 | |||||||
28437 | NOXO | 700 | 3 1/2 | 3 3/8 | 3 9/16 | 3 1/4 | 3 5/16 | 3 1/2 | 45500 | |
28438 | NOXS | 0 | 0 | |||||||
28439 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28440 | NP | 0 | 28 7/8 | 29 1/2 | 0 | |||||
28441 | NP.PP | 0 | 0 | |||||||
28442 | NP.PPV | 0 | 0 | |||||||
28443 | NP/PP | 200 | 25 7/8 | 0 | ||||||
28444 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28445 | NPAAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.08 | 0 | |
28446 | NPACX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
28447 | NPAF | 2200 | 11 1/2 | 11 | 11 3/4 | 0 | ||||
28448 | NPBC | 1500 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 26 | 27 | 2800 | |
28449 | NPBFX | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | |
28450 | NPBT | 0 | 0 | |||||||
28451 | NPBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.11 | 3358 | |
28452 | NPC | 200 | 13 | 13 7/8 | 14 1/4 | 0 | ||||
28453 | NPCI | 200 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 26800 | |
28454 | NPCIB | 0 | 0 | |||||||
28455 | NPD | 100 | 7 7/8 | 7 7/8 | 7 5/8 | 7 7/8 | 100 | |||
28456 | NPDC | 0 | 0 | |||||||
28457 | NPDK | 0 | 0 | |||||||
28458 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28459 | NPEC | 7000 | 0.2000 | 0.1950 | 0.2000 | 0.1850 | 0.1950 | 0.2000 | 651500 | |
28460 | NPEL | 0 | 0 | |||||||
28461 | NPET | 300 | 2 | 2 1/4 | 2 1/2 | 2 | 2 | 2 3/4 | 5600 | |
28462 | NPF | 2000 | 15 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
28463 | NPFGX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
28464 | NPFXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.11 | 876 | |
28465 | NPG | 500 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
28466 | NPGA | 0 | 0 | |||||||
28467 | NPGI | 0 | 0 | |||||||
28468 | NPGNX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
28469 | NPI | 1000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 2000 | |
28470 | NPIX | 400 | 16 1/8 | 16 1/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 1/8 | 126200 | |
28471 | NPK | 200 | 38 | 37 3/8 | 38 | 0 | ||||
28472 | NPL | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/4 | 1000 | |
28473 | NPLC | 0 | 0 | |||||||
28474 | NPLI | 0 | 0 | |||||||
28475 | NPLR | 0 | 0 | |||||||
28476 | NPLT | 0 | 0 | |||||||
28477 | NPLX | 0 | 0 | |||||||
28478 | NPLZ | 0 | 0 | |||||||
28479 | NPM | 1400 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 1400 | |
28480 | NPMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.23 | 5.38 | 24012 | |
28481 | NPNXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.92 | 5.07 | 796 | |
28482 | NPOC | 0 | 0 | |||||||
28483 | NPOCF | 0 | 0 | |||||||
28484 | NPP | 700 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 5/8 | 700 | |
28485 | NPPCF | 0 | 5.1430 | 0 | ||||||
28486 | NPPI | 1000 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 | 12900 | |
28487 | NPPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.98 | 5.11 | 1802 | |
28488 | NPR | 300 | 22 1/8 | 22 1/8 | 22 1/4 | 22 1/8 | 22 1/8 | 22 1/2 | 1200 | |
28489 | NPRI | 0 | 0 | |||||||
28490 | NPRM | 100 | 6 13/16 | 6 1/4 | 7 1/8 | 0 | ||||
28491 | NPRMW | 4000 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
28492 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28493 | NPRTX | 0 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0 | |
28494 | NPRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.88 | 5.01 | 10840 | |
28495 | NPRZ | 0 | 0 | |||||||
28496 | NPS | 100 | 31 7/8 | 34 3/8 | 34 7/8 | 0 | ||||
28497 | NPSC | 500 | 2 1/2 | 2 | 2 1/2 | 1 3/4 | 1 3/4 | 2 1/2 | 6500 | |
28498 | NPSCW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/4 | 3/4 | 1000 | |
28499 | NPSN | 0 | 0 | |||||||
28500 | NPSP | 100 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 35000 | |
28501 | NPSS | 0 | 0 | |||||||
28502 | NPSpA | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
28503 | NPT | 100 | 12 5/8 | 12 5/8 | 13 | 0 | ||||
28504 | NPTH | 300 | 17 | 15 1/8 | 17 1/4 | 15 1/8 | 16 3/4 | 17 | 365100 | |
28505 | NPV | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 1/8 | 300 | |
28506 | NPVIF | 0 | 0.2750 | 0 | ||||||
28507 | NPW | 0 | 12 3/8 | 12 7/8 | 0 | |||||
28508 | NPWL | 0 | 0 | |||||||
28509 | NPX | 2000 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
28510 | NPY | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 400 | |
28511 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28512 | NQC | 1500 | 15 7/8 | 16 | 16 3/8 | 0 | ||||
28513 | NQCI | 5000 | 0.4062 | 0.4062 | 0.6250 | 0 | ||||
28514 | NQDR | 0 | 0 | |||||||
28515 | NQDRF | 0 | 0 | |||||||
28516 | NQF | 100 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
28517 | NQI | 700 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
28518 | NQJ | 1200 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | ||||
28519 | NQL.A | 0 | 0 | |||||||
28520 | NQLL | 0 | 0 | |||||||
28521 | NQLLF | 0 | 0 | |||||||
28522 | NQLR | 0 | 0 | |||||||
28523 | NQM | 300 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
28524 | NQN | 500 | 17 | 17 | 17 3/8 | 0 | ||||
28525 | NQOT | 0 | 0 | |||||||
28526 | NQOTE | 0 | 0 | |||||||
28527 | NQOTF | 0 | 0.1875 | 0 | ||||||
28528 | NQP | 500 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 7/8 | 600 | |
28529 | NQS | 100 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28530 | NQU | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 100 | |
28531 | NR | 800 | 35 | 0 | ||||||
28532 | NRAG | 2000 | 1.5000 | 0.7500 | 1.6250 | 0 | ||||
28533 | NRC | 100 | 35 3/8 | 34 7/8 | 35 1/4 | 0 | ||||
28534 | NRCE | 0 | 0 | |||||||
28535 | NRCI | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 100 | |
28536 | NRCL | 0 | 0 | |||||||
28537 | NRCX | 200 | 0.1250 | 0.2500 | 0.3000 | 0.1250 | 0.1250 | 0.5000 | 45200 | |
28538 | NRD | 2600 | 5 3/4 | 4 1/4 | 4 5/8 | 0 | ||||
28539 | NRDC | 100 | 1.8750 | 1.8750 | 2.0000 | 0 | ||||
28540 | NRDCW | 100 | 0.1250 | 0 | ||||||
28541 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
28542 | NRDN | 0 | 0 | |||||||
28543 | NRDP | 0 | 0 | |||||||
28544 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
28545 | NREB | 500 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | 13.1250 | 13.6250 | 500 | |
28546 | NREC | 0 | 0 | |||||||
28547 | NRED | 0 | 0 | |||||||
28548 | NREF | 0 | 0 | |||||||
28549 | NREG | 0 | 0 | |||||||
28550 | NREGF | 0 | 0 | |||||||
28551 | NREN | 0 | 0 | |||||||
28552 | NRER | 0 | 0 | |||||||
28553 | NRES | 100 | 23 3/4 | 24 | 24 1/4 | 23 1/4 | 23 1/2 | 24 | 21300 | |
28554 | NRET | 0 | 0 | |||||||
28555 | NREX | 0 | 0 | |||||||
28556 | NRFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.88 | 2.94 | 3049 | |
28557 | NRG/WS | 400 | 1/8 | 0 | ||||||
28558 | NRGD | 0 | 0 | |||||||
28559 | NRGG | 100 | 5.7500 | 5.7500 | 5.8125 | 5.7500 | 900 | |||
28560 | NRGGQ | 0 | 0 | |||||||
28561 | NRGI | 1000 | 0.0200 | 0 | ||||||
28562 | NRGN | 1000 | 19 1/8 | 20 1/2 | 21 | 17 3/4 | 18 3/4 | 19 1/4 | 267200 | |
28563 | NRGP | 1000 | 5.0016 | 0 | ||||||
28564 | NRGS | 0 | 0 | |||||||
28565 | NRGSN | 0 | 0 | |||||||
28566 | NRGSO | 100 | 33.6250 | 0 | ||||||
28567 | NRGSP | 100 | 29.2500 | 0 | ||||||
28568 | NRI | 0 | 0 | |||||||
28569 | NRID | 4000 | 1 7/32 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/32 | 135800 | |
28570 | NRIM | 100 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/2 | 8100 | |
28571 | NRIN | 2000 | 1.4062 | 0 | ||||||
28572 | NRK | 0 | 0 | |||||||
28573 | NRL | 100 | 28 1/2 | 23 7/8 | 24 1/4 | 0 | ||||
28574 | NRLB | 0 | 0 | |||||||
28575 | NRLC | 0 | 0 | |||||||
28576 | NRLD | 500 | 9 1/8 | 11 3/4 | 11 3/4 | 8 3/4 | 8 7/8 | 9 1/8 | 1028900 | |
28577 | NRLF | 0 | 0 | |||||||
28578 | NRLI | 0 | 0 | |||||||
28579 | NRLL | 0 | 0 | |||||||
28580 | NRLN | 0 | 0 | |||||||
28581 | NRLO | 0 | 0 | |||||||
28582 | NRLR | 0 | 0 | |||||||
28583 | NRLV | 0 | 0 | |||||||
28584 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28585 | NRMI | 1000 | 1 7/8 | 1 9/16 | 1 7/8 | 0 | ||||
28586 | NRML | 0 | 0 | |||||||
28587 | NRMLF | 0 | 21.9600 | 0 | ||||||
28588 | NRND | 400 | 17 3/4 | 17 1/2 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 47700 | |
28589 | NROM | 15000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 3/8 | 1 9/16 | 62300 | |
28590 | NROX | 300 | 2.6250 | 2.3750 | 2.6250 | 0 | ||||
28591 | NRPI | 200 | 1.2500 | 0.5000 | 1.2500 | 0.5000 | 0.5000 | 1.2500 | 700 | |
28592 | NRRD | 100 | 17 1/2 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 9100 | |
28593 | NRT | 200 | 41 1/2 | 0 | ||||||
28594 | NRTCD | 200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.7500 | 200 | |
28595 | NRTI | 500 | 9 3/4 | 9 1/4 | 10 1/4 | 0 | ||||
28596 | NRTK | 500 | 14.0000 | 0 | ||||||
28597 | NRTO | 0 | 0 | |||||||
28598 | NRTY | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/4 | 5500 | |
28599 | NRUC | 0 | 0 | |||||||
28600 | NRUw | 0 | 0 | |||||||
28601 | NRVH | 1000 | 14 5/8 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 18700 | |
28602 | NS | 200 | 8 | 8 1/4 | 8 5/8 | 0 | ||||
28603 | NSA | 100 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
28604 | NSAI | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 500 | |
28605 | NSAN | 0 | 0 | |||||||
28606 | NSANY | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 15000 | |
28607 | NSAT | 0 | 0 | |||||||
28608 | NSATF | 1900 | 1 45/64 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 7400 | |
28609 | NSBB | 0 | 0 | |||||||
28610 | NSBK | 400 | 48 | 47 1/4 | 48 | 46 7/8 | 47 1/4 | 48 | 20700 | |
28611 | NSC | 100 | 87 1/8 | 86 3/8 | 86 7/8 | 0 | ||||
28612 | NSCA | 0 | 0 | |||||||
28613 | NSCC | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
28614 | NSCD | 0 | 0 | |||||||
28615 | NSCF | 300 | 8 19/64 | 8 1/4 | 8 5/8 | 0 | ||||
28616 | NSCG | 0 | 0 | |||||||
28617 | NSCH | 0 | 0 | |||||||
28618 | NSCI | 1000 | 28 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 1/2 | 40000 | |
28619 | NSCK | 0 | 0 | |||||||
28620 | NSCL | 0 | 0 | |||||||
28621 | NSCMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
28622 | NSCN | 0 | 0 | |||||||
28623 | NSCNX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
28624 | NSCP | 2400 | 55 3/8 | 52 3/4 | 55 1/2 | 52 | 55 | 55 1/2 | 2301100 | |
28625 | NSCR | 0 | 0 | |||||||
28626 | NSCS | 0 | 0 | |||||||
28627 | NSCT | 0 | 0 | |||||||
28628 | NSCTX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | |
28629 | NSCU | 0 | 0 | |||||||
28630 | NSCX | 0 | 0 | |||||||
28631 | NSCY | 0 | 0 | |||||||
28632 | NSD | 500 | 7 1/8 | 0 | ||||||
28633 | NSDB | 100 | 25 | 25 | 25 | 25 | 25 | 27 1/2 | 100 | |
28634 | NSDD | 0 | 0 | |||||||
28635 | NSDL | 0 | 0 | |||||||
28636 | NSEC | 500 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
28637 | NSEIX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
28638 | NSFAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
28639 | NSFC | 100 | 85 | 81 | 86 | 0 | ||||
28640 | NSFIX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
28641 | NSGB | 700 | 11.2500 | 11.2500 | 13.0000 | 0 | ||||
28642 | NSH | 100 | 13 1/4 | 13 1/2 | 14 1/8 | 0 | ||||
28643 | NSHB | 0 | 0 | |||||||
28644 | NSHC | 0 | 0 | |||||||
28645 | NSHD | 0 | 0 | |||||||
28646 | NSHE | 0 | 0 | |||||||
28647 | NSHI | 0 | 0 | |||||||
28648 | NSHK | 0 | 0 | |||||||
28649 | NSHN | 0 | 0 | |||||||
28650 | NSHO | 0 | 0 | |||||||
28651 | NSHR | 0 | 0 | |||||||
28652 | NSI | 800 | 33 7/8 | 34 1/8 | 34 3/4 | 0 | ||||
28653 | NSIA | 0 | 0 | |||||||
28654 | NSIAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
28655 | NSIBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
28656 | NSIF | 0 | 0 | |||||||
28657 | NSIFX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 | |
28658 | NSIGX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 | |
28659 | NSII | 0 | 0 | |||||||
28660 | NSIMX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 | |
28661 | NSINX | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 | |
28662 | NSIP | 0 | 0 | |||||||
28663 | NSIS | 0 | 0 | |||||||
28664 | NSIT | 5000 | 33 5/8 | 35 1/2 | 35 1/2 | 33 | 33 | 33 3/4 | 76200 | |
28665 | NSIX | 10000 | 16 3/8 | 16 | 16 3/4 | 16 | 16 1/4 | 16 1/2 | 189300 | |
28666 | NSKY | 26000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0060 | 126000 | |
28667 | NSLB | 2800 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 14 | 2800 | |
28668 | NSLP | 0 | 0 | |||||||
28669 | NSM | 300 | 21 1/2 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/2 | 22 | 7300 | |
28670 | NSMA | 0 | 0 | |||||||
28671 | NSMAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.77 | 0 | |
28672 | NSMB | 0 | 0 | |||||||
28673 | NSMC | 0 | 0 | |||||||
28674 | NSMD | 0 | 0 | |||||||
28675 | NSME | 0 | 0 | |||||||
28676 | NSMF | 0 | 0 | |||||||
28677 | NSMG | 0 | 0 | |||||||
28678 | NSMH | 0 | 0 | |||||||
28679 | NSMI | 0 | 0 | |||||||
28680 | NSMIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
28681 | NSMK | 0 | 0 | |||||||
28682 | NSML | 0 | 0 | |||||||
28683 | NSMM | 0 | 0 | |||||||
28684 | NSMN | 0 | 0 | |||||||
28685 | NSMO | 0 | 0 | |||||||
28686 | NSMP | 0 | 0 | |||||||
28687 | NSMR | 0 | 0 | |||||||
28688 | NSMS | 0 | 0 | |||||||
28689 | NSMT | 0 | 0 | |||||||
28690 | NSMV | 0 | 0 | |||||||
28691 | NSMW | 0 | 0 | |||||||
28692 | NSMX | 0 | 0 | |||||||
28693 | NSMY | 0 | 0 | |||||||
28694 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28695 | NSP | 15000 | 48 3/4 | 48 5/8 | 48 3/4 | 48 5/8 | 48 3/8 | 48 7/8 | 15200 | |
28696 | NSPAX | 0 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 25.87 | 0 | |
28697 | NSPB | 0 | 0 | |||||||
28698 | NSPBX | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | |
28699 | NSPC | 0 | 0 | |||||||
28700 | NSPCX | 0 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0 | |
28701 | NSPI | 0 | 0 | |||||||
28702 | NSPK | 0 | 0 | |||||||
28703 | NSPM | 0 | 0 | |||||||
28704 | NSPN | 0 | 0 | |||||||
28705 | NSPP | 0 | 0 | |||||||
28706 | NSPS | 0 | 0 | |||||||
28707 | NSPW | 0 | 0 | |||||||
28708 | NSPpA | 200 | 49 3/4 | 0 | ||||||
28709 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28710 | NSPpC | 100 | 60 | 0 | ||||||
28711 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28712 | NSPpE | 460 | 60 3/8 | 0 | ||||||
28713 | NSPpG | 700 | 69 1/2 | 0 | ||||||
28714 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
28715 | NSPpI | 600 | 100 1/2 | 0 | ||||||
28716 | NSR | 0 | 0 | |||||||
28717 | NSR+ | 0 | 0 | |||||||
28718 | NSRA | 0 | 0 | |||||||
28719 | NSRG | 0 | 0 | |||||||
28720 | NSRGY | 0 | 55.1250 | 55.3750 | 55.6250 | 0 | ||||
28721 | NSRL | 0 | 0 | |||||||
28722 | NSRS | 0 | 0 | |||||||
28723 | NSRU | 2700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 8400 | |
28724 | NSRUP | 0 | 0 | |||||||
28725 | NSRp | 4200 | 41 3/4 | 0 | ||||||
28726 | NSS | 1100 | 3 1/4 | 8 1/2 | 9 1/2 | 0 | ||||
28727 | NSSB | 1000 | 19 7/8 | 20 1/2 | 20 1/2 | 19 3/4 | 19 1/2 | 20 | 48400 | |
28728 | NSSC | 2000 | 3 5/8 | 3 3/8 | 3 11/16 | 0 | ||||
28729 | NSSI | 0 | 0 | |||||||
28730 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28731 | NSSS | 0 | 0 | |||||||
28732 | NSSX | 100 | 13 1/2 | 13 | 14 1/4 | 0 | ||||
28733 | NSSY | 4000 | 23 1/4 | 23 3/8 | 23 5/8 | 23 1/8 | 23 1/8 | 23 5/8 | 40200 | |
28734 | NSTA | 200 | 15 7/8 | 16 3/8 | 16 3/8 | 15 3/8 | 15 1/2 | 15 7/8 | 44200 | |
28735 | NSTFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
28736 | NSTG | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.8750 | 2000 | |
28737 | NSTI | 3000 | 1.5625 | 1.2500 | 1.7500 | 0 | ||||
28738 | NSTIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
28739 | NSTK | 1000 | 19 1/8 | 20 | 21 | 18 | 18 | 19 1/8 | 42100 | |
28740 | NSTKW | 1000 | 12 1/8 | 13 1/2 | 13 1/2 | 12 | 12 1/2 | 13 7/8 | 4200 | |
28741 | NSTMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
28742 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28743 | NSTRE | 2000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2000 | |||
28744 | NSU | 100 | 7 5/8 | 7 | 8 | 0 | ||||
28745 | NSUA | 0 | 0 | |||||||
28746 | NSUI | 0 | 0 | |||||||
28747 | NSUL | 0 | 0 | |||||||
28748 | NSUU | 0 | 0 | |||||||
28749 | NSUV | 0 | 0 | |||||||
28750 | NSWA | 0 | 0 | |||||||
28751 | NSWM | 0 | 0 | |||||||
28752 | NSYC | 200 | 86.0000 | 0 | ||||||
28753 | NSYS | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 500 | |
28754 | NT | 100 | 65 1/8 | 65 1/8 | 65 1/8 | 65 1/8 | 65 3/8 | 66 | 100 | |
28755 | NTA | 0 | 0 | |||||||
28756 | NTAH | 2000 | 1.8125 | 1.7500 | 2.3750 | 0 | ||||
28757 | NTAI | 0 | 0 | |||||||
28758 | NTAIF | 300 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 58100 | |
28759 | NTAP | 2000 | 38 5/8 | 37 3/4 | 38 3/4 | 37 | 38 1/4 | 39 1/4 | 138300 | |
28760 | NTB | 0 | 14 3/4 | 16 1/4 | 0 | |||||
28761 | NTBM | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 5/8 | 4300 | |
28762 | NTBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.92 | 5.07 | 14942 | |
28763 | NTC | 100 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | ||||
28764 | NTCC | 0 | 0 | |||||||
28765 | NTCK | 100 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0000 | 5.5000 | 100 | |
28766 | NTCP | 0 | 0 | |||||||
28767 | NTDO | 0 | 0 | |||||||
28768 | NTDOY | 0 | 8.5000 | 0 | ||||||
28769 | NTDP | 100 | 500.0000 | 0 | ||||||
28770 | NTEC | 1000 | 14 3/4 | 14 3/4 | 15 3/8 | 14 3/4 | 14 1/2 | 15 1/4 | 6100 | |
28771 | NTEG | 1000 | 10 5/8 | 9 1/4 | 10 5/8 | 8 7/8 | 10 | 10 5/8 | 299900 | |
28772 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
28773 | NTEX | 0 | 0 | |||||||
28774 | NTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.02 | 3.10 | 1366 | |
28775 | NTFTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
28776 | NTFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.90 | 2.97 | 271 | |
28777 | NTG | 0 | 0 | |||||||
28778 | NTGI | 200 | 8.0000 | 8.0000 | 9.0000 | 0 | ||||
28779 | NTGM | 0 | 0 | |||||||
28780 | NTGMF | 0 | 0.4650 | 0 | ||||||
28781 | NTHEX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
28782 | NTHFX | 0 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0 | |
28783 | NTHL | 0 | 0 | |||||||
28784 | NTHLY | 0 | 14.1250 | 0 | ||||||
28785 | NTI | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 400 | |||
28786 | NTII | 500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 36700 | |
28787 | NTK | 100 | 14 1/2 | 14 | 14 3/8 | 0 | ||||
28788 | NTKC | 0 | 0 | |||||||
28789 | NTKI | 0 | 0 | |||||||
28790 | NTKK | 0 | 0 | |||||||
28791 | NTKN | 0 | 0 | |||||||
28792 | NTKR | 0 | 0 | |||||||
28793 | NTKU | 0 | 0 | |||||||
28794 | NTL | 0 | 0 | |||||||
28795 | NTLL | 0 | 0 | |||||||
28796 | NTLXX | 0 | 0 | |||||||
28797 | NTMG | 600 | 7 1/4 | 7 | 8 | 0 | ||||
28798 | NTN | 600 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 11/16 | 600 | |
28799 | NTNA | 0 | 0 | |||||||
28800 | NTNC | 3700 | 6 1/4 | 5 7/8 | 6 3/8 | 0 | ||||
28801 | NTND | 0 | 0 | |||||||
28802 | NTNG | 0 | 0 | |||||||
28803 | NTNH | 0 | 0 | |||||||
28804 | NTNL | 0 | 0 | |||||||
28805 | NTNM | 0 | 0 | |||||||
28806 | NTNO | 0 | 0 | |||||||
28807 | NTNQ | 0 | 0 | |||||||
28808 | NTNQW | 0 | 0 | |||||||
28809 | NTNR | 0 | 0 | |||||||
28810 | NTNS | 0 | 0 | |||||||
28811 | NTNT | 0 | 0 | |||||||
28812 | NTNV | 0 | 0 | |||||||
28813 | NTNX | 0 | 0 | |||||||
28814 | NTNYX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
28815 | NTPL | 200 | 3.6250 | 3.3750 | 3.6250 | 3.3750 | 3.3750 | 3.6250 | 900 | |
28816 | NTPXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.92 | 5.07 | 516 | |
28817 | NTRC | 0 | 0 | |||||||
28818 | NTRK | 10000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28819 | NTRN | 2000 | 0.3125 | 0.3125 | 0.4062 | 0 | ||||
28820 | NTRS | 100 | 71 1/4 | 69 3/4 | 71 1/4 | 69 3/8 | 70 3/4 | 71 1/4 | 266200 | |
28821 | NTRSP | 0 | 0 | |||||||
28822 | NTRTX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
28823 | NTRX | 2500 | 5 3/4 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 58700 | |
28824 | NTRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.02 | 5.18 | 1663 | |
28825 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28826 | NTSC | 1000 | 2 7/8 | 2 11/16 | 2 7/8 | 2 11/16 | 2 5/8 | 2 15/16 | 5200 | |
28827 | NTSI | 0 | 0 | |||||||
28828 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28829 | NTST | 1000 | 8 | 7 7/8 | 8 3/4 | 7 7/8 | 8 | 8 1/2 | 65500 | |
28830 | NTSTU | 500 | 25 3/4 | 25 1/2 | 29 1/2 | 0 | ||||
28831 | NTSTW | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/2 | 700 | |
28832 | NTSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.82 | 4.97 | 1092 | |
28833 | NTT | 100 | 35 | 34 7/8 | 36 1/4 | 0 | ||||
28834 | NTTA | 0 | 0 | |||||||
28835 | NTTFX | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 28.11 | 0 | |
28836 | NTTH | 0 | 0 | |||||||
28837 | NTTI | 700 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 1.9375 | 2.2500 | 6700 | |
28838 | NTTL | 0 | 0 | |||||||
28839 | NTTN | 0 | 0 | |||||||
28840 | NTTO | 0 | 0 | |||||||
28841 | NTTT | 0 | 0 | |||||||
28842 | NTWD | 0 | 0 | |||||||
28843 | NTWK | 5000 | 8 25/32 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 17400 | |
28844 | NTX | 400 | 13 | 14 1/8 | 15 1/2 | 0 | ||||
28845 | NTXIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
28846 | NTXNX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
28847 | NTXXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.27 | 3.35 | 10338 | |
28848 | NTY | 100 | 3 1/8 | 2 1/4 | 2 3/4 | 0 | ||||
28849 | NTYE | 0 | 0 | |||||||
28850 | NTYXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.17 | 5.33 | 7319 | |
28851 | NTZ | 1500 | 53 3/8 | 44 5/8 | 45 3/8 | 0 | ||||
28852 | NTZT | 0 | 0 | |||||||
28853 | NU | 100 | 12 3/8 | 12 1/8 | 12 5/8 | 12 1/8 | 12 | 12 1/2 | 16500 | |
28854 | NUC | 100 | 15 3/8 | 15 3/8 | 15 3/4 | 0 | ||||
28855 | NUCM | 200 | 15 3/4 | 14 1/2 | 16 1/2 | 0 | ||||
28856 | NUCO | 100 | 13 1/4 | 13 | 14 1/4 | 12 1/4 | 12 3/4 | 14 1/4 | 464400 | |
28857 | NUDN | 0 | 0 | |||||||
28858 | NUDNF | 0 | 0.3100 | 0 | ||||||
28859 | NUDY | 1000 | 0.0010 | 0 | ||||||
28860 | NUE | 100 | 47 3/8 | 48 1/8 | 48 1/8 | 47 3/8 | 47 1/8 | 47 3/4 | 1000 | |
28861 | NUEB | 0 | 0 | |||||||
28862 | NUEG | 0 | 0 | |||||||
28863 | NUEH | 0 | 0 | |||||||
28864 | NUEL | 0 | 0 | |||||||
28865 | NUEN | 0 | 0 | |||||||
28866 | NUEO | 0 | 0 | |||||||
28867 | NUER | 0 | 0 | |||||||
28868 | NUES | 0 | 0 | |||||||
28869 | NUET | 0 | 0 | |||||||
28870 | NUF | 500 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
28871 | NUHC | 5000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 24400 | |
28872 | NUI | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 300 | |||
28873 | NUKE | 2000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 1.5000 | 2000 | |
28874 | NUKO | 1000 | 15.0000 | 0 | ||||||
28875 | NULM | 0 | 0 | |||||||
28876 | NUM | 1000 | 15 5/8 | 15 5/8 | 16 | 0 | ||||
28877 | NUMB | 0 | 0 | |||||||
28878 | NUMD | 2000 | 2 1/8 | 2 7/16 | 2 7/16 | 2 | 2 1/16 | 2 1/4 | 176800 | |
28879 | NUMDW | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 5/16 | 7000 | |
28880 | NUMR | 400 | 16 | 15 5/8 | 15 7/8 | 0 | ||||
28881 | NUMX | 1000 | 0.7000 | 0.5000 | 0.7500 | 0 | ||||
28882 | NUN | 1400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28883 | NUO | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 17 1/8 | 100 | |
28884 | NUOG | 4500 | 0.1700 | 0.1850 | 0.1900 | 0.1600 | 0.1700 | 0.2000 | 78800 | |
28885 | NUPI | 0 | 0 | |||||||
28886 | NUPIW | 0 | 0 | |||||||
28887 | NURC | 4000 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 11.0000 | 13.7500 | 4000 | |
28888 | NURCF | 0 | 0 | |||||||
28889 | NURO | 7100 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 18100 | |
28890 | NURS | 3500 | 2 | 2 1/32 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/32 | 22200 | |
28891 | NURSW | 2000 | 3/8 | 1/4 | 1/2 | 0 | ||||
28892 | NURT | 0 | 0 | |||||||
28893 | NURTF | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 1500 | |
28894 | NUSFX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.87 | 0 | |
28895 | NUT | 100 | 3 5/8 | 3 5/8 | 3 3/4 | 0 | ||||
28896 | NUTK | 100 | 0.6250 | 0.3750 | 0.6250 | 0 | ||||
28897 | NUTX | 1300 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 1300 | |
28898 | NUV | 300 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 19800 | |
28899 | NUVBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
28900 | NUVI | 0 | 0 | |||||||
28901 | NUVXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.14 | 3.21 | 5004 | |
28902 | NUWT | 0 | 0 | |||||||
28903 | NUWTW | 600 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 600 | |
28904 | NUZA | 3000 | 0.1406 | 0.1400 | 0.1500 | 0.1400 | 0.1300 | 0.1600 | 69700 | |
28905 | NVA | 300 | 8 5/8 | 8 3/4 | 9 1/8 | 0 | ||||
28906 | NVAA | 0 | 0 | |||||||
28907 | NVAAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
28908 | NVABX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28909 | NVAEX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 30.93 | 0 | |
28910 | NVAF | 0 | 0 | |||||||
28911 | NVAFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28912 | NVAI | 0 | 0 | |||||||
28913 | NVAL | 2000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 44300 | |
28914 | NVAM | 0 | 0 | |||||||
28915 | NVAN | 0 | 0 | |||||||
28916 | NVANX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28917 | NVAT | 0 | 0 | |||||||
28918 | NVAU | 0 | 0 | |||||||
28919 | NVB.V | 0 | 0 | |||||||
28920 | NVBw | 700 | 30 | 29 5/8 | 30 | 0 | ||||
28921 | NVC | 300 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
28922 | NVCBX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
28923 | NVCN | 2900 | 0.0010 | 0.0050 | 0.0500 | 0 | ||||
28924 | NVDEX | 0 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | |
28925 | NVDM | 1500 | 8 5/8 | 8 9/16 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 51100 | |
28926 | NVEA | 0 | 0 | |||||||
28927 | NVF | 0 | 0 | |||||||
28928 | NVGAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.53 | 0 | |
28929 | NVGBX | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | |
28930 | NVGEX | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | |
28931 | NVGIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
28932 | NVGP | 3500 | 0.0400 | 0 | ||||||
28933 | NVGPU | 0 | 0 | |||||||
28934 | NVIC | 1000 | 3 1/8 | 3 5/8 | 3 5/8 | 3 1/8 | 2 7/8 | 3 1/4 | 6900 | |
28935 | NVID | 20000 | 0.3000 | 0.3000 | 0.3300 | 0.2700 | 0.2700 | 0.3000 | 358700 | |
28936 | NVIEX | 0 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0 | |
28937 | NVINX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
28938 | NVIS | 0 | 0 | |||||||
28939 | NVITX | 0 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | |
28940 | NVLCX | 0 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0 | |
28941 | NVLEX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
28942 | NVLNX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
28943 | NVLS | 300 | 41 5/8 | 42 1/2 | 43 | 41 | 41 5/8 | 41 3/4 | 463700 | |
28944 | NVLUX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
28945 | NVLY | 0 | 0 | |||||||
28946 | NVLYA | 300 | 135.0000 | 121.0000 | 134.0000 | 0 | ||||
28947 | NVLYB | 400 | 9.7500 | 9.7500 | 10.7500 | 0 | ||||
28948 | NVLYD | 0 | 0 | |||||||
28949 | NVMBX | 0 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | |
28950 | NVMD | 0 | 0 | |||||||
28951 | NVMFX | 0 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | |
28952 | NVMH | 3000 | 3.5000 | 3.6250 | 3.6250 | 3.3125 | 3.3125 | 3.6250 | 2100 | |
28953 | NVMNX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
28954 | NVN | 200 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
28955 | NVNU | 3000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
28956 | NVO | 100 | 41 3/4 | 42 3/8 | 43 1/8 | 0 | ||||
28957 | NVOB | 0 | 0 | |||||||
28958 | NVOD | 0 | 0 | |||||||
28959 | NVON | 0 | 0 | |||||||
28960 | NVOO | 0 | 0 | |||||||
28961 | NVP | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 20 5/8 | 21 | 5200 | |
28962 | NVPL | 0 | 0 | |||||||
28963 | NVPM | 0 | 0 | |||||||
28964 | NVR | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
28965 | NVR.W | 0 | 0 | |||||||
28966 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
28967 | NVRws | 0 | 0 | |||||||
28968 | NVSAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.43 | 0 | |
28969 | NVSCX | 0 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | |
28970 | NVSIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
28971 | NVSN | 5000 | 2 | 2 9/32 | 2 9/32 | 2 | 1 15/16 | 2 9/32 | 62900 | |
28972 | NVSNW | 7200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/4 | 12000 | |
28973 | NVSR | 0 | 0 | |||||||
28974 | NVSRF | 0 | 0 | |||||||
28975 | NVST | 0 | 0 | |||||||
28976 | NVSTW | 0 | 0 | |||||||
28977 | NVTK | 1000 | 9 | 0 | ||||||
28978 | NVTKW | 1000 | 6 7/8 | 0 | ||||||
28979 | NVUE | 1500 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 16600 | |
28980 | NVX | 100 | 19 5/8 | 20 | 20 | 19 5/8 | 19 1/4 | 20 1/4 | 300 | |
28981 | NVXI | 0 | 0 | |||||||
28982 | NVXN | 0 | 0 | |||||||
28983 | NVXS | 0 | 0 | |||||||
28984 | NVXX | 0 | 0 | |||||||
28985 | NVYL | 100 | 2.7500 | 3.0625 | 3.0625 | 2.7500 | 2.7500 | 3.0000 | 9100 | |
28986 | NW | 100 | 67 3/8 | 66 3/8 | 67 | 0 | ||||
28987 | NW+A | 0 | 0 | |||||||
28988 | NWA | 0 | 0 | |||||||
28989 | NWAC | 1000 | 35 3/4 | 36 1/4 | 36 1/4 | 35 | 35 5/8 | 35 3/4 | 309900 | |
28990 | NWAGF | 0 | 0 | |||||||
28991 | NWBK | 0 | 0 | |||||||
28992 | NWC/WS | 0 | 4 7/8 | 7 1/8 | 0 | |||||
28993 | NWCA | 500 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 5500 | |
28994 | NWCG | 1000 | 25 7/8 | 25 1/2 | 25 7/8 | 25 1/2 | 25 3/4 | 25 7/8 | 106700 | |
28995 | NWCI | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/4 | 3 3/8 | 18200 | |
28996 | NWCM | 0 | 0 | |||||||
28997 | NWCMY | 0 | 3.5000 | 0 | ||||||
28998 | NWCOX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.59 | 0 | |
28999 | NWCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.74 | 4.86 | 5562 | |
29000 | NWE | 10000 | 4 3/4 | 6 | 8 | 0 | ||||
29001 | NWEA | 0 | 0 | |||||||
29002 | NWEI | 0 | 0 | |||||||
29003 | NWEP | 0 | 0 | |||||||
29004 | NWEQ | 2000 | 11 1/2 | 11 1/4 | 12 1/4 | 0 | ||||
29005 | NWET | 0 | 0 | |||||||
29006 | NWFX | 0 | 0 | |||||||
29007 | NWGSX | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 25.70 | 0 | |
29008 | NWGXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.94 | 5.08 | 17501 | |
29009 | NWIN | 100 | 59.0000 | 0 | ||||||
29010 | NWIR | 500 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/2 | 7500 | |
29011 | NWIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 5.04 | 5.17 | 20592 | |
29012 | NWK | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 5/8 | 500 | |
29013 | NWKI | 0 | 0 | |||||||
29014 | NWKN | 0 | 0 | |||||||
29015 | NWKR | 0 | 0 | |||||||
29016 | NWKS | 0 | 0 | |||||||
29017 | NWKT | 0 | 0 | |||||||
29018 | NWKW | 0 | 0 | |||||||
29019 | NWKX | 0 | 0 | |||||||
29020 | NWKY | 0 | 0 | |||||||
29021 | NWL | 400 | 29 1/4 | 29 1/8 | 29 5/8 | 0 | ||||
29022 | NWLF | 0 | 0 | |||||||
29023 | NWLG | 0 | 0 | |||||||
29024 | NWLI | 0 | 0 | |||||||
29025 | NWLIA | 2000 | 85 | 83 1/2 | 85 | 83 1/2 | 83 1/2 | 85 1/2 | 12100 | |
29026 | NWLL | 0 | 0 | |||||||
29027 | NWLLP | 0 | 0 | |||||||
29028 | NWLN | 0 | 0 | |||||||
29029 | NWLS | 0 | 0 | |||||||
29030 | NWLT | 0 | 0 | |||||||
29031 | NWLY | 0 | 0 | |||||||
29032 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29033 | NWMS | 0 | 0 | |||||||
29034 | NWMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.00 | 3.07 | 600 | |
29035 | NWNF | 0 | 0 | |||||||
29036 | NWNG | 200 | 24 | 25 | 25 | 24 | 24 | 24 3/4 | 43600 | |
29037 | NWNGL | 5000 | 104.1400 | 0 | ||||||
29038 | NWNGM | 0 | 0 | |||||||
29039 | NWNR | 0 | 0 | |||||||
29040 | NWPC | 5000 | 5/16 | 9/32 | 3/8 | 0 | ||||
29041 | NWPCE | 0 | 0 | |||||||
29042 | NWPS | 0 | 0 | |||||||
29043 | NWPSO | 0 | 0 | |||||||
29044 | NWPSP | 100 | 58.5000 | 0 | ||||||
29045 | NWPX | 100 | 15 15/16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 3400 | |
29046 | NWRAF | 0 | 1.4500 | 0 | ||||||
29047 | NWRD | 300 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 2.3750 | 600 | |
29048 | NWRK | 1100 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
29049 | NWRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.08 | 5.22 | 12077 | |
29050 | NWS | 23600 | 22 3/4 | 22 1/4 | 22 5/8 | 0 | ||||
29051 | NWSA | 0 | 0 | |||||||
29052 | NWSB | 900 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 5/8 | 8000 | |
29053 | NWSC | 0 | 0 | |||||||
29054 | NWSD | 0 | 0 | |||||||
29055 | NWSE | 0 | 0 | |||||||
29056 | NWSF | 0 | 0 | |||||||
29057 | NWSG | 0 | 0 | |||||||
29058 | NWSH | 0 | 0 | |||||||
29059 | NWSI | 0 | 0 | |||||||
29060 | NWSJ | 0 | 0 | |||||||
29061 | NWSK | 0 | 0 | |||||||
29062 | NWSL | 0 | 0 | |||||||
29063 | NWSLF | 0 | 0 | |||||||
29064 | NWSM | 0 | 0 | |||||||
29065 | NWSN | 0 | 0 | |||||||
29066 | NWSO | 0 | 0 | |||||||
29067 | NWSP | 0 | 0 | |||||||
29068 | NWSR | 0 | 0 | |||||||
29069 | NWSS | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1800 | |
29070 | NWST | 0 | 0 | |||||||
29071 | NWSV | 0 | 0 | |||||||
29072 | NWSW | 200 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 24800 | |
29073 | NWSX | 0 | 0 | |||||||
29074 | NWSY | 0 | 0 | |||||||
29075 | NWSp | 300 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/8 | 18 3/8 | 9600 | |
29076 | NWTFX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.44 | 0 | |
29077 | NWTH | 0 | 0 | |||||||
29078 | NWTL | 1100 | 2 | 2 | 2 1/4 | 0 | ||||
29079 | NWTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.74 | 4.86 | 9965 | |
29080 | NWV | 0 | 293.57 | 0 | ||||||
29081 | NWVI | 5000 | 0.0100 | 1000 | ||||||
29082 | NWWOX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
29083 | NWX | 0 | 313.31 | 309.37 | 313.51 | 306.99 | 0 | |||
29084 | NWXO | 0 | 0 | |||||||
29085 | NWXpA | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 3/8 | 24 7/8 | 4700 | |
29086 | NWpA | 1000 | 26 3/4 | 0 | ||||||
29087 | NWpB | 200 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 2800 | |||
29088 | NX | 100 | 28 | 27 7/8 | 28 3/8 | 0 | ||||
29089 | NXA | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/4 | 400 | |||
29090 | NXC | 200 | 13 | 13 3/8 | 14 | 0 | ||||
29091 | NXCO | 2500 | 14 3/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 43800 | |
29092 | NXI | 0 | 0 | |||||||
29093 | NXLF | 0 | 0 | |||||||
29094 | NXN | 600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 600 | |
29095 | NXOHX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
29096 | NXP | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 100 | |
29097 | NXQ | 400 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
29098 | NXR | 1000 | 13 7/8 | 13 1/2 | 14 | 0 | ||||
29099 | NXSF | 0 | 0 | |||||||
29100 | NXSw | 0 | 0 | |||||||
29101 | NXT | 0 | 0 | |||||||
29102 | NXTR | 500 | 16 1/4 | 15 3/4 | 16 1/4 | 15 1/2 | 16 1/8 | 16 1/4 | 230600 | |
29103 | NXUL | 0 | 0 | |||||||
29104 | NXULF | 900 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
29105 | NXUS | 0 | 0 | |||||||
29106 | NXUSF | 5000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 5/8 | 10000 | |
29107 | NXUW | 0 | 0 | |||||||
29108 | NXUWF | 2000 | 1/2 | 3/8 | 5/8 | 0 | ||||
29109 | NXUZ | 0 | 0 | |||||||
29110 | NXUZF | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
29111 | NYB | 100 | 35 1/2 | 34 5/8 | 35 1/8 | 0 | ||||
29112 | NYBDY | 0 | 18.8750 | 0 | ||||||
29113 | NYBE | 0 | 0 | |||||||
29114 | NYBK | 0 | 0 | |||||||
29115 | NYBS | 500 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 | 7 3/8 | 11700 | |
29116 | NYCL | 6500 | 0.0200 | 0 | ||||||
29117 | NYCLE | 0 | 0 | |||||||
29118 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
29119 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
29120 | NYCOB | 0 | 0 | |||||||
29121 | NYCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.95 | 3.01 | 265 | |
29122 | NYD | 100 | 14 1/4 | 0 | ||||||
29123 | NYDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.74 | 2.80 | 2696 | |
29124 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29125 | NYER | 500 | 16 1/4 | 16 3/4 | 17 | 15 1/2 | 15 3/4 | 16 1/4 | 60200 | |
29126 | NYHC | 0 | 0 | |||||||
29127 | NYIFX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.53 | 0 | |
29128 | NYLE | 2000 | 1.0000 | 0.9375 | 1.3125 | 0 | ||||
29129 | NYM | 100 | 17 1/8 | 0 | ||||||
29130 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 | |
29131 | NYML | 0 | 0 | |||||||
29132 | NYMR | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
29133 | NYN | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 3/8 | 45 3/8 | 46 | 3200 | |
29134 | NYNA | 0 | 0 | |||||||
29135 | NYNB | 0 | 0 | |||||||
29136 | NYNC | 0 | 0 | |||||||
29137 | NYNCY | 1000 | 19 5/8 | 19 1/2 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 99000 | |
29138 | NYND | 0 | 0 | |||||||
29139 | NYNE | 0 | 0 | |||||||
29140 | NYNG | 0 | 0 | |||||||
29141 | NYNH | 0 | 0 | |||||||
29142 | NYNI | 0 | 0 | |||||||
29143 | NYNK | 0 | 0 | |||||||
29144 | NYNL | 0 | 0 | |||||||
29145 | NYNM | 0 | 0 | |||||||
29146 | NYNN | 0 | 0 | |||||||
29147 | NYNO | 0 | 0 | |||||||
29148 | NYNP | 0 | 0 | |||||||
29149 | NYNR | 0 | 0 | |||||||
29150 | NYNS | 0 | 0 | |||||||
29151 | NYNT | 0 | 0 | |||||||
29152 | NYNV | 0 | 0 | |||||||
29153 | NYNW | 0 | 0 | |||||||
29154 | NYNX | 0 | 0 | |||||||
29155 | NYNY | 0 | 0 | |||||||
29156 | NYRR | 5000 | 0.0800 | 0.0900 | 0.0950 | 0.0775 | 0.0825 | 0.0950 | 516900 | |
29157 | NYSE | 0 | 0 | |||||||
29158 | NYT | 0 | 0 | |||||||
29159 | NYT.A | 0 | 0 | |||||||
29160 | NYT/A | 200 | 36 3/4 | 36 1/4 | 37 1/4 | 0 | ||||
29161 | NYTA | 0 | 0 | |||||||
29162 | NYTB | 0 | 0 | |||||||
29163 | NYTC | 0 | 0 | |||||||
29164 | NYTE | 0 | 0 | |||||||
29165 | NYTEP | 0 | 0 | |||||||
29166 | NYTH | 0 | 0 | |||||||
29167 | NYTK | 0 | 0 | |||||||
29168 | NYTP | 0 | 0 | |||||||
29169 | NYTR | 0 | 0 | |||||||
29170 | NYTS | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1900 | |
29171 | NYTXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.92 | 3.00 | 780 | |
29172 | NYVA | 100 | 0.1000 | 0.1000 | 0.1200 | 0 | ||||
29173 | NYVBX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
29174 | NYVCX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
29175 | NYVTX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.58 | 0 | |
29176 | NYX | 0 | 0 | |||||||
29177 | NZ | 200 | 12 7/8 | 0 | ||||||
29178 | NZT | 100 | 85 3/4 | 85 3/4 | 85 3/4 | 85 3/4 | 85 7/8 | 86 3/8 | 100 | |
29179 | NZTCF | 0 | 5.4500 | 0 | ||||||
29180 | NZTF | 0 | 0 | |||||||
29181 | NZTO | 0 | 0 | |||||||
29182 | NZYM | 100 | 8 1/4 | 7 5/8 | 8 1/2 | 7 1/2 | 8 | 8 1/4 | 335500 | |
29183 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29184 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29185 | O | 500 | 23 3/8 | 23 3/4 | 23 3/4 | 23 3/8 | 23 1/8 | 23 3/4 | 10100 | |
29186 | O.AAC | 0 | 0 | |||||||
29187 | O.AAP | 0 | 0 | |||||||
29188 | O.ABA | 0 | 0 | |||||||
29189 | O.ALU | 0 | 0 | |||||||
29190 | O.ATO | 0 | 0 | |||||||
29191 | O.BTR | 0 | 0 | |||||||
29192 | O.BUF | 0 | 0 | |||||||
29193 | O.DBN | 0 | 0 | |||||||
29194 | O.DBR | 0 | 0 | |||||||
29195 | O.DFC | 0 | 0 | |||||||
29196 | O.EGN | 0 | 0 | |||||||
29197 | O.GCR | 0 | 0 | |||||||
29198 | O.GFS | 0 | 0 | |||||||
29199 | O.GYP | 0 | 0 | |||||||
29200 | O.IM | 0 | 0 | |||||||
29201 | O.ISC | 0 | 0 | |||||||
29202 | O.JHN | 0 | 0 | |||||||
29203 | O.JMF | 0 | 0 | |||||||
29204 | O.KLO | 0 | 0 | |||||||
29205 | O.KOP | 0 | 0 | |||||||
29206 | O.LLA | 0 | 0 | |||||||
29207 | O.MNR | 0 | 0 | |||||||
29208 | O.MUR | 0 | 0 | |||||||
29209 | O.NBS | 0 | 0 | |||||||
29210 | O.NED | 0 | 0 | |||||||
29211 | O.OTS | 0 | 0 | |||||||
29212 | O.PPY | 0 | 0 | |||||||
29213 | O.RGD | 0 | 0 | |||||||
29214 | O.RGR | 0 | 0 | |||||||
29215 | O.SAA | 0 | 0 | |||||||
29216 | O.SAP | 0 | 0 | |||||||
29217 | O.SBC | 0 | 0 | |||||||
29218 | O.SOL | 0 | 0 | |||||||
29219 | O.SWB | 0 | 0 | |||||||
29220 | O.TIG | 0 | 0 | |||||||
29221 | O.TKM | 0 | 0 | |||||||
29222 | O.TNT | 0 | 0 | |||||||
29223 | O.VAA | 0 | 0 | |||||||
29224 | O.WDE | 0 | 0 | |||||||
29225 | OAADX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
29226 | OAK | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 | 27 3/8 | 100 | |
29227 | OAKB | 0 | 0 | |||||||
29228 | OAKBX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
29229 | OAKC | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 200 | |
29230 | OAKEX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
29231 | OAKF | 200 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | ||||
29232 | OAKI | 0 | 0 | |||||||
29233 | OAKIX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
29234 | OAKK | 0 | 0 | |||||||
29235 | OAKMX | 0 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | |
29236 | OAKP | 0 | 0 | |||||||
29237 | OAKR | 1500 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 2.0000 | 2.5000 | 2500 | |
29238 | OAKS | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 34600 | |
29239 | OAKSX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
29240 | OAKT | 500 | 10 5/8 | 10 5/8 | 10 7/8 | 10 1/4 | 10 5/8 | 10 3/4 | 741900 | |
29241 | OAKVX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
29242 | OAR | 200 | 17 3/4 | 0 | ||||||
29243 | OARA | 0 | 0 | |||||||
29244 | OARw | 0 | 0 | |||||||
29245 | OAS | 200 | 21 1/2 | 21 1/4 | 21 7/8 | 0 | ||||
29246 | OASC | 0 | 0 | |||||||
29247 | OASCX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
29248 | OASI | 200 | 4 3/8 | 3 7/8 | 4 1/2 | 3 7/8 | 4 1/8 | 4 1/2 | 14800 | |
29249 | OASpA | 500 | 23 7/8 | 23 7/8 | 24 | 23 7/8 | 1400 | |||
29250 | OAT | 200 | 38 3/8 | 38 | 38 5/8 | 38 | 38 1/8 | 38 5/8 | 54400 | |
29251 | OATA | 0 | 0 | |||||||
29252 | OATB | 0 | 0 | |||||||
29253 | OATC | 0 | 0 | |||||||
29254 | OATD | 0 | 0 | |||||||
29255 | OATE | 0 | 0 | |||||||
29256 | OATG | 0 | 0 | |||||||
29257 | OATH | 0 | 0 | |||||||
29258 | OATI | 0 | 0 | |||||||
29259 | OATL | 0 | 0 | |||||||
29260 | OATM | 0 | 0 | |||||||
29261 | OATN | 0 | 0 | |||||||
29262 | OATO | 0 | 0 | |||||||
29263 | OATP | 0 | 0 | |||||||
29264 | OATR | 0 | 0 | |||||||
29265 | OATS | 500 | 18 1/8 | 20 1/4 | 20 1/2 | 18 | 18 | 18 1/8 | 442400 | |
29266 | OATT | 0 | 0 | |||||||
29267 | OATU | 0 | 0 | |||||||
29268 | OATW | 0 | 0 | |||||||
29269 | OATX | 0 | 0 | |||||||
29270 | OATZ | 0 | 0 | |||||||
29271 | OAU | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 15/16 | 200 | |
29272 | OAV | 0 | 701.70 | 701.70 | 701.70 | 701.70 | 0 | |||
29273 | OAX | 0 | 70.77 | 70.41 | 70.77 | 70.10 | 0 | |||
29274 | OBCI | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 700 | |
29275 | OBEGX | 0 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | |
29276 | OBMCX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
29277 | OBRA | 0 | 0 | |||||||
29278 | OBS | 800 | 3/16 | 0 | ||||||
29279 | OBSE | 0 | 0 | |||||||
29280 | OBT | 0 | 17 1/4 | 17 7/8 | 0 | |||||
29281 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29282 | OBTN | 0 | 0 | |||||||
29283 | OBTY | 10000 | 0.2100 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2600 | 28600 | |
29284 | OC | 100 | 57 1/2 | 58 | 58 | 57 1/2 | 200 | |||
29285 | OCAAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
29286 | OCABX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
29287 | OCAD | 500 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 7000 | |
29288 | OCAI | 4300 | 13 3/4 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 | 428500 | |
29289 | OCAL | 1000 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 18000 | |
29290 | OCAS | 10000 | 32 1/8 | 32 1/2 | 32 1/2 | 32 | 32 | 32 1/2 | 25300 | |
29291 | OCBA | 0 | 0 | |||||||
29292 | OCBG | 0 | 0 | |||||||
29293 | OCC | 100 | 33 7/8 | 34 | 34 1/8 | 33 7/8 | 33 5/8 | 34 | 600 | |
29294 | OCCF | 100 | 12 3/4 | 13 | 13 1/2 | 12 1/2 | 12 3/4 | 13 1/4 | 48800 | |
29295 | OCCL | 0 | 0 | |||||||
29296 | OCCT | 0 | 0 | |||||||
29297 | OCE | 0 | 0 | |||||||
29298 | OCE.A | 0 | 0 | |||||||
29299 | OCE.B | 0 | 0 | |||||||
29300 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29301 | OCEB | 0 | 0 | |||||||
29302 | OCEN | 0 | 0 | |||||||
29303 | OCENY | 200 | 109 1/2 | 109 | 109 1/2 | 109 | 109 1/2 | 110 1/2 | 2200 | |
29304 | OCES | 0 | 0 | |||||||
29305 | OCESO | 0 | 0 | |||||||
29306 | OCESP | 0 | 0 | |||||||
29307 | OCEX | 5000 | 0.3000 | 0.2000 | 0.4000 | 0 | ||||
29308 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29309 | OCFA | 0 | 0 | |||||||
29310 | OCFC | 5000 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 25 | 25 1/8 | 137700 | |
29311 | OCFG | 0 | 0 | |||||||
29312 | OCFH | 0 | 0 | |||||||
29313 | OCFI | 0 | 0 | |||||||
29314 | OCFM | 0 | 0 | |||||||
29315 | OCFN | 0 | 0 | |||||||
29316 | OCFO | 0 | 0 | |||||||
29317 | OCFR | 0 | 0 | |||||||
29318 | OCFS | 0 | 0 | |||||||
29319 | OCFT | 0 | 0 | |||||||
29320 | OCFU | 0 | 0 | |||||||
29321 | OCGT | 100 | 1 9/32 | 1 5/16 | 1 5/16 | 1 7/32 | 1 1/4 | 1 5/16 | 56900 | |
29322 | OCHBX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
29323 | OCHCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
29324 | OCI/U | 0 | 0 | |||||||
29325 | OCI/WS | 300 | 1/4 | 0 | ||||||
29326 | OCIL | 0 | 0 | |||||||
29327 | OCIS | 200 | 8 1/2 | 8 1/2 | 8 11/16 | 8 1/2 | 8 1/2 | 9 1/4 | 26100 | |
29328 | OCLB | 0 | 0 | |||||||
29329 | OCLI | 900 | 10 1/2 | 10 7/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 3/4 | 17200 | |
29330 | OCO | 0 | 701.26 | 701.26 | 701.26 | 701.26 | 0 | |||
29331 | OCOM | 0 | 0 | |||||||
29332 | OCQ | 100 | 15 1/2 | 14 7/8 | 15 1/2 | 14 7/8 | 700 | |||
29333 | OCQC | 0 | 0 | |||||||
29334 | OCQI | 0 | 0 | |||||||
29335 | OCQN | 0 | 0 | |||||||
29336 | OCQS | 0 | 0 | |||||||
29337 | OCQW | 0 | 0 | |||||||
29338 | OCR | 800 | 28 1/8 | 27 1/2 | 28 | 0 | ||||
29339 | OCRA | 0 | 0 | |||||||
29340 | OCRB | 0 | 0 | |||||||
29341 | OCRD | 0 | 0 | |||||||
29342 | OCRI | 0 | 0 | |||||||
29343 | OCRL | 0 | 0 | |||||||
29344 | OCRN | 0 | 0 | |||||||
29345 | OCRO | 0 | 0 | |||||||
29346 | OCRR | 0 | 0 | |||||||
29347 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29348 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29349 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29350 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29351 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29352 | OCS | 0 | 724.95 | 724.95 | 724.95 | 724.95 | 0 | |||
29353 | OCSB | 0 | 0 | |||||||
29354 | OCTA | 1700 | 0.1600 | 0.1875 | 0.1875 | 0.1600 | 0.1600 | 0.1875 | 3700 | |
29355 | OCTAW | 5800 | 0.0150 | 0.0150 | 0.0450 | 0 | ||||
29356 | OCTEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
29357 | OCTL | 900 | 16 1/16 | 15 3/4 | 16 1/2 | 15 1/2 | 16 | 16 1/4 | 1079200 | |
29358 | OCTS | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 165000 | |
29359 | OCTSW | 0 | 0.0050 | 0.0250 | 0 | |||||
29360 | OCWN | 1000 | 26 | 25 3/4 | 26 | 25 1/4 | 25 1/4 | 26 | 37500 | |
29361 | OCX | 0 | 70.77 | 70.41 | 70.77 | 70.10 | 0 | |||
29362 | ODBW | 800 | 4.0000 | 0 | ||||||
29363 | ODC | 300 | 14 | 0 | ||||||
29364 | ODDE | 100 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
29365 | ODDS | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
29366 | ODET | 0 | 0 | |||||||
29367 | ODETA | 700 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 14000 | |
29368 | ODETB | 500 | 13 1/2 | 12 1/2 | 13 3/4 | 0 | ||||
29369 | ODFL | 10000 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 3/4 | 9 1/2 | 36400 | |
29370 | ODGFX | 0 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | |
29371 | ODIBX | 0 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0 | |
29372 | ODIFX | 0 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 24.47 | 0 | |
29373 | ODIS | 100 | 14 1/2 | 15 1/8 | 15 1/8 | 14 1/4 | 14 1/4 | 14 1/2 | 41800 | |
29374 | ODMIX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
29375 | ODP | 300 | 19 | 19 1/4 | 19 1/4 | 19 | 19 | 19 3/8 | 2100 | |
29376 | ODPA | 0 | 0 | |||||||
29377 | ODPB | 0 | 0 | |||||||
29378 | ODPC | 0 | 0 | |||||||
29379 | ODPD | 0 | 0 | |||||||
29380 | ODPE | 0 | 0 | |||||||
29381 | ODPG | 0 | 0 | |||||||
29382 | ODPI | 0 | 0 | |||||||
29383 | ODPK | 0 | 0 | |||||||
29384 | ODPL | 0 | 0 | |||||||
29385 | ODPM | 0 | 0 | |||||||
29386 | ODPN | 0 | 0 | |||||||
29387 | ODPO | 0 | 0 | |||||||
29388 | ODPR | 0 | 0 | |||||||
29389 | ODPS | 0 | 0 | |||||||
29390 | ODPT | 0 | 0 | |||||||
29391 | ODPU | 0 | 0 | |||||||
29392 | ODPW | 0 | 0 | |||||||
29393 | ODPX | 0 | 0 | |||||||
29394 | ODPY | 0 | 0 | |||||||
29395 | ODS | 0 | 0 | |||||||
29396 | ODSA | 500 | 1.3750 | 1.1250 | 1.3750 | 1.0000 | 1.0000 | 1.3750 | 32900 | |
29397 | ODSI | 200 | 14 1/64 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/4 | 48500 | |
29398 | ODSY | 0 | 0 | |||||||
29399 | ODSYW | 0 | 0 | |||||||
29400 | ODWA | 100 | 10 3/8 | 13 1/8 | 13 1/8 | 9 1/4 | 9 7/8 | 10 3/8 | 819700 | |
29401 | OE | 700 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 1100 | |
29402 | OEA | 200 | 37 3/4 | 38 3/8 | 38 3/4 | 0 | ||||
29403 | OEAAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.48 | 0 | |
29404 | OEAL | 0 | 0 | |||||||
29405 | OEAT | 0 | 0 | |||||||
29406 | OEC | 200 | 21 3/8 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 4400 | |
29407 | OECA | 0 | 0 | |||||||
29408 | OECAX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.21 | 0 | |
29409 | OECB | 0 | 0 | |||||||
29410 | OECC | 0 | 0 | |||||||
29411 | OECF | 0 | 0 | |||||||
29412 | OECG | 0 | 0 | |||||||
29413 | OECM | 0 | 0 | |||||||
29414 | OECN | 0 | 0 | |||||||
29415 | OECO | 0 | 0 | |||||||
29416 | OECP | 0 | 0 | |||||||
29417 | OECR | 0 | 0 | |||||||
29418 | OECS | 0 | 0 | |||||||
29419 | OECT | 0 | 0 | |||||||
29420 | OECW | 0 | 0 | |||||||
29421 | OECpA | 200 | 45 | 0 | ||||||
29422 | OECpB | 150 | 53 | 0 | ||||||
29423 | OECpC | 100 | 57 | 0 | ||||||
29424 | OECpD | 100 | 56 | 56 | 56 | 56 | 200 | |||
29425 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29426 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29427 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29428 | OECpM | 600 | 23 7/8 | 0 | ||||||
29429 | OECpT | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 500 | |||
29430 | OEDC | 1000 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 92900 | |
29431 | OEGAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
29432 | OEGIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
29433 | OEGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.61 | 4.72 | 3198 | |
29434 | OEIAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.81 | 0 | |
29435 | OEII | 5000 | 0.0500 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0800 | 110000 | |
29436 | OEIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.16 | 7754 | |
29437 | OEMIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.07 | 0 | |
29438 | OEMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.78 | 4.89 | 4107 | |
29439 | OENAX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.84 | 0 | |
29440 | OENXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 2.97 | 3.03 | 549 | |
29441 | OET | 0 | 703.56 | 703.56 | 703.56 | 703.56 | 0 | |||
29442 | OETXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.81 | 2.87 | 3580 | |
29443 | OEVGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.54 | 0 | |
29444 | OEX | 0 | 707.74 | 704.08 | 707.74 | 700.95 | 0 | |||
29445 | OEXC | 0 | 0 | |||||||
29446 | OEXS | 0 | 0 | |||||||
29447 | OEZ | 0 | 707.74 | 704.08 | 707.74 | 700.95 | 0 | |||
29448 | OFALX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
29449 | OFCI | 0 | 0 | |||||||
29450 | OFCP | 200 | 16 1/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 5500 | |
29451 | OFF | 0 | 0 | |||||||
29452 | OFFI | 1500 | 3.5000 | 0 | ||||||
29453 | OFFMX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
29454 | OFG | 0 | 0 | |||||||
29455 | OFHYX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
29456 | OFIL | 0 | 0 | |||||||
29457 | OFIN | 0 | 1508.71 | 1505.57 | 1509.20 | 1502.75 | 0 | |||
29458 | OFIS | 5000 | 26 3/4 | 27 5/8 | 28 | 26 1/4 | 26 3/4 | 27 | 634700 | |
29459 | OFIX | 0 | 0 | |||||||
29460 | OFIXF | 100 | 8 1/4 | 8 1/8 | 8 3/8 | 8 | 8 | 8 1/4 | 9800 | |
29461 | OFL | 0 | 0 | |||||||
29462 | OFLAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
29463 | OFLBX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
29464 | OFLF | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 100 | |
29465 | OFP | 0 | 0 | |||||||
29466 | OFT | 0 | 0 | |||||||
29467 | OFW | 0 | 0 | |||||||
29468 | OG | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 2600 | |
29469 | OGABX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | |
29470 | OGAO | 0 | 0 | |||||||
29471 | OGASX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
29472 | OGBAX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.52 | 0 | |
29473 | OGDBX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
29474 | OGDIX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 16.05 | 0 | |
29475 | OGDM | 1300 | 7.5000 | 8.0000 | 8.5000 | 0 | ||||
29476 | OGDT | 0 | 0 | |||||||
29477 | OGE | 1700 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 3/8 | 40 3/4 | 1700 | |
29478 | OGEAX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.95 | 0 | |
29479 | OGEBX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | |
29480 | OGEC | 0 | 0 | |||||||
29481 | OGECX | 0 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | |
29482 | OGEE | 0 | 0 | |||||||
29483 | OGEEL | 200 | 71.5000 | 0 | ||||||
29484 | OGEEO | 100 | 61.0000 | 0 | ||||||
29485 | OGEGX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 21.84 | 0 | |
29486 | OGEIX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | |
29487 | OGEN | 0 | 0 | |||||||
29488 | OGEO | 0 | 0 | |||||||
29489 | OGES | 0 | 0 | |||||||
29490 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29491 | OGGAX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.24 | 0 | |
29492 | OGGBX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
29493 | OGGFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
29494 | OGI | 0 | 0 | |||||||
29495 | OGI.A | 0 | 0 | |||||||
29496 | OGIBX | 0 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | |
29497 | OGICX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
29498 | OGIL | 0 | 0 | |||||||
29499 | OGIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 2.85 | 2.93 | 340 | |
29500 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29501 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29502 | OGKX | 0 | 0 | |||||||
29503 | OGLBX | 0 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | |
29504 | OGLCX | 0 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0 | |
29505 | OGLDF | 0 | 3.3750 | 0 | ||||||
29506 | OGLE | 400 | 43 1/4 | 42 1/4 | 43 1/4 | 42 1/4 | 42 1/4 | 43 1/4 | 2200 | |
29507 | OGLFX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
29508 | OGLGX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
29509 | OGLVX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.85 | 0 | |
29510 | OGMBX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
29511 | OGNB | 1500 | 10.7500 | 0 | ||||||
29512 | OGOBX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | |
29513 | OGOXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.12 | 3.20 | 497 | |
29514 | OGP | 0 | 0 | |||||||
29515 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29516 | OGSBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
29517 | OGSI | 100 | 2 3/4 | 2 3/8 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 41900 | |
29518 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29519 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29520 | OGTC | 0 | 0 | |||||||
29521 | OGTL | 0 | 0 | |||||||
29522 | OGVAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
29523 | OGVFX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
29524 | OGVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.32 | 5.49 | 8490 | |
29525 | OGp | 100 | 125 1/2 | 100 | 125 1/2 | 0 | ||||
29526 | OH | 500 | 23 3/8 | 23 3/4 | 23 3/4 | 23 3/8 | 23 1/4 | 23 5/8 | 2900 | |
29527 | OHBO | 2000 | 0.0312 | 0 | ||||||
29528 | OHC | 0 | 0 | |||||||
29529 | OHC.A | 0 | 0 | |||||||
29530 | OHC.B | 0 | 0 | |||||||
29531 | OHC/A | 100 | 7 1/4 | 0 | ||||||
29532 | OHC/B | 142000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 142700 | |||
29533 | OHCA | 0 | 0 | |||||||
29534 | OHCB | 0 | 0 | |||||||
29535 | OHCI | 0 | 0 | |||||||
29536 | OHCL | 0 | 0 | |||||||
29537 | OHEFX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
29538 | OHG | 200 | 25 | 22 7/8 | 23 5/8 | 0 | ||||
29539 | OHGU | 0 | 0 | |||||||
29540 | OHI | 100 | 31 5/8 | 31 1/2 | 31 5/8 | 31 1/2 | 31 1/2 | 31 7/8 | 1500 | |
29541 | OHIN | 0 | 0 | |||||||
29542 | OHIP | 0 | 0 | |||||||
29543 | OHIPM | 100 | 61.0000 | 0 | ||||||
29544 | OHIPN | 200 | 60.7000 | 0 | ||||||
29545 | OHIPP | 100 | 54.0000 | 0 | ||||||
29546 | OHL | 0 | 702.15 | 702.15 | 702.15 | 702.15 | 0 | |||
29547 | OHM | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 3/4 | 1400 | |
29548 | OHMB | 0 | 0 | |||||||
29549 | OHMC | 0 | 0 | |||||||
29550 | OHMCG | 20 | 91 1/2 | 92 | 92 | 91 1/2 | 90 | 92 | 25 | |
29551 | OHMK | 0 | 0 | |||||||
29552 | OHMX | 0 | 0 | |||||||
29553 | OHPOP | 5000 | 98.7500 | 0 | ||||||
29554 | OHRI | 100 | 4 1/2 | 5 1/2 | 7 1/4 | 79500 | ||||
29555 | OHSC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 31500 | |
29556 | OHSI | 1600 | 7 1/4 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 25500 | |
29557 | OHSL | 2900 | 20 1/2 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 4300 | |
29558 | OHSV | 0 | 0 | |||||||
29559 | OHTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.13 | 3.21 | 639 | |
29560 | OHYBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
29561 | OHYCX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
29562 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29563 | OI | 100 | 16 1/8 | 16 3/8 | 16 3/4 | 0 | ||||
29564 | OIA | 6000 | 8 5/8 | 8 7/8 | 9 | 0 | ||||
29565 | OIAC | 0 | 0 | |||||||
29566 | OIB | 5000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 9 1/8 | 5000 | |
29567 | OIBAX | 0 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.86 | 0 | |
29568 | OIBBX | 0 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 | |
29569 | OIC | 1900 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 2700 | |
29570 | OICO | 300 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2300 | |
29571 | OIEAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
29572 | OIEIX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 19.23 | 0 | |
29573 | OIF | 1300 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 8500 | |
29574 | OIGAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.89 | 0 | |
29575 | OIGBX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
29576 | OII | 300 | 16 3/4 | 16 1/4 | 16 3/4 | 0 | ||||
29577 | OIIO | 0 | 0 | |||||||
29578 | OIL | 1000 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 46 | 46 3/8 | 1000 | |
29579 | OIL.B | 0 | 0 | |||||||
29580 | OILC | 0 | 0 | |||||||
29581 | OILE | 0 | 0 | |||||||
29582 | OILG | 0 | 0 | |||||||
29583 | OILK | 0 | 0 | |||||||
29584 | OILL | 0 | 0 | |||||||
29585 | OILO | 0 | 0 | |||||||
29586 | OILS | 0 | 0 | |||||||
29587 | OILT | 0 | 0 | |||||||
29588 | OILX | 0 | 0 | |||||||
29589 | OIMTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
29590 | OIS | 200 | 5 | 4 1/2 | 5 | 0 | ||||
29591 | OISBX | 0 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | |
29592 | OISI | 1400 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 5600 | |
29593 | OITCX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
29594 | OITN | 0 | 0 | |||||||
29595 | OIX | 0 | 212.12 | 210.19 | 212.12 | 209.48 | 211.73 | 212.24 | 0 | |
29596 | OJ | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 100 | |||
29597 | OJOC | 1000 | 9.0000 | 0 | ||||||
29598 | OKE | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 1/2 | 25 7/8 | 800 | |
29599 | OKEF | 0 | 0 | |||||||
29600 | OKEI | 0 | 0 | |||||||
29601 | OKEK | 0 | 0 | |||||||
29602 | OKEN | 400 | 45 1/4 | 45 1/2 | 45 1/2 | 45 1/8 | 45 1/8 | 45 3/8 | 43700 | |
29603 | OKEO | 0 | 0 | |||||||
29604 | OKEOP | 200 | 30.5000 | 0 | ||||||
29605 | OKET | 0 | 0 | |||||||
29606 | OKEV | 0 | 0 | |||||||
29607 | OKEZ | 0 | 0 | |||||||
29608 | OKP | 200 | 8 3/8 | 0 | ||||||
29609 | OKRG | 1400 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
29610 | OKS | 0 | 0 | |||||||
29611 | OKS.A | 0 | 0 | |||||||
29612 | OKS.B | 0 | 0 | |||||||
29613 | OKSB | 800 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 1400 | |
29614 | OKSBP | 500 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 3/4 | 26 1/2 | 1000 | |
29615 | OLC | 0 | 0 | |||||||
29616 | OLC.A | 0 | 0 | |||||||
29617 | OLCM | 0 | 0 | |||||||
29618 | OLCMF | 1000 | 18 1/8 | 17 | 18 1/8 | 17 | 18 | 18 1/4 | 92400 | |
29619 | OLDB | 300 | 36 3/4 | 36 1/2 | 37 | 36 1/2 | 36 1/2 | 37 | 4300 | |
29620 | OLDF | 1200 | 55.0000 | 0 | ||||||
29621 | OLEI | 0 | 0 | |||||||
29622 | OLEX | 10000 | 0.4687 | 0.5100 | 0.5350 | 0.4687 | 0.4600 | 0.5000 | 269600 | |
29623 | OLGAX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.87 | 0 | |
29624 | OLGC | 400 | 6 1/4 | 6 1/4 | 6 1/2 | 5 7/8 | 6 | 6 1/4 | 404700 | |
29625 | OLGR | 100 | 14 1/2 | 14 1/2 | 16 | 0 | ||||
29626 | OLIO | 2500 | 1.0000 | 0 | ||||||
29627 | OLIPY | 0 | 0.5000 | 0 | ||||||
29628 | OLIV | 0 | 0 | |||||||
29629 | OLIVY | 0 | 0.3200 | 0 | ||||||
29630 | OLK | 500 | 48 7/8 | 0 | ||||||
29631 | OLM | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 7/8 | 14 1/4 | 2200 | |
29632 | OLMB | 0 | 0 | |||||||
29633 | OLMC | 0 | 0 | |||||||
29634 | OLME | 0 | 0 | |||||||
29635 | OLMI | 0 | 0 | |||||||
29636 | OLMM | 0 | 0 | |||||||
29637 | OLMN | 0 | 0 | |||||||
29638 | OLMR | 0 | 0 | |||||||
29639 | OLMS | 0 | 0 | |||||||
29640 | OLMT | 0 | 0 | |||||||
29641 | OLMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.51 | 4.61 | 3725 | |
29642 | OLN | 100 | 41 | 40 1/2 | 41 1/8 | 0 | ||||
29643 | OLNC | 0 | 0 | |||||||
29644 | OLND | 0 | 0 | |||||||
29645 | OLNE | 0 | 0 | |||||||
29646 | OLNH | 0 | 0 | |||||||
29647 | OLNI | 0 | 0 | |||||||
29648 | OLNL | 0 | 0 | |||||||
29649 | OLNM | 0 | 0 | |||||||
29650 | OLNX | 0 | 0 | |||||||
29651 | OLNZ | 0 | 0 | |||||||
29652 | OLOF | 0 | 0 | |||||||
29653 | OLOFV | 0 | 0 | |||||||
29654 | OLOG | 500 | 16 1/4 | 15 7/8 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 255400 | |
29655 | OLOGW | 1000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.0700 | 0.1500 | 1000 | |
29656 | OLOK | 0 | 0 | |||||||
29657 | OLP | 800 | 13 1/2 | 0 | ||||||
29658 | OLPV | 10000 | 0.1650 | 0.1750 | 0.1800 | 0.1600 | 0.1650 | 0.1750 | 272800 | |
29659 | OLPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.81 | 4.92 | 2335 | |
29660 | OLPp | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 2400 | |||
29661 | OLS | 100 | 21 1/4 | 21 1/8 | 22 1/8 | 600 | ||||
29662 | OLS.W | 0 | 0 | |||||||
29663 | OLS/WS | 300 | 3 1/4 | 0 | ||||||
29664 | OLSA | 0 | 0 | |||||||
29665 | OLSAY | 200 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/4 | 6 1/2 | 21100 | |
29666 | OLSB | 200 | 22.0000 | 0 | ||||||
29667 | OLSC | 0 | 0 | |||||||
29668 | OLSF | 0 | 0 | |||||||
29669 | OLSG | 0 | 0 | |||||||
29670 | OLSI | 0 | 0 | |||||||
29671 | OLSL | 0 | 0 | |||||||
29672 | OLSN | 200 | 0.6250 | 0 | ||||||
29673 | OLST | 0 | 0 | |||||||
29674 | OLSW | 0 | 0 | |||||||
29675 | OLSWF | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1400 | |
29676 | OLSX | 0 | 0 | |||||||
29677 | OLSY | 0 | 0 | |||||||
29678 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29679 | OLTCX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
29680 | OLX | 0 | 70.77 | 70.41 | 70.77 | 70.10 | 0 | |||
29681 | OLY | 0 | 0 | |||||||
29682 | OLYM | 0 | 0 | |||||||
29683 | OLYMP | 100 | 64 | 63 | 73 | 0 | ||||
29684 | OLYO | 0 | 0 | |||||||
29685 | OLYOF | 0 | 0 | |||||||
29686 | OLYOY | 0 | 9.0000 | 0 | ||||||
29687 | OM | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 15 7/8 | 500 | |
29688 | OMAX | 0 | 0 | |||||||
29689 | OMBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70 | 4.81 | 10451 | |
29690 | OMC | 100 | 47 5/8 | 48 1/8 | 48 5/8 | 0 | ||||
29691 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29692 | OMCC | 0 | 0 | |||||||
29693 | OMCD | 0 | 0 | |||||||
29694 | OMCE | 0 | 0 | |||||||
29695 | OMCG | 0 | 0 | |||||||
29696 | OMCI | 0 | 0 | |||||||
29697 | OMCK | 0 | 0 | |||||||
29698 | OMCL | 0 | 0 | |||||||
29699 | OMCO | 0 | 0 | |||||||
29700 | OMCOQ | 0 | 0 | |||||||
29701 | OMCP | 0 | 0 | |||||||
29702 | OMCS | 0 | 0 | |||||||
29703 | OMCT | 0 | 0 | |||||||
29704 | OMCU | 0 | 0 | |||||||
29705 | OMED | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1500 | |
29706 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29707 | OMEF | 100 | 34 | 33 1/4 | 34 | 33 1/4 | 33 1/4 | 34 | 200 | |
29708 | OMEG | 1000 | 31/32 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 63400 | |
29709 | OMG | 2000 | 1 5/8 | 1 3/4 | 1 13/16 | 1 5/8 | 1 9/16 | 2 | 61400 | |
29710 | OMG.W | 0 | 0 | |||||||
29711 | OMG/WS | 2500 | 4 | 0 | ||||||
29712 | OMGAX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 20.71 | 0 | |
29713 | OMGBX | 0 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | |
29714 | OMGCX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | |
29715 | OMGD | 3000 | 5.7500 | 6.0000 | 6.0000 | 5.6250 | 5.6250 | 6.0000 | 13000 | |
29716 | OMGE | 0 | 0 | |||||||
29717 | OMGI | 100 | 39 1/2 | 39 1/4 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 50600 | |
29718 | OMGR | 600 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 600 | |
29719 | OMGS | 0 | 0 | |||||||
29720 | OMHI | 20000 | 0.0800 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0937 | 78000 | |
29721 | OMI | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
29722 | OMIB | 0 | 0 | |||||||
29723 | OMID | 0 | 0 | |||||||
29724 | OMIF | 0 | 0 | |||||||
29725 | OMIFX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.54 | 0 | |
29726 | OMII | 0 | 0 | |||||||
29727 | OMIO | 0 | 0 | |||||||
29728 | OMIS | 0 | 0 | |||||||
29729 | OMKT | 100 | 20 1/4 | 21 | 21 1/4 | 20 | 20 1/4 | 20 3/4 | 40700 | |
29730 | OMM | 1000 | 7 1/4 | 6 3/4 | 7 1/8 | 0 | ||||
29731 | OMMD | 0 | 0 | |||||||
29732 | OMMDY | 0 | 0 | |||||||
29733 | OMNI | 0 | 0 | |||||||
29734 | OMNIX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | |
29735 | OMNR | 0 | 0 | |||||||
29736 | OMNRF | 0 | 0 | |||||||
29737 | OMPT | 5000 | 27 | 28 1/2 | 28 1/2 | 26 3/4 | 26 3/4 | 27 | 89700 | |
29738 | OMS | 200 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
29739 | OMSBX | 0 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | |
29740 | OMSC | 0 | 0 | |||||||
29741 | OMSL | 0 | 0 | |||||||
29742 | OMTE | 0 | 0 | |||||||
29743 | OMX | 100 | 13 5/8 | 13 3/4 | 14 | 13 1/2 | 13 3/8 | 13 3/4 | 6400 | |
29744 | OMXB | 0 | 0 | |||||||
29745 | OMXC | 0 | 0 | |||||||
29746 | OMXE | 0 | 0 | |||||||
29747 | OMXF | 0 | 0 | |||||||
29748 | OMXH | 0 | 0 | |||||||
29749 | OMXK | 0 | 0 | |||||||
29750 | OMXL | 0 | 0 | |||||||
29751 | OMXM | 0 | 0 | |||||||
29752 | OMXN | 0 | 0 | |||||||
29753 | OMXO | 0 | 0 | |||||||
29754 | OMXP | 0 | 0 | |||||||
29755 | OMXR | 0 | 0 | |||||||
29756 | OMXS | 0 | 0 | |||||||
29757 | OMXT | 0 | 0 | |||||||
29758 | OMXY | 0 | 0 | |||||||
29759 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29760 | ONA | 100 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
29761 | ONAG | 0 | 0 | |||||||
29762 | ONAN | 0 | 0 | |||||||
29763 | ONAP | 0 | 0 | |||||||
29764 | ONAS | 0 | 0 | |||||||
29765 | ONBK | 200 | 36 3/8 | 36 5/8 | 36 5/8 | 36 1/4 | 36 3/8 | 36 5/8 | 55500 | |
29766 | ONBKP | 300 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/8 | 300 | |
29767 | ONC | 500 | 3 7/8 | 3 15/16 | 3 15/16 | 3 3/4 | 3 1/2 | 4 1/16 | 3200 | |
29768 | ONCC | 0 | 0 | |||||||
29769 | ONCL | 0 | 0 | |||||||
29770 | ONCM | 0 | 0 | |||||||
29771 | ONCR | 0 | 0 | |||||||
29772 | ONCS | 300 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 75000 | |
29773 | ONE | 200 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 43 | 2000 | |
29774 | ONEA | 0 | 0 | |||||||
29775 | ONEB | 0 | 0 | |||||||
29776 | ONEC | 0 | 0 | |||||||
29777 | ONED | 0 | 0 | |||||||
29778 | ONEF | 0 | 0 | |||||||
29779 | ONEG | 0 | 0 | |||||||
29780 | ONEK | 0 | 0 | |||||||
29781 | ONEM | 0 | 0 | |||||||
29782 | ONEN | 0 | 0 | |||||||
29783 | ONEO | 0 | 0 | |||||||
29784 | ONER | 0 | 0 | |||||||
29785 | ONES | 0 | 0 | |||||||
29786 | ONET | 0 | 0 | |||||||
29787 | ONEU | 0 | 0 | |||||||
29788 | ONEZ | 0 | 0 | |||||||
29789 | ONGRX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 16.60 | 0 | |
29790 | ONHL | 0 | 0 | |||||||
29791 | ONIGX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.87 | 0 | |
29792 | ONITX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.27 | 0 | |
29793 | ONJAX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.80 | 0 | |
29794 | ONLN | 0 | 0 | |||||||
29795 | ONM | 100 | 4 3/8 | 0 | ||||||
29796 | ONMM | 0 | 0 | |||||||
29797 | ONMS | 0 | 0 | |||||||
29798 | ONMT | 0 | 0 | |||||||
29799 | ONMY | 0 | 0 | |||||||
29800 | ONPR | 5000 | 3 | 3 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/8 | 32000 | |
29801 | ONSB | 1000 | 12.9375 | 13.0000 | 13.0000 | 12.9375 | 12.2500 | 13.2500 | 2000 | |
29802 | ONSE | 1000 | 0.8750 | 0.8750 | 0.9375 | 0.8750 | 0.8750 | 0.9375 | 15000 | |
29803 | ONSI | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1200 | |
29804 | ONSS | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/2 | 2400 | |
29805 | ONSSU | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 3/4 | 7600 | |
29806 | ONSSW | 700 | 5/16 | 5/16 | 1/2 | 0 | ||||
29807 | ONTC | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 1/2 | 7 | 7 1/4 | 50900 | |
29808 | ONTK | 200 | 16 | 15 | 16 | 15 | 15 1/2 | 16 | 14900 | |
29809 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29810 | ONU | 0 | 0 | |||||||
29811 | ONUH | 0 | 0 | |||||||
29812 | ONUI | 0 | 0 | |||||||
29813 | ONUM | 0 | 0 | |||||||
29814 | ONUO | 0 | 0 | |||||||
29815 | ONUP | 2000 | 1.0625 | 1.0312 | 1.1250 | 1.0312 | 1.0312 | 1.1250 | 9600 | |
29816 | ONUR | 0 | 0 | |||||||
29817 | ONUY | 0 | 0 | |||||||
29818 | ONVB | 100 | 33.0000 | 30.0000 | 33.0000 | 0 | ||||
29819 | ONXX | 3000 | 11 1/8 | 11 7/32 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 49000 | |
29820 | ONYBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
29821 | ONYC | 1400 | 0.0500 | 0 | ||||||
29822 | ONYX | 300 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 15300 | |
29823 | OO | 100 | 16 1/8 | 16 | 16 5/8 | 16 | 15 3/4 | 16 1/4 | 48100 | |
29824 | OO | 0 | 0 | |||||||
29825 | OPABX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
29826 | OPAL | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 7300 | |
29827 | OPASX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.44 | 0 | |
29828 | OPATX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.80 | 0 | |
29829 | OPCAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.08 | 0 | |
29830 | OPCC | 0 | 0 | |||||||
29831 | OPCHX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
29832 | OPCP | 0 | 0 | |||||||
29833 | OPD | 0 | 0 | |||||||
29834 | OPDC | 0 | 0 | |||||||
29835 | OPEBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
29836 | OPEN | 200 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 46800 | |
29837 | OPGIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.79 | 0 | |
29838 | OPGSX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.67 | 0 | |
29839 | OPGVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.72 | 0 | |
29840 | OPIC | 0 | 0 | |||||||
29841 | OPIGX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
29842 | OPISX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 | |
29843 | OPITX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.37 | 0 | |
29844 | OPJ | 400 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 1400 | |||
29845 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29846 | OPMC | 7500 | 1.6562 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.7187 | 88400 | |
29847 | OPMR | 0 | 0 | |||||||
29848 | OPMX | 500 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 800 | |
29849 | OPMXZ | 100 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
29850 | OPNYX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.13 | 0 | |
29851 | OPOCX | 0 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 51.63 | 0 | |
29852 | OPOF | 0 | 0 | |||||||
29853 | OPP | 0 | 0 | |||||||
29854 | OPPAX | 0 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 42.21 | 0 | |
29855 | OPPC | 0 | 0 | |||||||
29856 | OPPCF | 1000 | 2 7/8 | 3 | 3 | 2 13/16 | 2 13/16 | 2 15/16 | 66800 | |
29857 | OPPEX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 13.09 | 0 | |
29858 | OPPFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.71 | 0 | |
29859 | OPPHX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.56 | 0 | |
29860 | OPPSX | 0 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 39.26 | 0 | |
29861 | OPPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.50 | 5.65 | 18369 | |
29862 | OPR | 0 | 0 | |||||||
29863 | OPR+ | 0 | 0 | |||||||
29864 | OPRM | 0 | 0 | |||||||
29865 | OPRR | 0 | 0 | |||||||
29866 | OPRp | 200 | 26 1/4 | 26 | 26 1/4 | 0 | ||||
29867 | OPRpB | 2000 | 26 1/8 | 26 1/8 | 26 5/8 | 0 | ||||
29868 | OPRpC | 1000 | 26 51/64 | 26 51/64 | 26 51/64 | 26 51/64 | 26 1/2 | 27 | 1000 | |
29869 | OPRpD | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 3/4 | 200 | |
29870 | OPSBX | 0 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | |
29871 | OPSC | 1600 | 6 1/4 | 7 | 7 1/4 | 6 1/4 | 6 1/4 | 7 1/8 | 7600 | |
29872 | OPSGX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
29873 | OPSI | 1000 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 27000 | |
29874 | OPSIX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.14 | 0 | |
29875 | OPST | 1400 | 4.0000 | 0 | ||||||
29876 | OPT | 0 | 0 | |||||||
29877 | OPTAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 | |
29878 | OPTC | 1400 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 5400 | |
29879 | OPTFX | 0 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 36.84 | 0 | |
29880 | OPTI | 4500 | 4 7/8 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 | 111400 | |
29881 | OPTK | 1100 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 4900 | |
29882 | OPTN | 800 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 8500 | |
29883 | OPTQ | 1000 | 1 3/4 | 1 3/4 | 2 | 0 | ||||
29884 | OPTRX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.51 | 0 | |
29885 | OPTS | 500 | 7 15/16 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 | 15700 | |
29886 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29887 | OPVN | 2000 | 9 1/8 | 9 1/8 | 9 1/4 | 8 3/4 | 9 | 9 1/4 | 65900 | |
29888 | OPVSX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.88 | 0 | |
29889 | OPW | 0 | 0 | |||||||
29890 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29891 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29892 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29893 | OPXXX | 0 | 0 | |||||||
29894 | OPY/WS | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 1000 | |||
29895 | ORA | 0 | 0 | |||||||
29896 | ORAN | 0 | 0 | |||||||
29897 | ORBC | 3100 | 0.7000 | 0 | ||||||
29898 | ORBFX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
29899 | ORBI | 500 | 19 1/8 | 19 1/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/4 | 112000 | |
29900 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29901 | ORBK | 0 | 0 | |||||||
29902 | ORBKF | 1000 | 12 1/8 | 12 3/8 | 12 1/2 | 12 1/8 | 12 | 12 1/4 | 7900 | |
29903 | ORBS | 800 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
29904 | ORBT | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 14600 | |
29905 | ORC | 0 | 343.28 | 343.28 | 343.28 | 343.28 | 0 | |||
29906 | ORCC | 0 | 0 | |||||||
29907 | ORCI | 100 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 100 | |
29908 | ORCL | 1000 | 45 63/64 | 45 1/8 | 46 1/8 | 45 | 45 7/8 | 46 | 5104500 | |
29909 | ORCT | 0 | 0 | |||||||
29910 | ORCTF | 400 | 10 41/64 | 11 1/8 | 11 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 40600 | |
29911 | OREM | 1100 | 33 3/4 | 32 3/4 | 33 3/4 | 32 1/8 | 33 | 33 3/4 | 172500 | |
29912 | OREX | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 208800 | |
29913 | ORG | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/8 | 19 7/8 | 300 | |
29914 | ORGK | 1600 | 9/32 | 5/16 | 11/32 | 7/32 | 3/16 | 9/32 | 241900 | |
29915 | ORGKL | 23800 | 1/32 | 1/32 | 3/32 | 0 | ||||
29916 | ORGKW | 1500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/4 | 3000 | |
29917 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
29918 | ORGM | 0 | 0 | |||||||
29919 | ORGO | 0 | 0 | |||||||
29920 | ORGR | 0 | 0 | |||||||
29921 | ORGS | 2000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 0.8125 | 1.0625 | 14500 | |
29922 | ORGZ | 0 | 0 | |||||||
29923 | ORH | 100 | 34 7/8 | 0 | ||||||
29924 | ORHC | 0 | 0 | |||||||
29925 | ORHO | 0 | 0 | |||||||
29926 | ORI | 300 | 25 5/8 | 26 1/8 | 26 1/2 | 0 | ||||
29927 | ORIA | 0 | 0 | |||||||
29928 | ORIC | 0 | 0 | |||||||
29929 | ORIG | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6250 | 1.0625 | 5000 | |
29930 | ORIGX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 17.39 | 0 | |
29931 | ORIO | 0 | 0 | |||||||
29932 | ORIS | 0 | 0 | |||||||
29933 | ORIT | 0 | 0 | |||||||
29934 | ORIpH | 100 | 25 1/4 | 0 | ||||||
29935 | ORLY | 2000 | 34 3/4 | 34 1/2 | 35 1/2 | 34 1/2 | 34 3/4 | 35 1/4 | 34500 | |
29936 | ORME | 125000 | 0.0001 | 0 | ||||||
29937 | ORN | 1500 | 28 1/2 | 28 1/8 | 28 1/2 | 0 | ||||
29938 | ORNC | 0 | 0 | |||||||
29939 | ORND | 0 | 0 | |||||||
29940 | ORNG | 0 | 0 | |||||||
29941 | ORNGY | 100 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 14 5/8 | 14 3/4 | 5100 | |
29942 | ORNI | 0 | 0 | |||||||
29943 | ORNR | 0 | 0 | |||||||
29944 | ORNS | 0 | 0 | |||||||
29945 | ORNT | 0 | 0 | |||||||
29946 | ORNY | 0 | 0 | |||||||
29947 | OROA | 1500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 | 5 | 5 3/4 | 17100 | |
29948 | OROP | 0 | 0 | |||||||
29949 | ORPH | 2000 | 8 1/2 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 20400 | |
29950 | ORPUF | 0 | 1.1250 | 0 | ||||||
29951 | ORR | 0 | 0 | |||||||
29952 | ORRA | 500 | 13 1/8 | 0 | ||||||
29953 | ORRB | 200 | 29.5000 | 0 | ||||||
29954 | ORT | 0 | 0 | |||||||
29955 | ORT.A | 0 | 0 | |||||||
29956 | ORTC | 200 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 2000 | |
29957 | ORTCU | 200 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 200 | |||
29958 | ORTCW | 1000 | 1 1/2 | 1 1/16 | 1 1/2 | 1 1/16 | 1 1/16 | 1 1/2 | 2600 | |
29959 | ORTCZ | 600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/2 | 600 | |
29960 | ORTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.00 | 0 | |
29961 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
29962 | ORTL | 5100 | 19 7/8 | 20 1/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 48300 | |
29963 | ORU | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 35 | 35 3/8 | 200 | |
29964 | ORUC | 0 | 0 | |||||||
29965 | ORUD | 0 | 0 | |||||||
29966 | ORUTH | 200 | 61.0000 | 0 | ||||||
29967 | ORUTL | 100 | 61.1250 | 0 | ||||||
29968 | ORUTP | 100 | 99.0000 | 0 | ||||||
29969 | ORV | 0 | 0 | |||||||
29970 | ORVM | 0 | 0 | |||||||
29971 | ORVMF | 0 | 0 | |||||||
29972 | ORVX | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 4000 | |
29973 | ORX | 300 | 20 1/4 | 20 | 20 1/4 | 20 | 20 1/4 | 20 5/8 | 1000 | |
29974 | ORXA | 0 | 0 | |||||||
29975 | ORXC | 0 | 0 | |||||||
29976 | ORXD | 0 | 0 | |||||||
29977 | ORXG | 0 | 0 | |||||||
29978 | ORXL | 0 | 0 | |||||||
29979 | ORXO | 0 | 0 | |||||||
29980 | ORXR | 0 | 0 | |||||||
29981 | ORXS | 0 | 0 | |||||||
29982 | ORXT | 0 | 0 | |||||||
29983 | ORYX | 1500 | 2 9/16 | 2 9/16 | 2 9/16 | 2 3/8 | 2 1/2 | 2 5/8 | 41100 | |
29984 | ORYXW | 1000 | 1 9/16 | 1 11/16 | 1 7/8 | 0 | ||||
29985 | ORZ | 0 | 0 | |||||||
29986 | OS | 100 | 16 | 16 | 16 | 16 | 15 5/8 | 16 | 100 | |
29987 | OSBC | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 40 1/4 | 200 | |
29988 | OSBF | 1000 | 24 | 23 3/4 | 25 | 0 | ||||
29989 | OSBGX | 0 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0 | |
29990 | OSBN | 5000 | 14 49/64 | 14 49/64 | 14 25/32 | 14 3/4 | 14 3/4 | 15 | 31500 | |
29991 | OSCH | 0 | 0 | |||||||
29992 | OSG | 100 | 18 | 16 3/4 | 17 1/8 | 0 | ||||
29993 | OSGFX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 19.85 | 0 | |
29994 | OSGIX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 20.46 | 0 | |
29995 | OSGL | 0 | 0 | |||||||
29996 | OSGN | 0 | 0 | |||||||
29997 | OSGS | 0 | 0 | |||||||
29998 | OSH | 2000 | 5 3/8 | 0 | ||||||
29999 | OSH.A | 0 | 0 | |||||||
30000 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30001 | OSHR | 0 | 0 | |||||||
30002 | OSHS | 0 | 0 | |||||||
30003 | OSHSF | 900 | 3 9/16 | 3 3/8 | 3 3/4 | 3 5/16 | 3 9/16 | 3 5/8 | 101800 | |
30004 | OSHV | 0 | 0 | |||||||
30005 | OSIA | 500 | 40 1/2 | 42 1/4 | 42 1/4 | 40 1/4 | 40 1/2 | 41 1/2 | 161900 | |
30006 | OSICX | 0 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | |
30007 | OSIGX | 0 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 6.35 | 0 | |
30008 | OSII | 1200 | 21 1/4 | 21 | 21 1/2 | 21 | 21 1/4 | 21 1/2 | 23100 | |
30009 | OSIX | 0 | 0 | |||||||
30010 | OSKY | 200 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
30011 | OSL | 200 | 10 1/2 | 10 1/8 | 10 1/2 | 0 | ||||
30012 | OSLC | 0 | 0 | |||||||
30013 | OSLD | 0 | 0 | |||||||
30014 | OSM | 100 | 21 1/2 | 0 | ||||||
30015 | OSPY | 300 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
30016 | OSSI | 19800 | 25 7/8 | 25 3/8 | 26 1/8 | 25 1/4 | 25 7/8 | 26 1/8 | 1134300 | |
30017 | OST | 500 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
30018 | OSTE | 5000 | 6 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 23000 | |
30019 | OSTN | 100 | 0.0200 | 0 | ||||||
30020 | OSTX | 700 | 6 7/8 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 3/8 | 21000 | |
30021 | OSU | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 3/8 | 2500 | |
30022 | OSUH | 0 | 0 | |||||||
30023 | OSUM | 0 | 0 | |||||||
30024 | OSUN | 0 | 0 | |||||||
30025 | OSUP | 0 | 0 | |||||||
30026 | OSUR | 0 | 0 | |||||||
30027 | OSUS | 0 | 0 | |||||||
30028 | OSYS | 100 | 30 3/4 | 29 1/2 | 31 | 29 1/2 | 30 1/2 | 31 | 182200 | |
30029 | OTC | 0 | 0 | |||||||
30030 | OTCAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 10.11 | 0 | |
30031 | OTCBX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
30032 | OTCFX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
30033 | OTCH | 2000 | 0.0100 | 0 | ||||||
30034 | OTCJ | 2000 | 0.0050 | 0 | ||||||
30035 | OTCM | 400 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 33900 | |
30036 | OTEC | 1000 | 0.0001 | 0 | ||||||
30037 | OTES | 700 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
30038 | OTEX | 0 | 0 | |||||||
30039 | OTEXF | 600 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 1/4 | 23800 | |
30040 | OTFBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
30041 | OTFCX | 0 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0 | |
30042 | OTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.86 | 4.98 | 1477 | |
30043 | OTMN | 1500 | 3.0000 | 3.2500 | 3.2500 | 3.0000 | 2.7500 | 3.2500 | 3500 | |
30044 | OTO | 0 | 0 | |||||||
30045 | OTRBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
30046 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30047 | OTRK | 0 | 0 | |||||||
30048 | OTRKA | 0 | 0 | |||||||
30049 | OTRKB | 1500 | 10 1/4 | 10 3/8 | 10 3/8 | 10 3/16 | 10 1/8 | 10 1/2 | 27200 | |
30050 | OTRX | 500 | 4 7/8 | 4 5/8 | 4 7/8 | 4 1/4 | 4 1/8 | 4 7/8 | 10100 | |
30051 | OTSH | 10000 | 0.1250 | 0.1000 | 0.2000 | 0 | ||||
30052 | OTTP | 0 | 0 | |||||||
30053 | OTTPO | 100 | 58.5000 | 0 | ||||||
30054 | OTTR | 400 | 32 | 32 1/2 | 33 | 32 | 32 | 33 | 2200 | |
30055 | OTTRO | 100 | 60.2500 | 0 | ||||||
30056 | OTTRP | 500 | 47.2500 | 0 | ||||||
30057 | OUSA | 3000 | 1 1/4 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 5/8 | 29700 | |
30058 | OUSCX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
30059 | OUSGX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.95 | 0 | |
30060 | OUTL | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 700 | |
30061 | OUTT | 5000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.0700 | 0.1000 | 60000 | |
30062 | OUTTC | 0 | 0 | |||||||
30063 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
30064 | OUTTW | 21500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
30065 | OUTTZ | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
30066 | OVBC | 100 | 36 | 34 1/4 | 36 | 0 | ||||
30067 | OVEIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
30068 | OVEN | 1500 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
30069 | OVID | 3000 | 8 7/8 | 8 3/4 | 9 1/2 | 0 | ||||
30070 | OVON | 1500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 33/64 | 2 1/2 | 2 3/4 | 65100 | |
30071 | OVRE | 0 | 0 | |||||||
30072 | OVSBX | 0 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | |
30073 | OVTI | 0 | 0 | |||||||
30074 | OVWV | 200 | 32 1/2 | 32 3/4 | 33 1/4 | 31 7/8 | 32 1/2 | 33 | 28200 | |
30075 | OWAV | 400 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 23500 | |
30076 | OWB | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 1000 | |
30077 | OWC | 400 | 38 7/8 | 38 1/2 | 39 1/4 | 0 | ||||
30078 | OWCR | 0 | 0 | |||||||
30079 | OWEIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
30080 | OWIL | 0 | 0 | |||||||
30081 | OWLSF | 0 | 0 | |||||||
30082 | OWN | 1000 | 15 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
30083 | OWOS | 200 | 6 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/4 | 2600 | |
30084 | OWSB | 0 | 0 | |||||||
30085 | OWVAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
30086 | OX | 0 | 0 | |||||||
30087 | OXBC | 200 | 64.5000 | 0 | ||||||
30088 | OXBM | 500 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
30089 | OXC | 0 | 0 | |||||||
30090 | OXE | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 13 7/8 | 14 7/8 | 100 | |
30091 | OXET | 0 | 0 | |||||||
30092 | OXFD | 5000 | 26 1/8 | 26 1/2 | 26 1/2 | 25 7/8 | 26 | 26 3/8 | 18900 | |
30093 | OXFO | 200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 200 | |
30094 | OXFPF | 0 | 7.9600 | 0 | ||||||
30095 | OXG | 0 | 0 | |||||||
30096 | OXGN | 1000 | 25 3/4 | 24 3/4 | 25 3/4 | 24 3/4 | 25 1/4 | 25 3/4 | 44500 | |
30097 | OXGNW | 600 | 14 3/4 | 14 3/8 | 15 | 14 3/8 | 14 1/4 | 14 7/8 | 11900 | |
30098 | OXHP | 500 | 52 1/4 | 52 1/2 | 52 5/8 | 51 3/4 | 52 1/4 | 52 1/2 | 2486100 | |
30099 | OXIS | 1000 | 1 1/2 | 1 7/16 | 1 9/16 | 1 7/16 | 1 1/2 | 1 9/16 | 31000 | |
30100 | OXM | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 3/8 | 300 | |
30101 | OXMD | 0 | 0 | |||||||
30102 | OXMF | 0 | 0 | |||||||
30103 | OXMI | 0 | 0 | |||||||
30104 | OXMR | 0 | 0 | |||||||
30105 | OXMS | 0 | 0 | |||||||
30106 | OXS | 0 | 214.03 | 0 | ||||||
30107 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30108 | OXTX | 0 | 0 | |||||||
30109 | OXY | 100 | 24 1/8 | 24 3/8 | 24 3/8 | 24 1/8 | 24 | 24 3/8 | 7300 | |
30110 | OXYA | 0 | 0 | |||||||
30111 | OXYC | 0 | 0 | |||||||
30112 | OXYD | 0 | 0 | |||||||
30113 | OXYE | 0 | 0 | |||||||
30114 | OXYF | 0 | 0 | |||||||
30115 | OXYG | 0 | 0 | |||||||
30116 | OXYI | 0 | 0 | |||||||
30117 | OXYL | 0 | 0 | |||||||
30118 | OXYM | 0 | 0 | |||||||
30119 | OXYN | 0 | 0 | |||||||
30120 | OXYO | 0 | 0 | |||||||
30121 | OXYP | 0 | 0 | |||||||
30122 | OXYPO | 50000 | 58.7500 | 10000 | ||||||
30123 | OXYPP | 0 | 0 | |||||||
30124 | OXYR | 0 | 0 | |||||||
30125 | OXYT | 0 | 0 | |||||||
30126 | OXYV | 0 | 0 | |||||||
30127 | OXYX | 0 | 0 | |||||||
30128 | OXYZ | 0 | 0 | |||||||
30129 | OXYpA | 100 | 64 7/8 | 0 | ||||||
30130 | OYMP | 1600 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
30131 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
30132 | OZEM | 0 | 0 | |||||||
30133 | OZEMY | 500 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 55700 | |
30134 | OZIT | 0 | 0 | |||||||
30135 | OZOA | 1100 | 1.2500 | 0.5000 | 1.5000 | 0 | ||||
30136 | OZON | 1000 | 1 1/16 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 1/16 | 23500 | |
30137 | P | 1000 | 41 1/2 | 41 1/4 | 41 1/2 | 41 1/8 | 41 1/4 | 41 3/4 | 4200 | |
30138 | P.ACM | 0 | 0 | |||||||
30139 | P.AEN | 0 | 0 | |||||||
30140 | P.AIN | 0 | 0 | |||||||
30141 | P.ASC | 0 | 0 | |||||||
30142 | P.ASY | 0 | 0 | |||||||
30143 | P.AVS | 0 | 0 | |||||||
30144 | P.AZS | 0 | 0 | |||||||
30145 | P.BAT | 0 | 0 | |||||||
30146 | P.BIM | 0 | 0 | |||||||
30147 | P.BJA | 0 | 0 | |||||||
30148 | P.BPE | 0 | 0 | |||||||
30149 | P.BPL | 0 | 0 | |||||||
30150 | P.CAH | 0 | 0 | |||||||
30151 | P.CMB | 0 | 0 | |||||||
30152 | P.CMF | 0 | 0 | |||||||
30153 | P.CNB | 0 | 0 | |||||||
30154 | P.CPG | 0 | 0 | |||||||
30155 | P.CYC | 0 | 0 | |||||||
30156 | P.DBS | 0 | 0 | |||||||
30157 | P.DSS | 0 | 0 | |||||||
30158 | P.EMB | 0 | 0 | |||||||
30159 | P.FAN | 0 | 0 | |||||||
30160 | P.FEL | 0 | 0 | |||||||
30161 | P.FTH | 0 | 0 | |||||||
30162 | P.GEN | 0 | 0 | |||||||
30163 | P.GLD | 0 | 0 | |||||||
30164 | P.HFC | 0 | 0 | |||||||
30165 | P.HLV | 0 | 0 | |||||||
30166 | P.HMT | 0 | 0 | |||||||
30167 | P.HPL | 0 | 0 | |||||||
30168 | P.HTZ | 0 | 0 | |||||||
30169 | P.ICB | 0 | 0 | |||||||
30170 | P.IDO | 0 | 0 | |||||||
30171 | P.INI | 0 | 0 | |||||||
30172 | P.IOL | 0 | 0 | |||||||
30173 | P.IPC | 0 | 0 | |||||||
30174 | P.IPT | 0 | 0 | |||||||
30175 | P.ITR | 0 | 0 | |||||||
30176 | P.KAL | 0 | 0 | |||||||
30177 | P.KEP | 0 | 0 | |||||||
30178 | P.KGP | 0 | 0 | |||||||
30179 | P.KLK | 0 | 0 | |||||||
30180 | P.LCT | 0 | 0 | |||||||
30181 | P.LTB | 0 | 0 | |||||||
30182 | P.LUH | 0 | 0 | |||||||
30183 | P.MAM | 0 | 0 | |||||||
30184 | P.MAS | 0 | 0 | |||||||
30185 | P.MNN | 0 | 0 | |||||||
30186 | P.MUI | 0 | 0 | |||||||
30187 | P.ONG | 0 | 0 | |||||||
30188 | P.PEP | 0 | 0 | |||||||
30189 | P.PET | 0 | 0 | |||||||
30190 | P.PHL | 0 | 0 | |||||||
30191 | P.REL | 0 | 0 | |||||||
30192 | P.RLB | 0 | 0 | |||||||
30193 | P.RNG | 0 | 0 | |||||||
30194 | P.RWD | 0 | 0 | |||||||
30195 | P.SAE | 0 | 0 | |||||||
30196 | P.SAL | 0 | 0 | |||||||
30197 | P.SFT | 0 | 0 | |||||||
30198 | P.SGT | 0 | 0 | |||||||
30199 | P.SIA | 0 | 0 | |||||||
30200 | P.SIL | 0 | 0 | |||||||
30201 | P.SIM | 0 | 0 | |||||||
30202 | P.SMN | 0 | 0 | |||||||
30203 | P.SPC | 0 | 0 | |||||||
30204 | P.SPH | 0 | 0 | |||||||
30205 | P.SST | 0 | 0 | |||||||
30206 | P.STI | 0 | 0 | |||||||
30207 | P.STS | 0 | 0 | |||||||
30208 | P.STT | 0 | 0 | |||||||
30209 | P.SWG | 0 | 0 | |||||||
30210 | P.TIS | 0 | 0 | |||||||
30211 | P.TKI | 0 | 0 | |||||||
30212 | P.TLE | 0 | 0 | |||||||
30213 | P.TNN | 0 | 0 | |||||||
30214 | P.TNY | 0 | 0 | |||||||
30215 | P.TRI | 0 | 0 | |||||||
30216 | P.TTA | 0 | 0 | |||||||
30217 | P.TTE | 0 | 0 | |||||||
30218 | P.VKY | 0 | 0 | |||||||
30219 | PA | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 200 | |||
30220 | PAA | 500 | 10 3/4 | 10 1/8 | 11 | 10 1/8 | 10 5/8 | 10 3/4 | 205000 | |
30221 | PAABF | 400 | 3.8120 | 4.1600 | 4.1600 | 3.7800 | 4200 | |||
30222 | PAABX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11.09 | 0 | |
30223 | PAAFX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
30224 | PAAS | 0 | 0 | |||||||
30225 | PAASF | 700 | 7 | 7 1/8 | 7 9/64 | 6 13/16 | 6 13/16 | 7 1/16 | 35600 | |
30226 | PAAUX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | |
30227 | PAB | 600 | 22 | 0 | ||||||
30228 | PABAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 11.60 | 0 | |
30229 | PABBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
30230 | PABFX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
30231 | PABK | 600 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
30232 | PABMX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.32 | 0 | |
30233 | PABN | 300 | 27.2500 | 27.0000 | 28.0000 | 0 | ||||
30234 | PABRX | 0 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 31.74 | 0 | |
30235 | PAC | 500 | 34 1/4 | 34 1/8 | 34 1/4 | 34 1/8 | 33 7/8 | 34 5/8 | 600 | |
30236 | PAC,T | / | 0 | 0 | ||||||
30237 | PACA | 0 | 0 | |||||||
30238 | PACAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.50 | 0 | |
30239 | PACBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
30240 | PACC | 0 | 0 | |||||||
30241 | PACCX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
30242 | PACE | 4000 | 1 1/2 | 1 3/16 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 4300 | |
30243 | PACG | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | |||
30244 | PACI | 0 | 0 | |||||||
30245 | PACIX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 18.80 | 0 | |
30246 | PACK | 1500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 3000 | |
30247 | PACL | 0 | 0 | |||||||
30248 | PACM | 0 | 0 | |||||||
30249 | PACN | 0 | 0 | |||||||
30250 | PACO | 0 | 0 | |||||||
30251 | PACP | 0 | 0 | |||||||
30252 | PACR | 0 | 0 | |||||||
30253 | PACS | 0 | 0 | |||||||
30254 | PACT | 0 | 0 | |||||||
30255 | PACV | 0 | 0 | |||||||
30256 | PACW | 500 | 14.7500 | 14.7500 | 15.7500 | 0 | ||||
30257 | PACX | 0 | 0 | |||||||
30258 | PACXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.59 | 2.63 | 207 | |
30259 | PACY | 0 | 0 | |||||||
30260 | PACpT | 4000 | 23 5/8 | 23 7/8 | 23 7/8 | 23 5/8 | 23 5/8 | 24 1/8 | 6600 | |
30261 | PACpU | 1600 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 26 1/8 | 6500 | |
30262 | PAD | 0 | 13 1/2 | 14 1/2 | 0 | |||||
30263 | PADC | 0 | 0 | |||||||
30264 | PADCE | 0 | 0 | |||||||
30265 | PAEAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.32 | 0 | |
30266 | PAEBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
30267 | PAECX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
30268 | PAEL | 0 | 0 | |||||||
30269 | PAELL | 100 | 61.5000 | 0 | ||||||
30270 | PAELN | 300 | 52.2500 | 0 | ||||||
30271 | PAFH | 0 | 0 | |||||||
30272 | PAFHN | 0 | 0 | |||||||
30273 | PAG | 500 | 18 | 19 1/2 | 19 7/8 | 0 | ||||
30274 | PAGC | 0 | 0 | |||||||
30275 | PAGD | 0 | 0 | |||||||
30276 | PAGE | 1000 | 19 | 19 | 19 1/4 | 18 5/8 | 18 3/4 | 19 | 421000 | |
30277 | PAGI | 200 | 15 7/8 | 15 7/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 5/8 | 6400 | |
30278 | PAGL | 0 | 0 | |||||||
30279 | PAGMX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.93 | 0 | |
30280 | PAGRX | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | |
30281 | PAGVX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 9.00 | 0 | |
30282 | PAGZ | 200 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | ||||
30283 | PAH | 900 | 36 7/8 | 36 5/8 | 37 1/8 | 0 | ||||
30284 | PAHB | 0 | 0 | |||||||
30285 | PAHC | 200 | 22.5000 | 21.5000 | 22.5000 | 0 | ||||
30286 | PAHE | 0 | 0 | |||||||
30287 | PAHG | 0 | 0 | |||||||
30288 | PAHL | 0 | 0 | |||||||
30289 | PAHS | 0 | 0 | |||||||
30290 | PAHX | 0 | 0 | |||||||
30291 | PAI | 500 | 14 5/8 | 0 | ||||||
30292 | PAIC | 0 | 0 | |||||||
30293 | PAID | 1100 | 13 3/4 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 14200 | |
30294 | PAIIX | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 5.73 | 0 | |
30295 | PAIR | 1000 | 66 5/8 | 68 3/8 | 68 1/2 | 66 1/4 | 66 1/2 | 66 3/4 | 378600 | |
30296 | PAIW | 0 | 0 | |||||||
30297 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30298 | PAKR | 1000 | 5.3125 | 5.2500 | 5.3125 | 5.2500 | 5.1250 | 5.6250 | 3000 | |
30299 | PAL | 0 | 0 | |||||||
30300 | PALM | 100 | 13 1/8 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 33200 | |
30301 | PALT | 800 | 0.7500 | 0.5000 | 1.2500 | 0 | ||||
30302 | PAM | 800 | 1 3/4 | 0 | ||||||
30303 | PAMBX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0 | |
30304 | PAMC | 700 | 11 3/4 | 11 1/8 | 12 | 11 | 11 5/8 | 12 | 123200 | |
30305 | PAMFX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.10 | 0 | |
30306 | PAMM | 100 | 30 1/2 | 30 3/4 | 31 1/2 | 30 1/2 | 30 1/2 | 32 | 30900 | |
30307 | PAMR | 0 | 0 | |||||||
30308 | PAMRF | 0 | 0 | |||||||
30309 | PAMT | 600 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 3.5000 | 12400 | |
30310 | PAMX | 3000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 6400 | |
30311 | PANA | 5000 | 5 7/16 | 5 7/16 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 88200 | |
30312 | PANBX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | |
30313 | PANCX | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 | |
30314 | PANFX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 29.56 | 0 | |
30315 | PANL | 3000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 49000 | |
30316 | PANLW | 3000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 15800 | |
30317 | PANN | 0 | 0 | |||||||
30318 | PANNU | 0 | 0 | |||||||
30319 | PANR | 0 | 0 | |||||||
30320 | PANRA | 500 | 29 | 28 1/4 | 29 | 28 1/4 | 27 1/4 | 30 | 2000 | |
30321 | PANVX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.19 | 0 | |
30322 | PANW | 0 | 0 | |||||||
30323 | PANX | 200 | 1/2 | 9/16 | 15/16 | 0 | ||||
30324 | PANXU | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 900 | |
30325 | PANXW | 200 | 1/16 | 1/16 | 1/4 | 0 | ||||
30326 | PAO | 100 | 16 5/8 | 16 1/2 | 16 3/4 | 0 | ||||
30327 | PAOG | 0 | 0 | |||||||
30328 | PAOH | 0 | 0 | |||||||
30329 | PAOO | 0 | 0 | |||||||
30330 | PAP | 100 | 10 | 10 | 10 1/2 | 0 | ||||
30331 | PAP.A | 0 | 0 | |||||||
30332 | PAP.B | 0 | 0 | |||||||
30333 | PAPA | 2000 | 3 13/16 | 4 1/8 | 4 1/8 | 3 3/4 | 3 5/8 | 4 | 30800 | |
30334 | PAPAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.50 | 0 | |
30335 | PAPBX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
30336 | PAPIX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | |
30337 | PAPL | 0 | 0 | |||||||
30338 | PAPMX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.06 | 0 | |
30339 | PAPT | 0 | 0 | |||||||
30340 | PAR | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/8 | 16 3/4 | 100 | |
30341 | PARA | 5000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 21300 | |
30342 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30343 | PARAW | 10000 | 9/16 | 13/32 | 9/16 | 0 | ||||
30344 | PARBX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
30345 | PARC | 2500 | 24.7500 | 0 | ||||||
30346 | PARF | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 1/2 | 8 1/2 | 500 | |
30347 | PARI | 0 | 0 | |||||||
30348 | PARK | 40 | 18.1248 | 0 | ||||||
30349 | PARKD | 100 | 16.0000 | 0 | ||||||
30350 | PARL | 100 | 4 1/2 | 4 1/4 | 4 5/8 | 4 1/4 | 4 3/8 | 4 1/2 | 146800 | |
30351 | PARNX | 0 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 34.56 | 0 | |
30352 | PARO | 2000 | 0.0050 | 0 | ||||||
30353 | PARQ | 30000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 300100 | |
30354 | PARR | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 6400 | |
30355 | PARS | 4000 | 1 1/4 | 1 9/32 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 347300 | |
30356 | PARSC | 0 | 0 | |||||||
30357 | PART | 5900 | 6.2400 | 6.0000 | 6.2400 | 5.6250 | 5.5000 | 6.2500 | 15300 | |
30358 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30359 | PARUX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.74 | 0 | |
30360 | PAS | 0 | 0 | |||||||
30361 | PASAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.63 | 0 | |
30362 | PASBX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
30363 | PASGX | 0 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 24.99 | 1 | |
30364 | PASIX | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0 | |
30365 | PASL | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4062 | 0.5625 | 2000 | |
30366 | PASMX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
30367 | PASN | 0 | 0 | |||||||
30368 | PASS | 0 | 0 | |||||||
30369 | PASW | 1000 | 28 1/2 | 26 | 28 7/8 | 25 7/8 | 28 1/4 | 28 5/8 | 355100 | |
30370 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30371 | PATD | 1000 | 28.5000 | 0 | ||||||
30372 | PATI | 0 | 0 | |||||||
30373 | PATK | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 1100 | |
30374 | PATS | 500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30375 | PATV | 0 | 0 | |||||||
30376 | PAUAX | 0 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | |
30377 | PAUH | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 102200 | |
30378 | PAUL | 2000 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30379 | PAUSX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 | |
30380 | PAVGX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.73 | 0 | |
30381 | PAW | 0 | 0 | |||||||
30382 | PAWL | 0 | 0 | |||||||
30383 | PAWN | 200 | 5 5/16 | 5 1/2 | 5 1/2 | 5 5/16 | 5 5/16 | 5 5/8 | 21100 | |
30384 | PAWNU | 0 | 0 | |||||||
30385 | PAXWX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | |
30386 | PAY | 500 | 16 5/8 | 15 5/8 | 16 | 0 | ||||
30387 | PAYC | 200 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
30388 | PAYL | 164200 | 0.0010 | 0 | ||||||
30389 | PAYX | 300 | 59 3/8 | 59 1/4 | 60 | 59 1/4 | 59 3/8 | 59 3/4 | 94800 | |
30390 | PAZBX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
30391 | PB | 3000 | 44 1/8 | 45 7/8 | 46 1/4 | 0 | ||||
30392 | PBABX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
30393 | PBAIX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
30394 | PBALX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
30395 | PBARX | 0 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0 | |
30396 | PBBS | 0 | 0 | |||||||
30397 | PBBW | 0 | 0 | |||||||
30398 | PBCAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.85 | 0 | |
30399 | PBCBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
30400 | PBCGX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
30401 | PBCI | 200 | 19 7/8 | 19 | 19 7/8 | 19 | 19 | 19 7/8 | 3300 | |
30402 | PBCMX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
30403 | PBCRX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
30404 | PBCT | 1000 | 26 1/4 | 25 7/8 | 26 1/4 | 25 3/4 | 26 | 26 1/4 | 64800 | |
30405 | PBCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.82 | 4.94 | 2501 | |
30406 | PBEAX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.74 | 0 | |
30407 | PBEFX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
30408 | PBEGX | 0 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | |
30409 | PBEL | 0 | 0 | |||||||
30410 | PBEQX | 0 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | |
30411 | PBEUX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
30412 | PBFDX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.96 | 0 | |
30413 | PBFI | 200 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | ||||
30414 | PBFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.91 | 2.97 | 3942 | |
30415 | PBGBX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0 | |
30416 | PBGDX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
30417 | PBGPX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
30418 | PBGVX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
30419 | PBGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.59 | 4.69 | 5493 | |
30420 | PBHAX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.63 | 0 | |
30421 | PBHC | 300 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.0000 | 10.0000 | 300 | |
30422 | PBHEX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
30423 | PBHGX | 0 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0 | |
30424 | PBHIX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
30425 | PBHLX | 0 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | |
30426 | PBHMX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
30427 | PBHYX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
30428 | PBI | 100 | 57 1/4 | 57 | 57 1/4 | 56 3/4 | 56 3/4 | 57 1/4 | 5600 | |
30429 | PBIBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
30430 | PBIE | 0 | 0 | |||||||
30431 | PBIFX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
30432 | PBIGX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.89 | 0 | |
30433 | PBII | 0 | 0 | |||||||
30434 | PBIIX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | |
30435 | PBIL | 0 | 0 | |||||||
30436 | PBIN | 0 | 0 | |||||||
30437 | PBIO | 7000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 106600 | |
30438 | PBIOG | 10 | 77 | 69 | 74 | 0 | ||||
30439 | PBIOW | 0 | 0 | |||||||
30440 | PBIOZ | 5000 | 3/8 | 1/4 | 3/8 | 1/4 | 1/4 | 1/2 | 7600 | |
30441 | PBIP | 0 | 0 | |||||||
30442 | PBIR | 0 | 0 | |||||||
30443 | PBIS | 0 | 0 | |||||||
30444 | PBIX | 700 | 13 3/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 8100 | |
30445 | PBIp | 100 | 425 | 440 | 475 | 0 | ||||
30446 | PBK | 1000 | 22 1/2 | 0 | ||||||
30447 | PBKB | 1000 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/8 | 11 1/2 | 7500 | |
30448 | PBKC | 200 | 23 | 23 | 24 1/4 | 23 | 23 | 25 1/2 | 18400 | |
30449 | PBKE | 0 | 0 | |||||||
30450 | PBKP | 4000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
30451 | PBKS | 1300 | 37 1/4 | 37 1/4 | 37 1/4 | 36 7/8 | 36 7/8 | 37 1/4 | 4700 | |
30452 | PBLBX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
30453 | PBLCX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.53 | 0 | |
30454 | PBLDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
30455 | PBLGX | 0 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 5.03 | 0 | |
30456 | PBLIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
30457 | PBM | 0 | 0 | |||||||
30458 | PBMGX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
30459 | PBMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
30460 | PBMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.68 | 4.78 | 73178 | |
30461 | PBNB | 1000 | 27 1/4 | 26 1/2 | 27 1/4 | 0 | ||||
30462 | PBNJX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
30463 | PBNVX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
30464 | PBNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.80 | 2.85 | 3298 | |
30465 | PBNYX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
30466 | PBOAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
30467 | PBOBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
30468 | PBOHX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
30469 | PBOM | 0 | 0 | |||||||
30470 | PBOR | 0 | 0 | |||||||
30471 | PBOW | 0 | 0 | |||||||
30472 | PBOWP | 0 | 0 | |||||||
30473 | PBPAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
30474 | PBQAX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 18.59 | 0 | |
30475 | PBQFX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
30476 | PBQIX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
30477 | PBS | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 500 | |
30478 | PBSA | 0 | 0 | |||||||
30479 | PBSBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.11 | 0 | |
30480 | PBSCX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
30481 | PBSF | 3000 | 26 1/8 | 26 | 26 1/2 | 26 | 25 1/2 | 26 1/2 | 7200 | |
30482 | PBSGX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
30483 | PBSMX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.81 | 0 | |
30484 | PBSS | 0 | 0 | |||||||
30485 | PBSSF | 0 | 0.2500 | 0 | ||||||
30486 | PBST | 0 | 0 | |||||||
30487 | PBSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.72 | 4.84 | 2906 | |
30488 | PBT | 1000 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
30489 | PBTC | 1200 | 26 | 25 | 28 1/2 | 0 | ||||
30490 | PBTCX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
30491 | PBTHX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30492 | PBTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.65 | 3.79 | 133 | |
30493 | PBUSX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
30494 | PBY | 100 | 36 1/4 | 36 1/4 | 37 1/4 | 36 1/4 | 36 7/8 | 37 1/2 | 300 | |
30495 | PBYC | 0 | 0 | |||||||
30496 | PBYE | 0 | 0 | |||||||
30497 | PBYN | 0 | 0 | |||||||
30498 | PBYP | 35000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 96300 | |
30499 | PBYR | 0 | 0 | |||||||
30500 | PC | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 100 | |||
30501 | PCA | 400 | 15 | 15 | 15 | 15 | 400 | |||
30502 | PCAAX | 0 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.55 | 0 | |
30503 | PCABX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
30504 | PCACX | 0 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 29.94 | 0 | |
30505 | PCAI | 500 | 15 | 15 | 15 1/2 | 15 | 15 | 16 | 2500 | |
30506 | PCAIX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
30507 | PCAM | 1000 | 11 1/8 | 11 1/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 127600 | |
30508 | PCAP | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 2000 | |
30509 | PCAPX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 18.28 | 0 | |
30510 | PCAR | 100 | 60 | 59 1/4 | 60 | 58 3/4 | 59 1/2 | 60 | 156000 | |
30511 | PCBAX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 16.70 | 0 | |
30512 | PCBC | 21400 | 17 1/4 | 17 | 18 | 0 | ||||
30513 | PCBIX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
30514 | PCBL | 0 | 0 | |||||||
30515 | PCBLX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.63 | 0 | |
30516 | PCBLZ | 0 | 0 | |||||||
30517 | PCBSX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
30518 | PCC | 500 | 16 | 16 | 16 | 16 | 500 | |||
30519 | PCCBX | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | |
30520 | PCCG | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 500 | |
30521 | PCCGX | 0 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0 | |
30522 | PCCI | 5000 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 5700 | |
30523 | PCCS | 0 | 0 | |||||||
30524 | PCCW | 300 | 22 1/4 | 21 1/2 | 22 1/4 | 21 3/8 | 22 1/8 | 22 1/4 | 2668900 | |
30525 | PCCY | 0 | 0 | |||||||
30526 | PCDFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.21 | 0 | |
30527 | PCDI | 100 | 11 | 10 3/8 | 11 | 10 3/8 | 10 3/8 | 11 | 2100 | |
30528 | PCDY | 0 | 0 | |||||||
30529 | PCEAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0 | |
30530 | PCEIX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
30531 | PCEL | 600 | 4.5000 | 2.5000 | 4.5000 | 0 | ||||
30532 | PCEMX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
30533 | PCES | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 7/8 | 1200 | |
30534 | PCESX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
30535 | PCEXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.01 | 5.02 | 114 | |
30536 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30537 | PCF | 500 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
30538 | PCFC | 1000 | 2 | 2 | 2 3/16 | 0 | ||||
30539 | PCFCW | 1000 | 1/2 | 7/16 | 1/2 | 7/16 | 15/32 | 1/2 | 6000 | |
30540 | PCFXX | 0 | 0 | |||||||
30541 | PCG | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 23 1/2 | 23 7/8 | 3600 | |
30542 | PCG.X | 0 | 0 | |||||||
30543 | PCGA | 0 | 0 | |||||||
30544 | PCGB | 0 | 0 | |||||||
30545 | PCGC | 0 | 0 | |||||||
30546 | PCGD | 0 | 0 | |||||||
30547 | PCGEX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | |
30548 | PCGG | 0 | 0 | |||||||
30549 | PCGIX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
30550 | PCGLX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
30551 | PCGO | 0 | 0 | |||||||
30552 | PCGR | 0 | 0 | |||||||
30553 | PCGRX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 21.21 | 0 | |
30554 | PCGS | 0 | 0 | |||||||
30555 | PCGSX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 14.10 | 0 | |
30556 | PCGT | 0 | 0 | |||||||
30557 | PCGTX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30558 | PCGWX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.26 | 0 | |
30559 | PCGX | 0 | 0 | |||||||
30560 | PCGpA | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 15 7/8 | 17 1/8 | 500 | |
30561 | PCGpB | 1000 | 17 | 0 | ||||||
30562 | PCGpC | 200 | 16 3/8 | 0 | ||||||
30563 | PCGpCA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 600 | |||
30564 | PCGpD | 300 | 16 | 0 | ||||||
30565 | PCGpE | 300 | 19 1/8 | 0 | ||||||
30566 | PCGpG | 4500 | 17 1/2 | 0 | ||||||
30567 | PCGpH | 400 | 16 1/8 | 0 | ||||||
30568 | PCGpI | 3100 | 15 7/8 | 0 | ||||||
30569 | PCGpQ | 8700 | 25 1/16 | 0 | ||||||
30570 | PCGpU | 3800 | 25 | 0 | ||||||
30571 | PCGpX | 5000 | 22 1/2 | 0 | ||||||
30572 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30573 | PCGpZ | 4000 | 25 | 0 | ||||||
30574 | PCH | 100 | 42 3/8 | 42 7/8 | 42 7/8 | 42 3/8 | 42 1/4 | 42 5/8 | 900 | |
30575 | PCHB | 500 | 19.2500 | 18.7500 | 19.5000 | 0 | ||||
30576 | PCHC | 0 | 0 | |||||||
30577 | PCHD | 0 | 0 | |||||||
30578 | PCHI | 0 | 0 | |||||||
30579 | PCHM | 1200 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 50700 | |
30580 | PCHR | 0 | 0 | |||||||
30581 | PCHS | 0 | 0 | |||||||
30582 | PCHT | 0 | 0 | |||||||
30583 | PCHV | 0 | 0 | |||||||
30584 | PCHX | 0 | 0 | |||||||
30585 | PCIAX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.38 | 0 | |
30586 | PCIB | 0 | 0 | |||||||
30587 | PCIBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
30588 | PCID | 500000 | 0.0090 | 0.0020 | 0.0200 | 0 | ||||
30589 | PCIDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
30590 | PCIE | 1000 | 1.2500 | 0.8125 | 1.2500 | 0.8125 | 1.1250 | 1.2500 | 36200 | |
30591 | PCIEX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
30592 | PCIFX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
30593 | PCIGX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.44 | 0 | |
30594 | PCIO | 0 | 0 | |||||||
30595 | PCIP | 0 | 0 | |||||||
30596 | PCIPO | 5000 | 108.8750 | 0 | ||||||
30597 | PCIPP | 100 | 17.2500 | 0 | ||||||
30598 | PCIRF | 0 | 0 | |||||||
30599 | PCIS | 1000 | 27 1/2 | 27 1/4 | 27 7/8 | 0 | ||||
30600 | PCIT | 1000 | 3.0000 | 3.0000 | 3.3750 | 0 | ||||
30601 | PCITX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | |
30602 | PCIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.25 | 5.39 | 5075 | |
30603 | PCIY | 7000 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 5.0000 | 5.5000 | 19100 | |
30604 | PCK/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
30605 | PCL | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/8 | 27 1/2 | 800 | |
30606 | PCLBG | 10 | 103 3/4 | 103 1/4 | 103 3/4 | 103 1/4 | 103 1/4 | 103 3/4 | 20 | |
30607 | PCLBH | 10 | 106 1/4 | 106 1/2 | 107 | 106 | 106 1/4 | 107 1/4 | 140 | |
30608 | PCLC | 0 | 0 | |||||||
30609 | PCLCX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
30610 | PCLD | 4000 | 12.0625 | 0 | ||||||
30611 | PCLE | 1000 | 9 7/8 | 10 5/8 | 10 5/8 | 9 3/4 | 9 3/4 | 10 | 34200 | |
30612 | PCLF | 0 | 0 | |||||||
30613 | PCLI | 0 | 0 | |||||||
30614 | PCLN | 0 | 0 | |||||||
30615 | PCLP | 500 | 1 | 7/8 | 1 | 3/4 | 3/4 | 1 | 28700 | |
30616 | PCLPW | 2500 | 5/8 | 9/16 | 5/8 | 9/16 | 17/32 | 5/8 | 4500 | |
30617 | PCLT | 0 | 0 | |||||||
30618 | PCLVX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
30619 | PCLX | 0 | 0 | |||||||
30620 | PCLXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.75 | 2.81 | 2760 | |
30621 | PCM | 1000 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
30622 | PCMC | 0 | 0 | |||||||
30623 | PCML | 0 | 0 | |||||||
30624 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30625 | PCMN | 0 | 0 | |||||||
30626 | PCMNX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
30627 | PCMO | 0 | 0 | |||||||
30628 | PCMS | 500 | 24 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 | 121000 | |
30629 | PCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.97 | 5.10 | 22686 | |
30630 | PCNA | 25000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 4 1/8 | 25000 | |
30631 | PCNBX | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | |
30632 | PCNC | 0 | 0 | |||||||
30633 | PCNF | 0 | 0 | |||||||
30634 | PCNI | 500 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 | 89500 | |
30635 | PCNMX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.12 | 0 | |
30636 | PCOBX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
30637 | PCOEP | 5000 | 103.1250 | 0 | ||||||
30638 | PCOL | 1000 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 3/4 | 179000 | |
30639 | PCOM | 600 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/16 | 2 1/8 | 2 3/8 | 9600 | |
30640 | PCONX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 22.76 | 0 | |
30641 | PCOP | 100 | 19 13/16 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/2 | 3200 | |
30642 | PCP | 100 | 46 1/4 | 47 1/4 | 47 5/8 | 0 | ||||
30643 | PCPBX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
30644 | PCPC | 0 | 0 | |||||||
30645 | PCPF | 0 | 0 | |||||||
30646 | PCPI | 8500 | 1.7500 | 1.7500 | 1.8125 | 1.7187 | 1.7187 | 1.7812 | 84400 | |
30647 | PCPK | 0 | 0 | |||||||
30648 | PCPM | 0 | 0 | |||||||
30649 | PCPW | 0 | 0 | |||||||
30650 | PCPWL | 800 | 16.7500 | 0 | ||||||
30651 | PCPWM | 700 | 16.7500 | 0 | ||||||
30652 | PCPWP | 100 | 78.1250 | 0 | ||||||
30653 | PCPX | 0 | 0 | |||||||
30654 | PCPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.95 | 5.08 | 2477 | |
30655 | PCQ | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 3/4 | 100 | |
30656 | PCR | 600 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 1100 | |||
30657 | PCRFQ | 0 | 0 | |||||||
30658 | PCRN | 0 | 0 | |||||||
30659 | PCRR | 0 | 0 | |||||||
30660 | PCRV | 300 | 4 1/4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 5300 | |
30661 | PCRW | 0 | 0 | |||||||
30662 | PCRXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.65 | 4.76 | 913 | |
30663 | PCRp | 500 | 19 1/8 | 0 | ||||||
30664 | PCS | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 7/8 | 500 | |
30665 | PCSCX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
30666 | PCSE | 0 | 0 | |||||||
30667 | PCSGX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
30668 | PCSI | 0 | 0 | |||||||
30669 | PCSIX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
30670 | PCSL | 0 | 0 | |||||||
30671 | PCSN | 400 | 1 | 1 | 1 1/16 | 0 | ||||
30672 | PCSO | 0 | 0 | |||||||
30673 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3300 | 0 | ||||
30674 | PCSP | 0 | 0 | |||||||
30675 | PCSS | 300 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/4 | 7 | 7 3/4 | 16600 | |
30676 | PCST | 0 | 0 | |||||||
30677 | PCSVX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
30678 | PCSWF | 1800 | 0.2600 | 0 | ||||||
30679 | PCSX | 0 | 0 | |||||||
30680 | PCSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.87 | 5.01 | 6999 | |
30681 | PCSY | 0 | 0 | |||||||
30682 | PCT | 1000 | 9 3/4 | 9 7/16 | 9 13/16 | 0 | ||||
30683 | PCT.A | 0 | 0 | |||||||
30684 | PCTBX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
30685 | PCTC | 0 | 0 | |||||||
30686 | PCTE | 0 | 0 | |||||||
30687 | PCTEX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.98 | 1 | |
30688 | PCTFX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
30689 | PCTH | 1800 | 2 7/16 | 2 5/8 | 2 11/16 | 2653200 | ||||
30690 | PCTHW | 1000 | 17/32 | 9/16 | 9/16 | 17/32 | 17/32 | 19/32 | 18300 | |
30691 | PCTI | 0 | 0 | |||||||
30692 | PCTL | 100 | 28 | 30 3/4 | 30 7/8 | 27 3/4 | 27 7/8 | 28 1/8 | 1077300 | |
30693 | PCTM | 0 | 0 | |||||||
30694 | PCTN | 0 | 0 | |||||||
30695 | PCTR | 100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 100 | |
30696 | PCTSX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.32 | 0 | |
30697 | PCTU | 2000 | 2.0000 | 1.7500 | 2.1250 | 0 | ||||
30698 | PCTV | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 10 9/16 | 10 3/4 | 11 1/4 | 36100 | |
30699 | PCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.87 | 2.94 | 750 | |
30700 | PCTY | 200 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 88900 | |
30701 | PCU | 100 | 13 7/8 | 14 1/2 | 15 | 0 | ||||
30702 | PCU.V | 0 | 0 | |||||||
30703 | PCUB | 0 | 0 | |||||||
30704 | PCUG | 0 | 0 | |||||||
30705 | PCUI | 0 | 0 | |||||||
30706 | PCUTX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.81 | 0 | |
30707 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30708 | PCV | 500 | 23 5/8 | 0 | ||||||
30709 | PCWI | 0 | 0 | |||||||
30710 | PCWIF | 0 | 2.8900 | 0 | ||||||
30711 | PCX | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
30712 | PCXL | 0 | 0 | |||||||
30713 | PCXM | 0 | 0 | |||||||
30714 | PCXU | 0 | 0 | |||||||
30715 | PCYC | 300 | 12 3/4 | 14 | 14 | 12 3/4 | 12 3/4 | 13 1/4 | 452600 | |
30716 | PCYL | 10000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2400 | 0.2700 | 10000 | |
30717 | PCYN | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 | |||
30718 | PCYXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04 | 5.16 | 295 | |
30719 | PCZ | 700 | 13 3/8 | 13 1/4 | 13 3/4 | 0 | ||||
30720 | PCZ.PV | 0 | 0 | |||||||
30721 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30722 | PCZC | 0 | 0 | |||||||
30723 | PCZI | 0 | 0 | |||||||
30724 | PCZL | 0 | 0 | |||||||
30725 | PCZP | 0 | 0 | |||||||
30726 | PCZZ | 0 | 0 | |||||||
30727 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30728 | PD | 100 | 64 3/4 | 63 3/4 | 65 | 63 3/4 | 64 1/2 | 65 | 4100 | |
30729 | PD.A | 0 | 0 | |||||||
30730 | PDAPX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 21.31 | 0 | |
30731 | PDAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.91 | 5.05 | 2729 | |
30732 | PDB | 1000 | 16 | 15 5/8 | 16 1/8 | 0 | ||||
30733 | PDBAX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.11 | 0 | |
30734 | PDBL | 0 | 0 | |||||||
30735 | PDBLX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
30736 | PDBQ | 16200 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
30737 | PDC | 5000 | 15/16 | 13/16 | 1 1/4 | 0 | ||||
30738 | PDCO | 200 | 28 1/4 | 26 3/4 | 28 3/4 | 26 3/4 | 28 1/4 | 28 3/8 | 261600 | |
30739 | PDDXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.98 | 5.10 | 19213 | |
30740 | PDEBX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
30741 | PDER | 100 | 25.0000 | 0 | ||||||
30742 | PDETX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.93 | 0 | |
30743 | PDEX | 500 | 3 1/32 | 3 1/8 | 3 1/8 | 3 1/32 | 3 1/32 | 3 1/8 | 20500 | |
30744 | 1500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 | 1500 | ||
30745 | PDFF | 0 | 0 | |||||||
30746 | PDG | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
30747 | PDGA | 0 | 0 | |||||||
30748 | PDGAX | 0 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 28.09 | 0 | |
30749 | PDGBX | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0 | |
30750 | PDGC | 0 | 0 | |||||||
30751 | PDGD | 0 | 0 | |||||||
30752 | PDGE | 5000 | 0.3437 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 270600 | |
30753 | PDGG | 0 | 0 | |||||||
30754 | PDGI | 0 | 0 | |||||||
30755 | PDGK | 0 | 0 | |||||||
30756 | PDGL | 0 | 0 | |||||||
30757 | PDGN | 0 | 0 | |||||||
30758 | PDGO | 0 | 0 | |||||||
30759 | PDGR | 0 | 0 | |||||||
30760 | PDGS | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 9000 | |
30761 | PDGSW | 200 | 1/8 | 5/32 | 3/16 | 0 | ||||
30762 | PDGT | 0 | 0 | |||||||
30763 | PDGU | 0 | 0 | |||||||
30764 | PDGV | 0 | 0 | |||||||
30765 | PDGX | 0 | 0 | |||||||
30766 | PDGZ | 0 | 0 | |||||||
30767 | PDI | 1500 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
30768 | PDIBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
30769 | PDINX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.10 | 0 | |
30770 | PDIO | 0 | 0 | |||||||
30771 | PDIOF | 0 | 0 | |||||||
30772 | PDIXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 2.97 | 3.03 | 367 | |
30773 | PDKL | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/2 | 2700 | |
30774 | PDKLP | 1800 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
30775 | PDL/A | 100 | 6 | 0 | ||||||
30776 | PDL/B | 3000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 3000 | |||
30777 | PDLA | 0 | 0 | |||||||
30778 | PDLB | 0 | 0 | |||||||
30779 | PDLC | 0 | 0 | |||||||
30780 | PDLCF | 600 | 3 13/32 | 3 | 3 1/2 | 3 | 3 1/16 | 3 5/8 | 10200 | |
30781 | PDLHF | 0 | 5.3000 | 0 | ||||||
30782 | PDLI | 1000 | 24 1/2 | 25 1/8 | 25 1/8 | 24 1/2 | 24 1/2 | 25 1/8 | 47300 | |
30783 | PDLIX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
30784 | PDLP | 0 | 0 | |||||||
30785 | PDLPF | 0 | 2.1250 | 0 | ||||||
30786 | PDLPY | 500 | 8 3/4 | 8 13/16 | 8 7/8 | 8 3/4 | 8 13/16 | 8 7/8 | 22300 | |
30787 | PDM | 400 | 40 1/4 | 0 | ||||||
30788 | PDMC | 8000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 18500 | |
30789 | PDMCW | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 500 | |
30790 | PDN | 0 | 0 | |||||||
30791 | PDNX | 0 | 0 | |||||||
30792 | PDOD | 0 | 0 | |||||||
30793 | PDODP | 0 | 0 | |||||||
30794 | PDOO | 0 | 0 | |||||||
30795 | PDOOA | 500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 11800 | |
30796 | PDOOB | 100 | 0.0100 | 0 | ||||||
30797 | PDP | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 100 | |
30798 | PDPA | 0 | 0 | |||||||
30799 | PDPC | 0 | 0 | |||||||
30800 | PDPE | 0 | 0 | |||||||
30801 | PDPL | 0 | 0 | |||||||
30802 | PDPP | 0 | 0 | |||||||
30803 | PDPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.16 | 5.31 | 18988 | |
30804 | PDQ | 500 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 15 | 15 3/8 | 2300 | |
30805 | PDQG | 0 | 0 | |||||||
30806 | PDQH | 0 | 0 | |||||||
30807 | PDQHW | 200 | 12.2500 | 11.7500 | 13.3750 | 0 | ||||
30808 | PDQP | 0 | 0 | |||||||
30809 | PDQY | 0 | 0 | |||||||
30810 | PDRB | 200 | 39.2500 | 0 | ||||||
30811 | PDRIY | 0 | 0 | |||||||
30812 | PDRS | 0 | 0 | |||||||
30813 | PDRX | 100 | 1.0000 | 0.7500 | 1.1250 | 0 | ||||
30814 | PDSAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.55 | 0 | |
30815 | PDSBX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
30816 | PDSCX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
30817 | PDSF | 3000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/2 | 6500 | |
30818 | PDT | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1100 | |
30819 | PDTI | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/2 | 27 1/2 | 18500 | |
30820 | PDTK | 1100 | 0.4687 | 0.3750 | 0.4687 | 0.3750 | 0.3750 | 0.4687 | 2600 | |
30821 | PDTM | 300 | 1.5000 | 1.5000 | 2.6250 | 0 | ||||
30822 | PDVAX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
30823 | PDVLF | 0 | 0 | |||||||
30824 | PDVMX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.88 | 0 | |
30825 | PDYC | 0 | 0 | |||||||
30826 | PDYD | 300 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
30827 | PE | 800 | 27 | 27 1/4 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/4 | 3100 | |
30828 | PEAE | 5000 | 0.1000 | 0.0050 | 0.1000 | 0.0050 | 0.0050 | 0.1000 | 15000 | |
30829 | PEAK | 300 | 10 7/8 | 11 1/4 | 11 3/4 | 10 1/4 | 10 3/4 | 11 | 118500 | |
30830 | PEBA | 0 | 0 | |||||||
30831 | PEBC | 100 | 26.0000 | 26.0000 | 26.7500 | 0 | ||||
30832 | PEBK | 300 | 22 | 22 | 25 | 0 | ||||
30833 | PEBO | 900 | 27 3/4 | 27 1/4 | 28 | 0 | ||||
30834 | PEC | 0 | 0 | |||||||
30835 | PECH | 0 | 0 | |||||||
30836 | PECN | 2500 | 0.3800 | 0.2500 | 0.3800 | 0 | ||||
30837 | PECZ | 0 | 0 | |||||||
30838 | PECpZ | 100 | 25 3/8 | 0 | ||||||
30839 | PEDS | 0 | 0 | |||||||
30840 | PEEIX | 0 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | |
30841 | PEEK | 1100 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 6800 | |
30842 | PEEL | 0 | 0 | |||||||
30843 | PEELL | 100 | 60.7500 | 0 | ||||||
30844 | PEELM | 200 | 47.1250 | 0 | ||||||
30845 | PEELP | 1700 | 98.5200 | 0 | ||||||
30846 | PEER | 1000 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
30847 | PEG | 57900 | 27 7/8 | 27 7/8 | 28 | 27 7/8 | 27 3/4 | 28 1/8 | 63300 | |
30848 | PEGA | 1000 | 31 1/2 | 29 1/4 | 31 7/8 | 29 1/4 | 31 3/8 | 31 7/8 | 99500 | |
30849 | PEGAX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 19.83 | 0 | |
30850 | PEGBX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
30851 | PEGC | 0 | 0 | |||||||
30852 | PEGD | 0 | 0 | |||||||
30853 | PEGI | 0 | 0 | |||||||
30854 | PEGIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
30855 | PEGL | 0 | 0 | |||||||
30856 | PEGM | 0 | 0 | |||||||
30857 | PEGN | 0 | 0 | |||||||
30858 | PEGPF | 0 | 7.3000 | 0 | ||||||
30859 | PEGR | 0 | 0 | |||||||
30860 | PEGS | 0 | 0 | |||||||
30861 | PEGT | 0 | 0 | |||||||
30862 | PEGW | 0 | 0 | |||||||
30863 | PEGpA | 1490 | 58 | 0 | ||||||
30864 | PEGpAw | 0 | 0 | |||||||
30865 | PEGpB | 450 | 58 1/2 | 0 | ||||||
30866 | PEGpBw | 0 | 0 | |||||||
30867 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30868 | PEGpCw | 0 | 0 | |||||||
30869 | PEGpD | 720 | 75 | 0 | ||||||
30870 | PEGpDw | 0 | 0 | |||||||
30871 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30872 | PEGpEw | 0 | 0 | |||||||
30873 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
30874 | PEGpGw | 0 | 0 | |||||||
30875 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30876 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30877 | PEGpM | 50 | 102 | 0 | ||||||
30878 | PEGpU | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 3300 | |||
30879 | PEGpV | 5000 | 105 | 0 | ||||||
30880 | PEGpW | 45000 | 99 1/4 | 0 | ||||||
30881 | PEGpX | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1000 | |||
30882 | PEGpY | 700 | 22 | 0 | ||||||
30883 | PEGpZ | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
30884 | PEI | 1900 | 22 3/4 | 0 | ||||||
30885 | PEIAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.95 | 0 | |
30886 | PEIBX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
30887 | PEICX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
30888 | PEIIX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
30889 | PEIMX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.18 | 0 | |
30890 | PEINX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
30891 | PEIPX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
30892 | PEL | 30000 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 40 | 40 1/2 | 30000 | |
30893 | PELA | 200 | 31.2500 | 0 | ||||||
30894 | PELB | 0 | 0 | |||||||
30895 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30896 | PELFX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
30897 | PELM | 0 | 0 | |||||||
30898 | PELN | 0 | 0 | |||||||
30899 | PELR | 0 | 0 | |||||||
30900 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
30901 | PELS | 0 | 0 | |||||||
30902 | PELT | 5000 | 1/8 | 7/64 | 1/8 | 3/32 | 3/32 | 1/8 | 168700 | |
30903 | PELW | 0 | 0 | |||||||
30904 | PEM | 0 | 0 | |||||||
30905 | PEMAX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.22 | 0 | |
30906 | PEMFX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 14.56 | 0 | |
30907 | PEMGX | 0 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 38.28 | 0 | |
30908 | PEMIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
30909 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
30910 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
30911 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
30912 | PENG | 200 | 18 7/8 | 18 1/4 | 19 | 0 | ||||
30913 | PENN | 1000 | 41 1/4 | 41 1/4 | 42 3/4 | 41 1/4 | 41 1/4 | 42 3/4 | 27400 | |
30914 | PENNX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
30915 | PENT | 0 | 0 | |||||||
30916 | PENV | 0 | 0 | |||||||
30917 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
30918 | PENW | 200 | 17 7/8 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 18 1/2 | 3000 | |
30919 | PENXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.76 | 2.82 | 926 | |
30920 | PENY | 200 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
30921 | PEO | 100 | 35 | 35 1/4 | 35 1/2 | 35 | 25 3/8 | 26 3/8 | 800 | |
30922 | PEOB | 0 | 0 | |||||||
30923 | PEOPX | 0 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0 | |
30924 | PEOT | 0 | 0 | |||||||
30925 | PEP | 1000 | 31 1/2 | 30 1/4 | 31 1/2 | 30 1/8 | 31 1/4 | 31 5/8 | 25500 | |
30926 | PEPA | 0 | 0 | |||||||
30927 | PEPB | 0 | 0 | |||||||
30928 | PEPC | 0 | 0 | |||||||
30929 | PEPD | 0 | 0 | |||||||
30930 | PEPE | 0 | 0 | |||||||
30931 | PEPF | 0 | 0 | |||||||
30932 | PEPG | 0 | 0 | |||||||
30933 | PEPH | 0 | 0 | |||||||
30934 | PEPI | 35000 | 0.0200 | 0 | ||||||
30935 | PEPK | 0 | 0 | |||||||
30936 | PEPL | 0 | 0 | |||||||
30937 | PEPM | 0 | 0 | |||||||
30938 | PEPN | 0 | 0 | |||||||
30939 | PEPO | 0 | 0 | |||||||
30940 | PEPP | 0 | 0 | |||||||
30941 | PEPR | 0 | 0 | |||||||
30942 | PEPS | 0 | 0 | |||||||
30943 | PEPT | 0 | 0 | |||||||
30944 | PEPU | 0 | 0 | |||||||
30945 | PEPV | 0 | 0 | |||||||
30946 | PEPW | 0 | 0 | |||||||
30947 | PEPWO | 35000 | 102.7500 | 0 | ||||||
30948 | PEPX | 0 | 0 | |||||||
30949 | PEPY | 0 | 0 | |||||||
30950 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
30951 | PEQ | 600 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 1800 | |||
30952 | PEQBX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
30953 | PEQIX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 21.98 | 0 | |
30954 | PEQM | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 100 | |
30955 | PEQMX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.67 | 0 | |
30956 | PEQNX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30957 | PEQUX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 12.00 | 1 | |
30958 | PER | 0 | 0 | |||||||
30959 | PERC | 25000 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 92500 | |
30960 | PERF | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/2 | 1700 | |
30961 | PERI | 1000 | 19 1/4 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 23900 | |
30962 | PERL | 0 | 0 | |||||||
30963 | PERLF | 7000 | 4 1/16 | 3 49/64 | 4 1/16 | 3 49/64 | 3 7/8 | 4 1/8 | 549200 | |
30964 | PERM | 100 | 18 | 18 | 18 | 18 | 17 1/2 | 18 | 100 | |
30965 | PERR | 0 | 0 | |||||||
30966 | PERRY | 0 | 0 | |||||||
30967 | PERS | 10000 | 0.9000 | 0.9218 | 0.9218 | 0.8750 | 0.8125 | 0.9687 | 69000 | |
30968 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
30969 | PESC | 2000 | 14 5/8 | 14 3/4 | 15 | 14 5/8 | 14 5/8 | 15 | 26700 | |
30970 | PESI | 1000 | 1 13/16 | 1 27/32 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 27500 | |
30971 | PESIZ | 2500 | 13/32 | 13/32 | 5/8 | 0 | ||||
30972 | PESPX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
30973 | PESQX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.31 | 0 | |
30974 | PET | 1000 | 30 1/4 | 30 1/8 | 30 1/4 | 30 1/8 | 30 1/8 | 30 1/2 | 1100 | |
30975 | PETC | 700 | 23 3/4 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 23 3/4 | 18100 | |
30976 | PETD | 500 | 5 1/16 | 4 15/16 | 5 3/16 | 4 13/16 | 4 7/8 | 5 1/16 | 139100 | |
30977 | PETE | 1000 | 13 1/4 | 13 | 13 3/8 | 13 | 13 | 13 1/4 | 36900 | |
30978 | PETF | 0 | 0 | |||||||
30979 | PETG | 0 | 0 | |||||||
30980 | PETI | 0 | 0 | |||||||
30981 | PETK | 50000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
30982 | PETL | 0 | 0 | |||||||
30983 | PETM | 2200 | 26 | 25 3/4 | 26 1/8 | 25 3/4 | 26 | 26 1/8 | 474400 | |
30984 | PETO | 0 | 0 | |||||||
30985 | PETR | 3000 | 8 7/8 | 8 7/8 | 9 1/8 | 0 | ||||
30986 | PETS | 0 | 0 | |||||||
30987 | PETY | 0 | 0 | |||||||
30988 | PETpA | 800 | 65 1/2 | 0 | ||||||
30989 | PETpB | 540 | 66 | 0 | ||||||
30990 | PETpC | 1070 | 65 1/4 | 0 | ||||||
30991 | PETpD | 700 | 71 11/32 | 0 | ||||||
30992 | PEUBX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
30993 | PEUG | 0 | 0 | |||||||
30994 | PEUGX | 0 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 17.77 | 0 | |
30995 | PEUGY | 0 | 27.7200 | 0 | ||||||
30996 | PEUMX | 0 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 17.27 | 0 | |
30997 | PEURX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 25.08 | 0 | |
30998 | PEV | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/2 | 400 | |
30999 | PEVC | 0 | 0 | |||||||
31000 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31001 | PEVV | 0 | 0 | |||||||
31002 | PEYAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.55 | 0 | |
31003 | PEZV | 0 | 0 | |||||||
31004 | PEZVF | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 1000 | |
31005 | PEpA | 0 | 51 7/8 | 54 1/8 | 0 | |||||
31006 | PEpB | 0 | 58 7/8 | 60 1/8 | 0 | |||||
31007 | PEpC | 0 | 56 7/8 | 58 5/8 | 0 | |||||
31008 | PEpD | 0 | 69 3/8 | 70 5/8 | 0 | |||||
31009 | PEpF/WD | 0 | 0 | |||||||
31010 | PEpY | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
31011 | PEpZ | 300 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 4000 | |||
31012 | PF | 100 | 10 3/8 | 0 | ||||||
31013 | PFAAX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
31014 | PFAC | 0 | 0 | |||||||
31015 | PFACP | 1000 | 13 | 12 3/4 | 13 | 12 3/4 | 12 | 13 | 2600 | |
31016 | PFAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.63 | 2.68 | 471 | |
31017 | PFBAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
31018 | PFBI | 1000 | 12 3/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 7/8 | 10800 | |
31019 | PFCA | 0 | 0 | |||||||
31020 | PFCAX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.96 | 0 | |
31021 | PFCK | 2500 | 0.2031 | 0.2187 | 0.2187 | 0.2031 | 0.1875 | 0.2500 | 7500 | |
31022 | PFCO | 5000 | 3.0000 | 3.0000 | 4.7500 | 0 | ||||
31023 | PFD | 300 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
31024 | PFDC | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/4 | 20 1/2 | 200 | |
31025 | PFDK | 0 | 0 | |||||||
31026 | PFDS | 14000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
31027 | PFE | 100 | 90 | 88 7/8 | 90 3/8 | 88 1/2 | 89 1/8 | 91 1/4 | 9200 | |
31028 | PFEA | 0 | 0 | |||||||
31029 | PFEB | 0 | 0 | |||||||
31030 | PFEC | 0 | 0 | |||||||
31031 | PFECX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
31032 | PFED | 1000 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 7500 | |
31033 | PFEE | 0 | 0 | |||||||
31034 | PFEF | 0 | 0 | |||||||
31035 | PFEG | 0 | 0 | |||||||
31036 | PFEH | 0 | 0 | |||||||
31037 | PFEI | 0 | 0 | |||||||
31038 | PFEL | 0 | 0 | |||||||
31039 | PFEM | 0 | 0 | |||||||
31040 | PFEN | 0 | 0 | |||||||
31041 | PFEO | 0 | 0 | |||||||
31042 | PFEP | 0 | 0 | |||||||
31043 | PFEQX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
31044 | PFER | 0 | 0 | |||||||
31045 | PFES | 0 | 0 | |||||||
31046 | PFET | 0 | 0 | |||||||
31047 | PFEW | 0 | 0 | |||||||
31048 | PFEX | 0 | 0 | |||||||
31049 | PFEZ | 0 | 0 | |||||||
31050 | PFF | 0 | 0 | |||||||
31051 | PFFB | 8700 | 13 | 12 63/64 | 13 | 12 7/8 | 12 7/8 | 13 1/8 | 258400 | |
31052 | PFFCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
31053 | PFFIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
31054 | PFG | 500 | 35 5/8 | 35 1/8 | 35 1/2 | 0 | ||||
31055 | PFGC | 100 | 15 1/4 | 15 | 15 3/8 | 15 | 15 | 15 1/4 | 38500 | |
31056 | PFGF | 0 | 0 | |||||||
31057 | PFGR | 0 | 0 | |||||||
31058 | PFGRX | 0 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | |
31059 | PFGp | 5000 | 82 1/2 | 0 | ||||||
31060 | PFHBX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
31061 | PFI | 0 | 0 | |||||||
31062 | PFIBX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
31063 | PFIFX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
31064 | PFIN | 0 | 0 | |||||||
31065 | PFINA | 300 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 4 1/16 | 300 | |
31066 | PFINP | 400 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 3/4 | 2400 | |
31067 | PFITX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
31068 | PFKY | 1100 | 22 | 22 3/8 | 22 3/8 | 22 | 22 | 23 | 2600 | |
31069 | PFL | 0 | 0 | |||||||
31070 | PFL.A | 0 | 0 | |||||||
31071 | PFL.B | 0 | 0 | |||||||
31072 | PFLAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.65 | 0 | |
31073 | PFLBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
31074 | PFLX | 0 | 0 | |||||||
31075 | PFLY | 2400 | 0.0100 | 0 | ||||||
31076 | PFM | 100 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
31077 | PFMK | 0 | 0 | |||||||
31078 | PFNC | 100 | 8 | 8 1/4 | 8 1/4 | 8 | 7 3/4 | 8 1/4 | 700 | |
31079 | PFNL | 300 | 3.5000 | 2.8750 | 3.5000 | 2.8750 | 2.8750 | 3.5000 | 400 | |
31080 | PFNT | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 5 7/8 | 6 1/2 | 6700 | |
31081 | PFO | 1000 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
31082 | PFOH | 500 | 14.0000 | 0 | ||||||
31083 | PFORX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
31084 | PFOS | 0 | 0 | |||||||
31085 | PFP | 100 | 20 3/8 | 22 5/8 | 23 | 0 | ||||
31086 | PFPS | 0 | 0 | |||||||
31087 | PFPp | 100 | 25 1/4 | 27 3/8 | 27 3/4 | 0 | ||||
31088 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31089 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31090 | PFR | 2000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 2000 | |
31091 | PFRC | 0 | 0 | |||||||
31092 | PFRL | 0 | 0 | |||||||
31093 | PFRM | 200 | 1.0016 | 0.2500 | 0.5000 | 0 | ||||
31094 | PFS | 100 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 300 | |||
31095 | PFSA | 0 | 0 | |||||||
31096 | PFSB | 4000 | 20 1/4 | 20 1/4 | 20 3/8 | 20 3/16 | 20 1/8 | 20 3/8 | 29000 | |
31097 | PFSC | 0 | 0 | |||||||
31098 | PFSF | 0 | 0 | |||||||
31099 | PFSFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31100 | PFSGX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
31101 | PFSI | 0 | 0 | |||||||
31102 | PFSIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31103 | PFSL | 500 | 15 1/4 | 14 1/4 | 15 3/4 | 0 | ||||
31104 | PFSN | 0 | 0 | |||||||
31105 | PFSO | 0 | 0 | |||||||
31106 | PFSS | 0 | 0 | |||||||
31107 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31108 | PFTK | 500 | 1.0624 | 0 | ||||||
31109 | PFUL | 0 | 0 | |||||||
31110 | PFVLX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
31111 | PFWA | 200 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 13700 | |
31112 | PFXIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
31113 | PG | 300 | 105 1/4 | 104 7/8 | 105 5/8 | 104 1/8 | 105 | 105 1/2 | 17200 | |
31114 | PGA | 100 | 27 5/8 | 26 1/4 | 26 3/4 | 0 | ||||
31115 | PGAA | 0 | 0 | |||||||
31116 | PGABX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
31117 | PGAG | 0 | 0 | |||||||
31118 | PGAL | 0 | 0 | |||||||
31119 | PGAS | 0 | 0 | |||||||
31120 | PGASB | 0 | 0 | |||||||
31121 | PGASX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.34 | 0 | |
31122 | PGAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.71 | 4.83 | 1878 | |
31123 | PGAY | 0 | 0 | |||||||
31124 | PGB | 400 | 25 | 25 1/8 | 25 1/8 | 25 | 500 | |||
31125 | PGBAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.96 | 0 | |
31126 | PGBBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
31127 | PGBC | 0 | 0 | |||||||
31128 | PGBH | 0 | 0 | |||||||
31129 | PGBI | 0 | 0 | |||||||
31130 | PGBL | 0 | 0 | |||||||
31131 | PGBLP | 0 | 0 | |||||||
31132 | PGBOX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.84 | 0 | |
31133 | PGBR | 0 | 0 | |||||||
31134 | PGBW | 0 | 0 | |||||||
31135 | PGC | 0 | 0 | |||||||
31136 | PGCP | 0 | 0 | |||||||
31137 | PGCV | 0 | 0 | |||||||
31138 | PGCVF | 0 | 0 | |||||||
31139 | PGCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.95 | 4.88 | 1797 | |
31140 | PGCp | 100 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 7500 | |||
31141 | PGD | 700 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
31142 | PGDA | 1000 | 22 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 5100 | |
31143 | PGDFF | 0 | 5.3700 | 0 | ||||||
31144 | PGDG | 0 | 0 | |||||||
31145 | PGEBX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
31146 | PGEMX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.64 | 0 | |
31147 | PGEN | 0 | 0 | |||||||
31148 | PGEOX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.16 | 0 | |
31149 | PGEX | 500 | 31 1/4 | 31 1/4 | 31 3/4 | 31 | 31 1/4 | 31 3/4 | 89800 | |
31150 | PGF | 100 | 12 7/8 | 12 1/2 | 13 1/8 | 0 | ||||
31151 | PGFBX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | |
31152 | PGFS | 0 | 0 | |||||||
31153 | PGG | 1000 | 1/4 | 0 | ||||||
31154 | PGGAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.08 | 0 | |
31155 | PGGIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 15.40 | 0 | |
31156 | PGGL | 0 | 0 | |||||||
31157 | PGGP | 5000 | 0.0600 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.0600 | 18500 | |
31158 | PGH | 1000 | 13 1/2 | 12 5/8 | 13 3/8 | 0 | ||||
31159 | PGHC | 0 | 0 | |||||||
31160 | PGHI | 0 | 0 | |||||||
31161 | PGHO | 0 | 0 | |||||||
31162 | PGHS | 3600 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
31163 | PGHXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.87 | 5.00 | 2184 | |
31164 | PGI | 1000 | 12 | 12 | 12 | 12 | 11 7/8 | 12 3/8 | 1000 | |
31165 | PGIAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.25 | 0 | |
31166 | PGIBX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
31167 | PGIEX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
31168 | PGIIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
31169 | PGIMX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.93 | 0 | |
31170 | PGIN | 0 | 0 | |||||||
31171 | PGIPX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
31172 | PGIQ | 0 | 0 | |||||||
31173 | PGIQY | 0 | 3.4500 | 3.2400 | 3.4800 | 0 | ||||
31174 | PGIR | 0 | 0 | |||||||
31175 | PGIT | 0 | 0 | |||||||
31176 | PGIX | 0 | 0 | |||||||
31177 | PGIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.14 | 5.31 | 1878 | |
31178 | PGL | 100 | 33 5/8 | 35 1/2 | 35 7/8 | 0 | ||||
31179 | PGLA | 0 | 0 | |||||||
31180 | PGLAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 | |
31181 | PGLBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
31182 | PGLD | 800 | 5 7/8 | 6 1/2 | 6 1/2 | 5 1/2 | 5 1/2 | 6 1/2 | 7200 | |
31183 | PGLK | 0 | 0 | |||||||
31184 | PGLM | 0 | 0 | |||||||
31185 | PGLS | 0 | 0 | |||||||
31186 | PGLT | 0 | 0 | |||||||
31187 | PGM | 100 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
31188 | PGMAX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 13.41 | 0 | |
31189 | PGMBX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
31190 | PGMNX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
31191 | PGMS | 100 | 16 3/4 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 156200 | |
31192 | PGMT | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
31193 | PGMXX | 0 | 0 | |||||||
31194 | PGN | 20000 | 43 1/2 | 41 3/8 | 41 3/4 | 0 | ||||
31195 | PGNAX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.49 | 0 | |
31196 | PGNC | 0 | 0 | |||||||
31197 | PGNE | 0 | 0 | |||||||
31198 | PGNH | 0 | 0 | |||||||
31199 | PGNI | 0 | 0 | |||||||
31200 | PGNK | 0 | 0 | |||||||
31201 | PGNMX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.91 | 0 | |
31202 | PGNN | 0 | 0 | |||||||
31203 | PGNO | 0 | 0 | |||||||
31204 | PGNQ | 0 | 0 | |||||||
31205 | PGNR | 31000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
31206 | PGNS | 1500 | 21 3/4 | 22 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 | 20400 | |
31207 | PGNT | 0 | 0 | |||||||
31208 | PGNU | 0 | 0 | |||||||
31209 | PGNV | 0 | 0 | |||||||
31210 | PGNW | 0 | 0 | |||||||
31211 | PGO | 0 | 0 | |||||||
31212 | PGOAX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 16.59 | 0 | |
31213 | PGOBX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
31214 | PGOCX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
31215 | PGOF | 0 | 0 | |||||||
31216 | PGOFU | 0 | 0 | |||||||
31217 | PGOVX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
31218 | PGOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.19 | 5.34 | 791 | |
31219 | PGP | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 100 | |||
31220 | PGPEX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
31221 | PGPT | 35000 | 0.3750 | 0.5000 | 1.0000 | 0 | ||||
31222 | PGR | 100 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 70 3/4 | 71 1/8 | 100 | |
31223 | PGRAX | 0 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 27.40 | 0 | |
31224 | PGRBX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | |
31225 | PGRC | 0 | 0 | |||||||
31226 | PGRDX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
31227 | PGRI | 0 | 0 | |||||||
31228 | PGRIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
31229 | PGRL | 0 | 0 | |||||||
31230 | PGRMX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.28 | 0 | |
31231 | PGRN | 0 | 0 | |||||||
31232 | PGRNS | 100 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
31233 | PGROX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 21.55 | 0 | |
31234 | PGRR | 0 | 0 | |||||||
31235 | PGRWX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 19.82 | 0 | |
31236 | PGRY | 0 | 0 | |||||||
31237 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31238 | PGS | 100 | 18 1/8 | 18 1/8 | 18 5/8 | 0 | ||||
31239 | PGSA | 0 | 0 | |||||||
31240 | PGSAY | 200 | 34 3/8 | 34 1/8 | 34 7/8 | 34 | 34 3/8 | 34 3/4 | 360000 | |
31241 | PGSBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
31242 | PGSGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.20 | 0 | |
31243 | PGSI | 0 | 0 | |||||||
31244 | PGSIX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.48 | 0 | |
31245 | PGSMX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.27 | 0 | |
31246 | PGSP | 0 | 0 | |||||||
31247 | PGSPX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
31248 | PGST | 1500 | 1.3125 | 1.3437 | 1.4687 | 1.2500 | 1.3125 | 1.4375 | 20700 | |
31249 | PGT | 100 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | ||||
31250 | PGTBX | 0 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0 | |
31251 | PGTC | 0 | 0 | |||||||
31252 | PGTRX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
31253 | PGTS | 0 | 0 | |||||||
31254 | PGTSY | 0 | 0 | |||||||
31255 | PGTV | 1000 | 13 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 15000 | |
31256 | PGTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.47 | 4.48 | 2028 | |
31257 | PGTZ | 500 | 10 1/8 | 10 | 10 1/4 | 9 7/8 | 9 3/4 | 10 1/8 | 12000 | |
31258 | PGU | 700 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 1200 | |
31259 | PGUA | 0 | 0 | |||||||
31260 | PGUB | 0 | 0 | |||||||
31261 | PGUE | 0 | 0 | |||||||
31262 | PGUG | 0 | 0 | |||||||
31263 | PGUI | 0 | 0 | |||||||
31264 | PGUL | 0 | 0 | |||||||
31265 | PGUM | 0 | 0 | |||||||
31266 | PGUO | 0 | 0 | |||||||
31267 | PGUR | 0 | 0 | |||||||
31268 | PGUS | 0 | 0 | |||||||
31269 | PGUT | 0 | 0 | |||||||
31270 | PGUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 4.79 | 2367 | |
31271 | PGVAX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.29 | 0 | |
31272 | PGVBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
31273 | PGVZX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
31274 | PGWAX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 29.40 | 0 | |
31275 | PGWBX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
31276 | PGWC | 0 | 0 | |||||||
31277 | PGWCP | 600 | 53.0000 | 0 | ||||||
31278 | PGWCX | 0 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | |
31279 | PGWCZ | 1000 | 27 | 27 | 27 | 27 | 26 5/8 | 27 1/2 | 1000 | |
31280 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31281 | PH | 100 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 38 1/8 | 100 | |
31282 | PHAAX | 0 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 19.83 | 0 | |
31283 | PHAGX | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 25.30 | 0 | |
31284 | PHAM | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 11 1/2 | 11 1/2 | 12 | 7100 | |
31285 | PHAR | 0 | 0 | |||||||
31286 | PHARY | 0 | 0 | |||||||
31287 | PHB | 200 | 72 3/8 | 72 1/4 | 72 3/4 | 0 | ||||
31288 | PHBBX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
31289 | PHBC | 0 | 0 | |||||||
31290 | PHBCX | 0 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 24.66 | 0 | |
31291 | PHBD | 0 | 0 | |||||||
31292 | PHBI | 0 | 0 | |||||||
31293 | PHBK | 1000 | 24 3/8 | 24 | 24 3/8 | 23 3/4 | 24 1/8 | 24 3/8 | 136000 | |
31294 | PHBL | 0 | 0 | |||||||
31295 | PHBLX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.82 | 0 | |
31296 | PHBN | 0 | 0 | |||||||
31297 | PHBO | 0 | 0 | |||||||
31298 | PHBP | 0 | 0 | |||||||
31299 | PHBS | 0 | 0 | |||||||
31300 | PHBV | 0 | 0 | |||||||
31301 | PHC | 500 | 4 5/8 | 0 | ||||||
31302 | PHCBX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.72 | 0 | |
31303 | PHCC | 0 | 0 | |||||||
31304 | PHCCX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
31305 | PHCHX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.12 | 0 | |
31306 | PHCO | 100 | 35 | 35 | 36 1/2 | 0 | ||||
31307 | PHCPX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 22.50 | 0 | |
31308 | PHCS | 0 | 0 | |||||||
31309 | PHCSU | 0 | 0 | |||||||
31310 | PHCTX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 | |
31311 | PHCVX | 0 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 20.42 | 0 | |
31312 | PHD | 400 | 3 7/16 | 0 | ||||||
31313 | PHEC | 0 | 0 | |||||||
31314 | PHECP | 0 | 0 | |||||||
31315 | PHEL | 100 | 18 | 18 | 18 | 18 | 18 | 19 | 100 | |
31316 | PHELK | 1000 | 17 | 17 | 17 1/2 | 17 | 16 1/2 | 17 1/2 | 2200 | |
31317 | PHF | 1500 | 17 1/4 | 0 | ||||||
31318 | PHFC | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 45300 | |
31319 | PHFR | 200 | 1.0000 | 1.0000 | 1.0312 | 0.9375 | 0.9375 | 1.0000 | 45000 | |
31320 | PHFT | 0 | 0 | |||||||
31321 | PHG | 100 | 36 1/8 | 36 | 36 1/8 | 35 7/8 | 35 3/4 | 36 1/4 | 3200 | |
31322 | PHGBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
31323 | PHGC | 0 | 0 | |||||||
31324 | PHGF | 0 | 0 | |||||||
31325 | PHGG | 0 | 0 | |||||||
31326 | PHGL | 0 | 0 | |||||||
31327 | PHGN | 0 | 0 | |||||||
31328 | PHGP | 0 | 0 | |||||||
31329 | PHGRX | 0 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 28.63 | 0 | |
31330 | PHGT | 0 | 0 | |||||||
31331 | PHGVX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.86 | 0 | |
31332 | PHGW | 0 | 0 | |||||||
31333 | PHGX | 0 | 0 | |||||||
31334 | PHGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.98 | 6479 | |
31335 | PHGY | 0 | 0 | |||||||
31336 | PHH | 100 | 30 1/4 | 30 1/2 | 30 7/8 | 0 | ||||
31337 | PHHC | 0 | 0 | |||||||
31338 | PHHE | 0 | 0 | |||||||
31339 | PHHG | 0 | 0 | |||||||
31340 | PHHI | 0 | 0 | |||||||
31341 | PHHM | 600 | 26 7/16 | 25 3/4 | 26 3/4 | 25 3/4 | 26 | 26 3/4 | 9900 | |
31342 | PHHO | 0 | 0 | |||||||
31343 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31344 | PHI | 300 | 62 3/4 | 58 1/4 | 60 1/4 | 0 | ||||
31345 | PHIA | 0 | 0 | |||||||
31346 | PHIAX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.58 | 0 | |
31347 | PHIB | 0 | 0 | |||||||
31348 | PHIBX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
31349 | PHIC | 0 | 0 | |||||||
31350 | PHIEF | 0 | 57.5000 | 0 | ||||||
31351 | PHIG | 0 | 0 | |||||||
31352 | PHIGX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 | |
31353 | PHIH | 0 | 0 | |||||||
31354 | PHII | 500 | 21 3/4 | 20 1/2 | 21 7/8 | 20 3/8 | 21 1/4 | 21 3/4 | 411300 | |
31355 | PHIJ | 0 | 0 | |||||||
31356 | PHIL | 0 | 0 | |||||||
31357 | PHILX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
31358 | PHIN | 0 | 0 | |||||||
31359 | PHIS | 0 | 0 | |||||||
31360 | PHITX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.82 | 0 | |
31361 | PHIU | 0 | 0 | |||||||
31362 | PHIW | 0 | 0 | |||||||
31363 | PHIY | 0 | 0 | |||||||
31364 | PHIYX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
31365 | PHIpA | 23700 | 56 3/8 | 0 | ||||||
31366 | PHKS | 0 | 0 | |||||||
31367 | PHKW | 500 | 0.0100 | 0 | ||||||
31368 | PHLB | 6000 | 2.0625 | 2.1250 | 2.1250 | 2.0625 | 1.7500 | 2.1250 | 12000 | |
31369 | PHLY | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 22 1/2 | 100 | |
31370 | PHLZ | 1000 | 1.5000 | 1.3750 | 1.6250 | 0 | ||||
31371 | PHM | 20000 | 26 3/4 | 28 5/8 | 29 | 0 | ||||
31372 | PHMF | 0 | 0 | |||||||
31373 | PHMI | 0 | 0 | |||||||
31374 | PHML | 0 | 0 | |||||||
31375 | PHMN | 0 | 0 | |||||||
31376 | PHMR | 0 | 0 | |||||||
31377 | PHMT | 0 | 0 | |||||||
31378 | PHMX | 1000 | 13 | 14 | 14 | 11 1/4 | 12 7/8 | 13 1/8 | 941600 | |
31379 | PHN | 100 | 24 1/4 | 0 | ||||||
31380 | PHNAX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
31381 | PHNBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
31382 | PHNCX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
31383 | PHNN | 0 | 0 | |||||||
31384 | PHNX | 0 | 0 | |||||||
31385 | PHNXY | 500 | 2 | 2 | 2 1/4 | 2 | 2 | 2 3/8 | 9900 | |
31386 | PHOC | 100 | 3 1/8 | 3 1/8 | 4 1/2 | 0 | ||||
31387 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
31388 | PHOT | 0 | 0 | |||||||
31389 | PHOX | 600 | 0.2500 | 0.2500 | 0.8750 | 0 | ||||
31390 | PHPL | 0 | 0 | |||||||
31391 | PHPXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.94 | 2.99 | 535 | |
31392 | PHRAX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.62 | 0 | |
31393 | PHRBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
31394 | PHS | 0 | 0 | |||||||
31395 | PHSA | 0 | 0 | |||||||
31396 | PHSAX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.35 | 0 | |
31397 | PHSBX | 0 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0 | |
31398 | PHSCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
31399 | PHSE | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 200 | |
31400 | PHSKX | 0 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 18.18 | 0 | |
31401 | PHSS | 100 | 20 3/4 | 20 3/4 | 21 1/4 | 20 1/4 | 20 | 20 3/4 | 10600 | |
31402 | PHSTX | 0 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 50.13 | 0 | |
31403 | PHSV | 1000 | 17 | 16 5/8 | 17 1/2 | 16 5/8 | 16 3/4 | 17 1/4 | 68000 | |
31404 | PHSY | 0 | 0 | |||||||
31405 | PHSYA | 3000 | 77 1/8 | 77 | 78 1/4 | 75 3/4 | 77 | 77 1/2 | 108500 | |
31406 | PHSYB | 800 | 80 1/2 | 79 3/4 | 82 1/8 | 79 3/4 | 80 | 80 1/2 | 388400 | |
31407 | PHT | 500 | 13 | 13 | 13 | 13 | 700 | |||
31408 | PHTA | 0 | 0 | |||||||
31409 | PHTBX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.74 | 0 | |
31410 | PHTN | 1000 | 6 | 6 1/8 | 6 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 70900 | |
31411 | PHTO | 100 | 0.8750 | 0.8750 | 2.0000 | 0 | ||||
31412 | PHTT | 0 | 0 | |||||||
31413 | PHTXX | 0 | 0 | |||||||
31414 | PHU | 0 | 0 | |||||||
31415 | PHV | 0 | 0 | |||||||
31416 | PHVN | 0 | 0 | |||||||
31417 | PHX | 700 | 4 11/16 | 4 5/8 | 4 3/4 | 4 5/8 | 7400 | |||
31418 | PHXA | 0 | 0 | |||||||
31419 | PHXC | 0 | 0 | |||||||
31420 | PHXCF | 0 | 1.3200 | 0 | ||||||
31421 | PHXM | 0 | 0 | |||||||
31422 | PHXS | 5000 | 3.0625 | 2.8750 | 3.0625 | 2.8750 | 2.9687 | 3.0625 | 164900 | |
31423 | PHXT | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2000 | |||
31424 | PHXU | 2000 | 0.8750 | 0.2700 | 0.8750 | 0 | ||||
31425 | PHXX | 1000 | 19 3/8 | 19 | 19 3/4 | 18 1/4 | 18 1/4 | 19 3/4 | 3700 | |
31426 | PHY | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 2000 | |
31427 | PHYBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
31428 | PHYC | 1700 | 33 3/4 | 33 1/4 | 34 1/2 | 33 1/4 | 33 3/8 | 33 3/4 | 354400 | |
31429 | PHYCH | 15 | 106 3/4 | 106 1/4 | 108 | 0 | ||||
31430 | PHYD | 0 | 0 | |||||||
31431 | PHYIX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.09 | 0 | |
31432 | PHYLX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
31433 | PHYMX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.92 | 0 | |
31434 | PHYN | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 460000 | |
31435 | PHYP | 0 | 0 | |||||||
31436 | PHYS | 500 | 21 1/2 | 21 3/8 | 21 3/4 | 20 3/4 | 21 1/2 | 21 3/4 | 311800 | |
31437 | PHYT | 1900 | 0.0010 | 0 | ||||||
31438 | PHYX | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/2 | 9200 | |
31439 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31440 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31441 | PI | 0 | 9 | 9 3/4 | 0 | |||||
31442 | PIA | 2400 | 9 | 9 | 9 3/8 | 0 | ||||
31443 | PIAIX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
31444 | PIAM | 500 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 11 | 8800 | |
31445 | PIBAX | 0 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | |
31446 | PIBIX | 0 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0 | |
31447 | PIBK | 0 | 0 | |||||||
31448 | PIBM | 0 | 0 | |||||||
31449 | PIBSX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
31450 | PIC | 100 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
31451 | PICB | 0 | 0 | |||||||
31452 | PICBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
31453 | PICM | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 2100 | |
31454 | PICO | 0 | 0 | |||||||
31455 | PICOA | 500 | 20 1/4 | 20 | 20 1/2 | 20 | 20 | 20 3/4 | 6100 | |
31456 | PICQ | 0 | 0 | |||||||
31457 | PICQE | 0 | 0 | |||||||
31458 | PICT | 0 | 0 | |||||||
31459 | PICXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.19 | 5.13 | 4196 | |
31460 | PIDAX | 0 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 14.99 | 0 | |
31461 | PIDBX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
31462 | PIDFX | 0 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 7.23 | 0 | |
31463 | PIDM | 0 | 0 | |||||||
31464 | PIEB | 0 | 0 | |||||||
31465 | PIED | 500 | 0.2187 | 0.2187 | 0.2812 | 0 | ||||
31466 | PIEIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.13 | 0 | |
31467 | PIEMX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
31468 | PIEQX | 0 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0 | |
31469 | PIESX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
31470 | PIF | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 1/4 | 1000 | |
31471 | PIFA | 0 | 0 | |||||||
31472 | PIFI | 500 | 1 1/2 | 1 5/8 | 1 3/4 | 1 1/2 | 7/8 | 1 3/8 | 15700 | |
31473 | PIFS | 0 | 0 | |||||||
31474 | PIFX | 0 | 0 | |||||||
31475 | PIFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.21 | 2157 | |
31476 | PIGAX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.92 | 0 | |
31477 | PIGBX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
31478 | PIGDX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.24 | 0 | |
31479 | PIGLX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
31480 | PIGPX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
31481 | PIGSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
31482 | PIHBX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0 | |
31483 | PIHC | 1000 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/2 | 5 5/8 | 6 1/4 | 125200 | |
31484 | PIHCU | 2500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 | 2500 | |
31485 | PIHCW | 7000 | 1 3/16 | 1 1/8 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 46000 | |
31486 | PIHYX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.83 | 0 | |
31487 | PII | 1000 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 21 3/8 | 1000 | |
31488 | PIIB | 0 | 0 | |||||||
31489 | PIIE | 0 | 0 | |||||||
31490 | PIIEX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
31491 | PIIFX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 24.17 | 0 | |
31492 | PIIGX | 0 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | |
31493 | PIIM | 0 | 0 | |||||||
31494 | PIIMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
31495 | PIIR | 0 | 0 | |||||||
31496 | PIIS | 0 | 0 | |||||||
31497 | PIIW | 0 | 0 | |||||||
31498 | PIIX | 0 | 0 | |||||||
31499 | PIIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.14 | 5.27 | 7517 | |
31500 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31501 | PIKE | 0 | 0 | |||||||
31502 | PILA | 0 | 0 | |||||||
31503 | PILAX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.82 | 0 | |
31504 | PILCX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
31505 | PILL | 700 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 6 3/8 | 6 1/2 | 147300 | |
31506 | PIM | 400 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
31507 | PIMGX | 0 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | |
31508 | PIMIX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
31509 | PIMNX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
31510 | PIMPX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
31511 | PIMS | 0 | 0 | |||||||
31512 | PIMTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
31513 | PIMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.01 | 5.14 | 3947 | |
31514 | PIN | 0 | 0 | |||||||
31515 | PINBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
31516 | PINCX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.43 | 0 | |
31517 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31518 | PINFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
31519 | PINKY | 0 | 4.5000 | 0 | ||||||
31520 | PINMX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 12.08 | 0 | |
31521 | PINN | 700 | 28 1/8 | 28 | 28 3/4 | 28 | 28 | 28 3/4 | 3200 | |
31522 | PINO | 0 | 0 | |||||||
31523 | PINOX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.44 | 0 | |
31524 | PINT | 0 | 0 | |||||||
31525 | PINVX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.14 | 0 | |
31526 | PINWX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
31527 | PINXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.84 | 4.96 | 1775 | |
31528 | PINYX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
31529 | PINpB | 300 | 13 7/8 | 0 | ||||||
31530 | PINpC | 14380 | 15 9/64 | 0 | ||||||
31531 | PINpD | 260 | 94 1/2 | 0 | ||||||
31532 | PINpJ | 28930 | 98 3/4 | 0 | ||||||
31533 | PINpK | 300 | 25 | 0 | ||||||
31534 | PIO | 200 | 20 5/8 | 0 | ||||||
31535 | PIOBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.68 | 0 | |
31536 | PIOC | 0 | 0 | |||||||
31537 | PIODX | 0 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 29.90 | 0 | |
31538 | PIOG | 1300 | 25 3/8 | 25 3/8 | 25 5/8 | 25 | 25 | 25 1/2 | 45900 | |
31539 | PIOI | 0 | 0 | |||||||
31540 | PIOL | 15000 | 0.1900 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.2100 | 25000 | |
31541 | PION | 0 | 0 | |||||||
31542 | PIONA | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 300 | |
31543 | PIONP | 0 | 0 | |||||||
31544 | PIOO | 0 | 0 | |||||||
31545 | PIOS | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 16200 | |
31546 | PIOT | 0 | 0 | |||||||
31547 | PIOTX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 23.56 | 0 | |
31548 | PIPE | 200 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 12700 | |
31549 | PIPGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
31550 | PIR | 500 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 | 14 5/8 | 2000 | |
31551 | PIRB | 0 | 0 | |||||||
31552 | PIRD | 0 | 0 | |||||||
31553 | PIRF | 0 | 0 | |||||||
31554 | PIRH | 0 | 0 | |||||||
31555 | PIRI | 0 | 0 | |||||||
31556 | PIRL | 0 | 0 | |||||||
31557 | PIRN | 0 | 0 | |||||||
31558 | PIRR | 0 | 0 | |||||||
31559 | PIRS | 0 | 0 | |||||||
31560 | PIRT | 0 | 0 | |||||||
31561 | PIRW | 0 | 0 | |||||||
31562 | PISA | 0 | 0 | |||||||
31563 | PISC | 500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
31564 | PISCC | 0 | 0 | |||||||
31565 | PISCX | 0 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | |
31566 | PISEX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
31567 | PISGX | 0 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0 | |
31568 | PISXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.20 | 5.37 | 4494 | |
31569 | PITC | 1000 | 4 | 4 1/16 | 4 3/32 | 3 7/8 | 4 | 4 1/16 | 130700 | |
31570 | PITHX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.63 | 0 | |
31571 | PITKX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
31572 | PITXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.72 | 4.73 | 360 | |
31573 | PIUXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.16 | 5.04 | 4301 | |
31574 | PIVAX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.77 | 0 | |
31575 | PIVBX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
31576 | PIVCX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | |
31577 | PIVDX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
31578 | PIVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 5.06 | 540 | |
31579 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31580 | PIXR | 200 | 16 7/8 | 16 1/2 | 17 1/4 | 16 1/2 | 16 5/8 | 16 7/8 | 102000 | |
31581 | PIXT | 100 | 4 1/8 | 4 5/8 | 4 5/8 | 3 7/8 | 3 7/8 | 4 1/8 | 34100 | |
31582 | PJAM | 2500 | 21 1/4 | 20 5/8 | 22 1/4 | 20 | 21 | 21 3/4 | 305200 | |
31583 | PJAR | 0 | 0 | |||||||
31584 | PJARX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0 | |
31585 | PJC | 200 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
31586 | PJC.A | 0 | 0 | |||||||
31587 | PJCC | 0 | 0 | |||||||
31588 | PJCI | 0 | 0 | |||||||
31589 | PJCK | 0 | 0 | |||||||
31590 | PJCN | 0 | 0 | |||||||
31591 | PJCO | 0 | 0 | |||||||
31592 | PJCP | 0 | 0 | |||||||
31593 | PJCQ | 0 | 0 | |||||||
31594 | PJCR | 0 | 0 | |||||||
31595 | PJCS | 0 | 0 | |||||||
31596 | PJCX | 0 | 0 | |||||||
31597 | PJEGX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
31598 | PJEMX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
31599 | PJFAX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.99 | 0 | |
31600 | PJFBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
31601 | PJFCX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
31602 | PJFZX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
31603 | PJGIX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | |
31604 | PJGRX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
31605 | PJGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.52 | 4.63 | 2925 | |
31606 | PJIG | 0 | 0 | |||||||
31607 | PJMNX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
31608 | PJMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.60 | 4.71 | 20031 | |
31609 | PJNTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
31610 | PJTV | 300 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 13/16 | 67800 | |
31611 | PJTVP | 100 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | ||||
31612 | PJTVW | 500 | 6 | 6 1/2 | 8 1/2 | 0 | ||||
31613 | PJVLX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
31614 | PK | 300 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/4 | 36 1/8 | 300 | |
31615 | PKA | 500 | 13 1/4 | 0 | ||||||
31616 | PKAC | 0 | 0 | |||||||
31617 | PKBAX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
31618 | PKBDX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
31619 | PKBFX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.61 | 0 | |
31620 | PKD | 200 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/8 | 8 1/2 | 13100 | |
31621 | PKDH | 0 | 0 | |||||||
31622 | PKDK | 0 | 0 | |||||||
31623 | PKDU | 0 | 0 | |||||||
31624 | PKDX | 0 | 0 | |||||||
31625 | PKDY | 0 | 0 | |||||||
31626 | PKE | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31627 | PKEAX | 0 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 23.28 | 0 | |
31628 | PKEB | 0 | 0 | |||||||
31629 | PKEC | 0 | 0 | |||||||
31630 | PKED | 0 | 0 | |||||||
31631 | PKEG | 0 | 0 | |||||||
31632 | PKEL | 0 | 0 | |||||||
31633 | PKEQX | 0 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | |
31634 | PKER | 0 | 0 | |||||||
31635 | PKET | 0 | 0 | |||||||
31636 | PKF | 2000 | 5 3/4 | 5 1/4 | 5 5/8 | 0 | ||||
31637 | PKFO | 0 | 0 | |||||||
31638 | PKFP | 0 | 0 | |||||||
31639 | PKG | 400 | 3 7/8 | 0 | ||||||
31640 | PKGAX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.73 | 0 | |
31641 | PKGBX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
31642 | PKGIX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31643 | PKGM | 500 | 4.5000 | 4.5000 | 4.7500 | 0 | ||||
31644 | PKGP | 417 | 3.9616 | 0.2100 | 0.4000 | 0 | ||||
31645 | PKGTF | 0 | 2.8000 | 0 | ||||||
31646 | PKGXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.81 | 4.94 | 2226 | |
31647 | PKHAX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 19.32 | 0 | |
31648 | PKHBX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
31649 | PKHEX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | |
31650 | PKHL | 0 | 0 | |||||||
31651 | PKIAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.26 | 0 | |
31652 | PKIDX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
31653 | PKIEX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
31654 | PKII | 400 | 3.0000 | 0 | ||||||
31655 | PKIN | 100 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 21.7500 | 22.7500 | 100 | |
31656 | PKLB | 100 | 0.5937 | 0.5625 | 0.5937 | 0.5625 | 0.5625 | 0.5937 | 15000 | |
31657 | PKLBQ | 0 | 0 | |||||||
31658 | PKLMX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
31659 | PKMBX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
31660 | PKMIX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
31661 | PKN | 200 | 52 3/4 | 52 3/4 | 53 1/4 | 0 | ||||
31662 | PKNI | 0 | 0 | |||||||
31663 | PKNL | 0 | 0 | |||||||
31664 | PKNN | 0 | 0 | |||||||
31665 | PKNR | 0 | 0 | |||||||
31666 | PKNS | 0 | 0 | |||||||
31667 | PKNT | 0 | 0 | |||||||
31668 | PKNV | 0 | 0 | |||||||
31669 | PKOH | 2000 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 8800 | |
31670 | PKOHP | 0 | 0 | |||||||
31671 | PKPG | 0 | 0 | |||||||
31672 | PKPS | 400 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/8 | 5 1/8 | 5 3/8 | 77200 | |
31673 | PKPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.90 | 5.03 | 6412 | |
31674 | PKRA | 0 | 0 | |||||||
31675 | PKSAX | 0 | 33.27 | 33.27 | 34.84 | 0 | ||||
31676 | PKSBX | 0 | 32.80 | 32.80 | 32.80 | 0 | ||||
31677 | PKSCX | 0 | 33.61 | 33.61 | 33.61 | 0 | ||||
31678 | PKT | 500 | 27 1/4 | 26 1/4 | 26 1/2 | 0 | ||||
31679 | PKT.A | 0 | 0 | |||||||
31680 | PKTL | 0 | 0 | |||||||
31681 | PKTN | 0 | 0 | |||||||
31682 | PKTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.73 | 2.79 | 1015 | |
31683 | PKVL | 200 | 22 | 22 | 23 | 22 | 22 | 23 1/2 | 9800 | |
31684 | PKWD | 0 | 0 | |||||||
31685 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31686 | PKX | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 18 7/8 | 19 7/8 | 2200 | |
31687 | PKXA | 0 | 0 | |||||||
31688 | PKXK | 0 | 0 | |||||||
31689 | PKY | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 100 | |||
31690 | PKYN | 0 | 0 | |||||||
31691 | PKYX | 0 | 0 | |||||||
31692 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31693 | PL | 100 | 36 5/8 | 35 5/8 | 36 1/4 | 0 | ||||
31694 | PL+M | 0 | 0 | |||||||
31695 | PLA | 100 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
31696 | PLA.A | 0 | 0 | |||||||
31697 | PLA/A | 100 | 12 1/4 | 11 5/8 | 12 1/8 | 0 | ||||
31698 | PLAA | 0 | 0 | |||||||
31699 | PLAB | 500 | 27 | 26 1/2 | 27 1/4 | 26 | 26 1/2 | 27 | 86700 | |
31700 | PLAK | 0 | 0 | |||||||
31701 | PLAL | 0 | 0 | |||||||
31702 | PLAN | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 10 | 100 | |
31703 | PLAP | 0 | 0 | |||||||
31704 | PLAS | 0 | 0 | |||||||
31705 | PLAT | 1000 | 12 5/16 | 12 | 12 3/8 | 11 7/8 | 12 1/4 | 12 3/8 | 926800 | |
31706 | PLAV | 0 | 0 | |||||||
31707 | PLAY | 10000 | 6 7/8 | 6 15/16 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 93600 | |
31708 | PLBA | 100 | 12.5000 | 12.3750 | 13.2500 | 0 | ||||
31709 | PLBAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
31710 | PLBH | 0 | 0 | |||||||
31711 | PLBK | 0 | 0 | |||||||
31712 | PLC | 500 | 22 5/8 | 21 1/2 | 22 7/8 | 21 1/2 | 19700 | |||
31713 | PLCA | 0 | 0 | |||||||
31714 | PLCAY | 0 | 12.6250 | 0 | ||||||
31715 | PLCB | 1000 | 2.3750 | 2.2500 | 3.2500 | 0 | ||||
31716 | PLCC | 400 | 2 11/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 7/8 | 43300 | |
31717 | PLCI | 0 | 0 | |||||||
31718 | PLCIX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
31719 | PLCL | 0 | 0 | |||||||
31720 | PLCM | 300 | 6 1/8 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 8500 | |
31721 | PLCO | 100 | 1 3/4 | 1 1/4 | 1 3/4 | 1 1/4 | 1 1/4 | 1 3/4 | 5200 | |
31722 | PLCOW | 300 | 1/16 | 1/16 | 1/8 | 0 | ||||
31723 | PLCR | 200 | 6.7500 | 7.7500 | 8.2500 | 6.5000 | 6.5000 | 6.7500 | 31400 | |
31724 | PLCS | 0 | 0 | |||||||
31725 | PLCT | 0 | 0 | |||||||
31726 | PLCW | 0 | 0 | |||||||
31727 | PLDI | 0 | 0 | |||||||
31728 | PLDIF | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 29400 | |
31729 | PLDTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
31730 | PLE | 200 | 17 7/8 | 0 | ||||||
31731 | PLEAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
31732 | PLEEX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
31733 | PLEG | 0 | 0 | |||||||
31734 | PLEI | 0 | 0 | |||||||
31735 | PLEL | 10000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
31736 | PLEN | 200 | 34 1/2 | 34 | 34 1/2 | 34 | 34 | 35 1/2 | 400 | |
31737 | PLEW | 0 | 0 | |||||||
31738 | PLEX | 3000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
31739 | PLFAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
31740 | PLFC | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 17 1/4 | 200 | |
31741 | PLFE | 1000 | 11 1/2 | 11 3/8 | 11 11/16 | 11 3/8 | 11 1/2 | 11 3/4 | 27400 | |
31742 | PLG | 100 | 48 1/8 | 46 5/8 | 47 | 0 | ||||
31743 | PLGAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
31744 | PLI | 2000 | 13/16 | 0 | ||||||
31745 | PLIAX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
31746 | PLIN | 100 | 39.5000 | 38.7500 | 40.0000 | 0 | ||||
31747 | PLIT | 1500 | 32 1/2 | 31 3/4 | 33 1/4 | 0 | ||||
31748 | PLK | 200 | 45 1/2 | 0 | ||||||
31749 | PLKC | 0 | 0 | |||||||
31750 | PLKR | 2500 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.4375 | 1.5625 | 3500 | |
31751 | PLL | 400 | 26 | 26 1/8 | 26 1/4 | 26 | 25 3/4 | 26 1/2 | 7900 | |
31752 | PLLC | 0 | 0 | |||||||
31753 | PLLE | 0 | 0 | |||||||
31754 | PLLG | 0 | 0 | |||||||
31755 | PLLK | 38000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0175 | 38000 | |
31756 | PLLL | 700 | 4 15/16 | 4 3/4 | 4 15/16 | 4 3/4 | 4 13/16 | 4 15/16 | 34400 | |
31757 | PLLM | 0 | 0 | |||||||
31758 | PLLO | 0 | 0 | |||||||
31759 | PLLR | 0 | 0 | |||||||
31760 | PLLS | 0 | 0 | |||||||
31761 | PLM | 100 | 3 1/4 | 0 | ||||||
31762 | PLMAX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
31763 | PLMB | 0 | 0 | |||||||
31764 | PLMBP | 0 | 0 | |||||||
31765 | PLMC | 300 | 0.1875 | 0 | ||||||
31766 | PLMD | 0 | 0 | |||||||
31767 | PLMMX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.51 | 0 | |
31768 | PLMS | 0 | 0 | |||||||
31769 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31770 | PLMX | 0 | 0 | |||||||
31771 | PLN | 0 | 384.64 | 388.44 | 388.44 | 384.11 | 0 | |||
31772 | PLNM | 5000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.3000 | 5000 | |
31773 | PLNR | 200 | 10 3/4 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/4 | 10 7/8 | 9000 | |
31774 | PLNS | 0 | 0 | |||||||
31775 | PLNSO | 0 | 0 | |||||||
31776 | PLNSP | 0 | 0 | |||||||
31777 | PLNSY | 0 | 0 | |||||||
31778 | PLR | 0 | 0 | |||||||
31779 | PLR.A | 0 | 0 | |||||||
31780 | PLR/A | 500 | 8 | 0 | ||||||
31781 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31782 | PLRA | 0 | 0 | |||||||
31783 | PLRB | 0 | 0 | |||||||
31784 | PLS | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 7/8 | 4 3/8 | 1400 | |
31785 | PLSAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
31786 | PLSI | 0 | 0 | |||||||
31787 | PLSIA | 3000 | 6 1/8 | 7 | 7 | 6 1/8 | 6 1/8 | 6 3/8 | 108400 | |
31788 | PLSIU | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 12 1/2 | 1000 | |
31789 | PLSIW | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/8 | 3 5/8 | 4500 | |
31790 | PLSIZ | 2700 | 63/64 | 1 | 1 3/64 | 15/16 | 7/8 | 1 1/8 | 61900 | |
31791 | PLSN | 0 | 0 | |||||||
31792 | PLSU | 500 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
31793 | PLSw | 500 | 8 7/8 | 0 | ||||||
31794 | PLT | 100 | 37 5/8 | 36 3/4 | 37 1/8 | 0 | ||||
31795 | PLTC | 5000 | 0.1000 | 0.0200 | 0.1100 | 0 | ||||
31796 | PLTF | 0 | 0 | |||||||
31797 | PLTGX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.97 | 0 | |
31798 | PLTI | 0 | 0 | |||||||
31799 | PLTIX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
31800 | PLTK | 600 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
31801 | PLTKZ | 0 | 0 | |||||||
31802 | PLTM | 0 | 0 | |||||||
31803 | PLTMX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.44 | 0 | |
31804 | PLTN | 5000 | 1.7500 | 1.8750 | 1.9370 | 1.7500 | 1.7500 | 1.8750 | 58700 | |
31805 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31806 | PLTR | 0 | 0 | |||||||
31807 | PLU | 300 | 35 | 0 | ||||||
31808 | PLUG | 1800 | 0.0001 | 0 | ||||||
31809 | PLVAX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 13.00 | 0 | |
31810 | PLX | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 800 | |
31811 | PLXN | 0 | 0 | |||||||
31812 | PLXO | 0 | 0 | |||||||
31813 | PLXR | 0 | 0 | |||||||
31814 | PLXS | 1000 | 18 1/4 | 17 3/4 | 18 1/4 | 17 | 17 1/2 | 18 1/4 | 34600 | |
31815 | PLXT | 0 | 0 | |||||||
31816 | PLY | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/16 | 5 13/16 | 1200 | |
31817 | PLYD | 0 | 0 | |||||||
31818 | PLYG | 5000 | 0.0625 | 0 | ||||||
31819 | PLYN | 200 | 7.0000 | 0 | ||||||
31820 | PLYR | 100 | 21.0000 | 0 | ||||||
31821 | PLpM | 2700 | 26 3/8 | 0 | ||||||
31822 | PM | 200 | 5 | 5 | 5 | 5 | 500 | |||
31823 | PMA | 300 | 52 3/4 | 58 | 58 3/4 | 0 | ||||
31824 | PMAAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 11.03 | 0 | |
31825 | PMABX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
31826 | PMAC | 0 | 0 | |||||||
31827 | PMAD | 0 | 0 | |||||||
31828 | PMAL | 0 | 0 | |||||||
31829 | PMAM | 0 | 0 | |||||||
31830 | PMAMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.75 | 0 | |
31831 | PMAN | 0 | 0 | |||||||
31832 | PMANP | 0 | 0 | |||||||
31833 | PMAO | 0 | 0 | |||||||
31834 | PMARX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
31835 | PMAT | 600 | 12 | 12 1/4 | 12 1/4 | 11 1/4 | 11 3/4 | 12 1/4 | 48700 | |
31836 | PMBAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.97 | 0 | |
31837 | PMBBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
31838 | PMBFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.63 | 0 | |
31839 | PMBIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
31840 | PMBPX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
31841 | PMBSX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
31842 | PMBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.67 | 3.76 | 107 | |
31843 | PMC | 2000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 5/8 | 6000 | |
31844 | PMCA | 0 | 0 | |||||||
31845 | PMCBX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
31846 | PMCD | 0 | 0 | |||||||
31847 | PMCDF | 0 | 0.5000 | 0 | ||||||
31848 | PMCFX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 19.80 | 0 | |
31849 | PMCI | 24900 | 1.6250 | 1.5625 | 1.8125 | 0 | ||||
31850 | PMCIP | 1000 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
31851 | PMCIX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
31852 | PMCMX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.32 | 0 | |
31853 | PMCN | 0 | 0 | |||||||
31854 | PMCP | 25000 | 5.0000 | 0 | ||||||
31855 | PMCS | 0 | 0 | |||||||
31856 | PMCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.99 | 3.05 | 755 | |
31857 | PMD | 3000 | 6 5/8 | 6 5/8 | 3000 | |||||
31858 | PMDBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
31859 | PMDC | 0 | 0 | |||||||
31860 | PMDH | 0 | 0 | |||||||
31861 | PMDI | 100 | 3.3750 | 0 | ||||||
31862 | PMDL | 1000 | 1.9375 | 1.8750 | 1.9375 | 1.8750 | 1.7500 | 1.9375 | 2000 | |
31863 | PMDSX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
31864 | PMDT | 0 | 0 | |||||||
31865 | PMDTF | 1000 | 27/32 | 25/32 | 27/32 | 25/32 | 25/32 | 27/32 | 9400 | |
31866 | PMDX | 1200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4400 | 19900 | |
31867 | PME | 23000 | 49 3/8 | 0 | ||||||
31868 | PMEB | 0 | 0 | |||||||
31869 | PMEBX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
31870 | PMEC | 0 | 0 | |||||||
31871 | PMED | 2000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 3000 | |
31872 | PMEDU | 200 | 4.0000 | 4.5000 | 5.3750 | 0 | ||||
31873 | PMEDW | 5600 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 11/16 | 7300 | |
31874 | PMEG | 0 | 0 | |||||||
31875 | PMEH | 0 | 0 | |||||||
31876 | PMER | 0 | 0 | |||||||
31877 | PMET | 0 | 0 | |||||||
31878 | PMFAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.04 | 0 | |
31879 | PMFBX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
31880 | PMFG | 100 | 12 1/4 | 12 7/8 | 13 | 12 1/4 | 12 1/4 | 13 1/8 | 6800 | |
31881 | PMFI | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 3/4 | 19 1/4 | 200 | |
31882 | PMFR | 500 | 17.2500 | 0 | ||||||
31883 | PMFRA | 15000 | 16.7500 | 16.7500 | 17.5000 | 0 | ||||
31884 | PMG | 1900 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/2 | 1900 | |
31885 | PMGBX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | |
31886 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31887 | PMGIF | 1700 | 1 15/16 | 1 11/16 | 2 1/8 | 1 5/8 | 1 7/8 | 2 1/16 | 55600 | |
31888 | PMGIX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | |
31889 | PMH | 400 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | ||||
31890 | PMHAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
31891 | PMHBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
31892 | PMHYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
31893 | PMI | 200 | 22 | 22 | 22 | 22 | 21 3/4 | 22 1/4 | 200 | |
31894 | PMIAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.55 | 0 | |
31895 | PMIBX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
31896 | PMIC | 0 | 0 | |||||||
31897 | PMICX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
31898 | PMID | 5000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/8 | 5 5/8 | 38900 | |
31899 | PMIDX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
31900 | PMIE | 0 | 0 | |||||||
31901 | PMIF | 0 | 0 | |||||||
31902 | PMIL | 0 | 0 | |||||||
31903 | PMIN | 0 | 0 | |||||||
31904 | PMINX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
31905 | PMIO | 0 | 0 | |||||||
31906 | PMIP | 0 | 0 | |||||||
31907 | PMIR | 0 | 0 | |||||||
31908 | PMIS | 1000 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 34400 | |
31909 | PMISX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
31910 | PMIT | 0 | 0 | |||||||
31911 | PMITX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.50 | 0 | |
31912 | PMIX | 0 | 0 | |||||||
31913 | PMIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.04 | 265 | |
31914 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
31915 | PMK | 200 | 24 1/8 | 23 1/2 | 24 1/2 | 0 | ||||
31916 | PMKC | 0 | 0 | |||||||
31917 | PMKI | 0 | 0 | |||||||
31918 | PMKL | 0 | 0 | |||||||
31919 | PMKM | 0 | 0 | |||||||
31920 | PMKP | 0 | 0 | |||||||
31921 | PMKT | 0 | 0 | |||||||
31922 | PMKV | 0 | 0 | |||||||
31923 | PMKW | 0 | 0 | |||||||
31924 | PMKX | 0 | 0 | |||||||
31925 | PML | 200 | 12 | 0 | ||||||
31926 | PMLC | 0 | 0 | |||||||
31927 | PMLCP | 100 | 34.5000 | 0 | ||||||
31928 | PMM | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 700 | |
31929 | PMMAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.35 | 0 | |
31930 | PMMNX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
31931 | PMMTX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
31932 | PMMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.40 | 4.52 | 1949 | |
31933 | PMN | 100 | 13 1/2 | 0 | ||||||
31934 | PMNBX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
31935 | PMNC | 0 | 0 | |||||||
31936 | PMNIX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.25 | 0 | |
31937 | PMNR | 400 | 3/4 | 7/8 | 15/16 | 3/4 | 3/8 | 7/8 | 3100 | |
31938 | PMNVX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.83 | 0 | |
31939 | PMNW | 0 | 0 | |||||||
31940 | PMNYX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.39 | 0 | |
31941 | PMO | 100 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
31942 | PMOI | 0 | 0 | |||||||
31943 | PMOIY | 0 | 5.3750 | 0 | ||||||
31944 | PMOR | 1000 | 5 15/16 | 5 7/8 | 6 1/16 | 5 7/8 | 5 15/16 | 6 1/16 | 14900 | |
31945 | PMORW | 1000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 3/8 | 1300 | |
31946 | PMP | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 7/8 | 200 | |
31947 | PMPAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.02 | 0 | |
31948 | PMRC | 0 | 0 | |||||||
31949 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
31950 | PMRP | 1000 | 25 | 25 1/4 | 26 1/4 | 23 1/2 | 24 | 25 | 98400 | |
31951 | PMRPZ | 0 | 0 | |||||||
31952 | PMRSF | 0 | 0.4200 | 0 | ||||||
31953 | PMRX | 1800 | 9 3/4 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 39800 | |
31954 | PMRY | 300 | 28 1/2 | 28 1/4 | 29 | 28 | 28 1/4 | 28 1/2 | 129300 | |
31955 | PMS | 200 | 36 | 37 1/2 | 38 1/4 | 0 | ||||
31956 | PMSAX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.38 | 0 | |
31957 | PMSBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
31958 | PMSC | 0 | 0 | |||||||
31959 | PMSD | 0 | 0 | |||||||
31960 | PMSE | 0 | 0 | |||||||
31961 | PMSI | 500 | 11 1/4 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/8 | 192700 | |
31962 | PMSK | 0 | 0 | |||||||
31963 | PMSR | 0 | 0 | |||||||
31964 | PMST | 0 | 0 | |||||||
31965 | PMSX | 0 | 0 | |||||||
31966 | PMT | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 100 | |
31967 | PMTA | 0 | 0 | |||||||
31968 | PMTBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
31969 | PMTC | 500 | 51 1/4 | 51 7/16 | 51 3/4 | 50 | 51 1/4 | 51 1/2 | 519100 | |
31970 | PMTCU | 0 | 0 | |||||||
31971 | PMTI | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 3/8 | 7 7/16 | 164700 | |
31972 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
31973 | PMTS | 15000 | 20 | 19 7/8 | 20 1/16 | 19 3/4 | 19 3/4 | 20 1/8 | 317600 | |
31974 | PMTU | 100 | 0.8400 | 0.0937 | 0.8437 | 0 | ||||
31975 | PMTX | 0 | 0 | |||||||
31976 | PMTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.51 | 4.64 | 1967 | |
31977 | PMUBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
31978 | PMUNX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
31979 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31980 | PMWI | 800 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 33100 | |
31981 | PMWP | 10000 | 0.2500 | 0.1700 | 0.2500 | 0.1600 | 0.2300 | 0.2600 | 926300 | |
31982 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31983 | PMYBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
31984 | PN | 0 | 0 | |||||||
31985 | PNA | 0 | 3 1/2 | 4 1/4 | 0 | |||||
31986 | PNAG | 0 | 0 | |||||||
31987 | PNAPX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
31988 | PNAR | 200 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
31989 | PNARF | 0 | 0 | |||||||
31990 | PNAV | 0 | 0 | |||||||
31991 | PNBC | 700 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
31992 | PNBF | 7000 | 9.3750 | 9.3750 | 10.3750 | 0 | ||||
31993 | PNBIX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
31994 | PNBK | 2000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 | 6 1/4 | 11900 | |
31995 | PNC | 100 | 37 3/8 | 37 5/8 | 37 5/8 | 37 1/4 | 37 1/8 | 37 7/8 | 6300 | |
31996 | PNCA | 0 | 0 | |||||||
31997 | PNCB | 0 | 0 | |||||||
31998 | PNCBX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | |
31999 | PNCC | 0 | 0 | |||||||
32000 | PNCCG | 12 | 158 | 158 | 158 | 158 | 157 1/2 | 161 1/2 | 22 | |
32001 | PNCD | 0 | 0 | |||||||
32002 | PNCG | 0 | 0 | |||||||
32003 | PNCH | 0 | 0 | |||||||
32004 | PNCI | 0 | 0 | |||||||
32005 | PNCL | 3000 | 5 3/4 | 5 15/16 | 5 15/16 | 5 3/4 | 5 5/8 | 5 7/8 | 81300 | |
32006 | PNCM | 0 | 0 | |||||||
32007 | PNCMX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.29 | 0 | |
32008 | PNCN | 0 | 0 | |||||||
32009 | PNCO | 0 | 0 | |||||||
32010 | PNCP | 0 | 0 | |||||||
32011 | PNCR | 0 | 0 | |||||||
32012 | PNCS | 0 | 0 | |||||||
32013 | PNCSX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
32014 | PNCT | 0 | 0 | |||||||
32015 | PNCW | 0 | 0 | |||||||
32016 | PNCX | 0 | 0 | |||||||
32017 | PNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.30 | 3.38 | 1343 | |
32018 | PNCY | 0 | 0 | |||||||
32019 | PNCZ | 500 | 24.3750 | 23.6250 | 25.5000 | 0 | ||||
32020 | PNCpC | 200 | 58 1/2 | 0 | ||||||
32021 | PNCpD | 100 | 62 | 60 | 64 | 0 | ||||
32022 | PND | 5000 | 2 3/16 | 1 9/16 | 2 1/16 | 0 | ||||
32023 | PNDA | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 165000 | |
32024 | PNDR | 7500 | 1 9/16 | 1 25/32 | 1 13/16 | 1 9/16 | 1 9/16 | 1 21/32 | 229700 | |
32025 | PNDS | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 7.5000 | 9.0000 | 200 | |
32026 | PNEIX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
32027 | PNER | 0 | 0 | |||||||
32028 | PNESX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
32029 | PNET | 5000 | 6 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 | 50000 | |
32030 | PNF | 400 | 5 | 5 | 5 | 5 | 500 | |||
32031 | PNFG | 0 | 0 | |||||||
32032 | PNFH | 0 | 0 | |||||||
32033 | PNFI | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 3/4 | 400 | |
32034 | PNFN | 0 | 0 | |||||||
32035 | PNG | 0 | 0 | |||||||
32036 | PNG.A | 0 | 0 | |||||||
32037 | PNGBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
32038 | PNGEX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
32039 | PNGR | 0 | 0 | |||||||
32040 | PNGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84 | 4.99 | 8942 | |
32041 | PNIEX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
32042 | PNIGX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
32043 | PNII | 500 | 0.8437 | 0.8437 | 0.8437 | 0.8437 | 0.7187 | 0.8437 | 2700 | |
32044 | PNINX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
32045 | PNIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.22 | 5.36 | 6120 | |
32046 | PNJAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
32047 | PNJBX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
32048 | PNJXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 2.71 | 2.73 | 1900 | |
32049 | PNL/WS | 0 | 2 7/8 | 3 1/8 | 0 | |||||
32050 | PNLD | 600 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32051 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32052 | PNLX | 0 | 0 | |||||||
32053 | PNM | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/2 | 19 | 100 | |
32054 | PNMC | 0 | 0 | |||||||
32055 | PNMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
32056 | PNML | 0 | 0 | |||||||
32057 | PNMM | 0 | 0 | |||||||
32058 | PNMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.28 | 3.37 | 336 | |
32059 | PNN/A | 100 | 17 5/8 | 17 5/8 | 17 7/8 | 0 | ||||
32060 | PNNA | 0 | 0 | |||||||
32061 | PNNB | 500 | 40.0000 | 0 | ||||||
32062 | PNNI | 1000 | 0.0010 | 0 | ||||||
32063 | PNNS | 0 | 0 | |||||||
32064 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
32065 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32066 | PNNX | 0 | 0 | |||||||
32067 | PNOBX | 0 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0 | |
32068 | PNOD | 800 | 4.3750 | 4.3750 | 5.0000 | 0 | ||||
32069 | PNOF | 200 | 26.7500 | 25.5000 | 27.5000 | 0 | ||||
32070 | PNOMX | 0 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 43.62 | 0 | |
32071 | PNOPX | 0 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 45.08 | 0 | |
32072 | PNPAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.98 | 0 | |
32073 | PNPL | 0 | 0 | |||||||
32074 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32075 | PNPLP | 100 | 41.8750 | 0 | ||||||
32076 | PNPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.92 | 5.05 | 16084 | |
32077 | PNR | 100 | 25 1/2 | 24 7/8 | 25 1/2 | 24 7/8 | 3900 | |||
32078 | PNRBX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
32079 | PNRC | 0 | 0 | |||||||
32080 | PNRE | 0 | 0 | |||||||
32081 | PNRG | 500 | 4 1/16 | 4 1/16 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/8 | 18000 | |
32082 | PNRI | 0 | 0 | |||||||
32083 | PNRIA | 0 | 0 | |||||||
32084 | PNRL | 1700 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 98800 | |
32085 | PNRO | 0 | 0 | |||||||
32086 | PNRW | 0 | 0 | |||||||
32087 | PNRX | 0 | 0 | |||||||
32088 | PNRY | 0 | 0 | |||||||
32089 | PNS | 200 | 6 5/8 | 6 1/8 | 6 5/8 | 0 | ||||
32090 | PNSEX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
32091 | PNSS | 0 | 0 | |||||||
32092 | PNSXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 2.92 | 3.00 | 2346 | |
32093 | PNSY | 0 | 0 | |||||||
32094 | PNT | 100 | 37 7/8 | 43 1/8 | 43 5/8 | 0 | ||||
32095 | PNTA | 0 | 0 | |||||||
32096 | PNTC | 3000 | 5 15/16 | 6 3/64 | 6 3/64 | 5 7/8 | 5 7/8 | 5 15/16 | 27900 | |
32097 | PNTCW | 10000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4375 | 1.6875 | 10000 | |
32098 | PNTD | 0 | 0 | |||||||
32099 | PNTG | 0 | 0 | |||||||
32100 | PNTGF | 200 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
32101 | PNTH | 2500 | 0.0050 | 0.0050 | 0.0110 | 0 | ||||
32102 | PNTK | 700 | 1 | 27/32 | 1 | 13/16 | 7/8 | 1 | 66500 | |
32103 | PNTL | 2000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 3 1/8 | 2100 | |
32104 | PNTM | 0 | 0 | |||||||
32105 | PNTN | 0 | 0 | |||||||
32106 | PNTX | 0 | 0 | |||||||
32107 | PNTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 3.06 | 3209 | |
32108 | PNTw | 0 | 0 | |||||||
32109 | PNU | 100 | 36 7/8 | 36 3/4 | 37 1/8 | 36 3/4 | 36 7/8 | 37 3/8 | 4400 | |
32110 | PNUA | 0 | 0 | |||||||
32111 | PNUC | 0 | 0 | |||||||
32112 | PNUD | 0 | 0 | |||||||
32113 | PNUE | 0 | 0 | |||||||
32114 | PNUG | 0 | 0 | |||||||
32115 | PNUH | 0 | 0 | |||||||
32116 | PNUI | 0 | 0 | |||||||
32117 | PNUK | 0 | 0 | |||||||
32118 | PNUL | 100 | 4.0000 | 4.0000 | 5.5000 | 400 | ||||
32119 | PNUM | 0 | 0 | |||||||
32120 | PNUN | 0 | 0 | |||||||
32121 | PNUO | 0 | 0 | |||||||
32122 | PNUP | 0 | 0 | |||||||
32123 | PNUR | 0 | 0 | |||||||
32124 | PNUS | 0 | 0 | |||||||
32125 | PNUT | 0 | 0 | |||||||
32126 | PNUU | 0 | 0 | |||||||
32127 | PNUV | 0 | 0 | |||||||
32128 | PNUW | 0 | 0 | |||||||
32129 | PNUX | 0 | 0 | |||||||
32130 | PNUY | 0 | 0 | |||||||
32131 | PNVBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
32132 | PNVEX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | |
32133 | PNVIX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.99 | 0 | |
32134 | PNVMX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.79 | 0 | |
32135 | PNVSX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
32136 | PNW | 10000 | 31 1/4 | 31 3/8 | 31 3/4 | 0 | ||||
32137 | PNWB | 0 | 0 | |||||||
32138 | PNWC | 0 | 0 | |||||||
32139 | PNWE | 0 | 0 | |||||||
32140 | PNWP | 0 | 0 | |||||||
32141 | PNX | 0 | 220.78 | 219.89 | 220.92 | 219.35 | 0 | |||
32142 | PNXC | 0 | 0 | |||||||
32143 | PNY | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 1/4 | 24 3/4 | 900 | |
32144 | PNYA | 0 | 0 | |||||||
32145 | PNYAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.09 | 0 | |
32146 | PNYBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
32147 | PNYC | 0 | 0 | |||||||
32148 | PNYD | 0 | 0 | |||||||
32149 | PNYDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
32150 | PNYG | 0 | 0 | |||||||
32151 | PNYGP | 0 | 0 | |||||||
32152 | PNYI | 0 | 0 | |||||||
32153 | PNYL | 0 | 0 | |||||||
32154 | PNYN | 0 | 0 | |||||||
32155 | PNYX | 0 | 0 | |||||||
32156 | PNYY | 0 | 0 | |||||||
32157 | POAA | 0 | 0 | |||||||
32158 | POAK | 0 | 0 | |||||||
32159 | POAM | 0 | 0 | |||||||
32160 | POAXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.80 | 4.92 | 1570 | |
32161 | POBA | 0 | 0 | |||||||
32162 | POBIX | 0 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 28.28 | 0 | |
32163 | POBKX | 0 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 29.76 | 0 | |
32164 | POBR | 1000 | 26 | 26 1/16 | 26 1/8 | 26 | 25 3/4 | 26 1/8 | 2500 | |
32165 | POBS | 500 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 7000 | |
32166 | POC | 1000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
32167 | POCC | 200 | 4.7500 | 0 | ||||||
32168 | POCE | 10000 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
32169 | POCI | 2000 | 1 3/8 | 1 19/64 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/2 | 13000 | |
32170 | POCO | 0 | 0 | |||||||
32171 | POE | 0 | 0 | |||||||
32172 | POEGX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 17.59 | 1 | |
32173 | POEIX | 0 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 53.14 | 0 | |
32174 | POEMX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.01 | 0 | |
32175 | POER | 0 | 0 | |||||||
32176 | POFDX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 17.43 | 0 | |
32177 | POFL | 3300 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
32178 | POFM | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.6875 | 400 | |
32179 | POFN | 0 | 0 | |||||||
32180 | POFNF | 0 | 0 | |||||||
32181 | POFX | 0 | 0 | |||||||
32182 | POG/WS | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 5500 | |||
32183 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32184 | POGSX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
32185 | POGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.79 | 4.91 | 1807 | |
32186 | POGp | 31600 | 27 1/2 | 0 | ||||||
32187 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32188 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32189 | POHBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
32190 | POIGX | 0 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 35.24 | 0 | |
32191 | POIMX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.43 | 0 | |
32192 | POIXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.27 | 5.42 | 33102 | |
32193 | POKI | 0 | 0 | |||||||
32194 | POL/U | 100 | 3 3/16 | 0 | ||||||
32195 | POL/WS | 0 | 0 | |||||||
32196 | POLC | 0 | 0 | |||||||
32197 | POLL | 100 | 151.0000 | 0 | ||||||
32198 | POLU | 3700 | 0.0900 | 0.0700 | 0.0900 | 0 | ||||
32199 | POLX | 0 | 0 | |||||||
32200 | POLXF | 9000 | 31/32 | 1 1/32 | 1 1/32 | 15/16 | 31/32 | 1 1/32 | 164200 | |
32201 | POLY | 2000 | 6 1/2 | 6 3/4 | 7 | 6 1/2 | 6 1/2 | 7 3/8 | 6200 | |
32202 | POM | 100 | 27 1/8 | 27 | 27 3/8 | 0 | ||||
32203 | POMD | 0 | 0 | |||||||
32204 | POMF | 0 | 0 | |||||||
32205 | POMGX | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 32.46 | 0 | |
32206 | POMN | 0 | 0 | |||||||
32207 | POMPN | 83800 | 52.5000 | 0 | ||||||
32208 | POMPP | 400 | 33.3500 | 0 | ||||||
32209 | POMR | 0 | 0 | |||||||
32210 | POMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.87 | 5.08 | 2255 | |
32211 | POMp | 100 | 145 3/4 | 120 | 180 | 0 | ||||
32212 | POMpA | 54200 | 52 7/8 | 0 | ||||||
32213 | POMpH | 2600 | 49 29/64 | 0 | ||||||
32214 | PON | 0 | 361.33 | 0 | ||||||
32215 | POND | 0 | 0 | |||||||
32216 | PONE | 100 | 41.5000 | 0 | ||||||
32217 | PONN | 0 | 0 | |||||||
32218 | PONNY | 0 | 2.6900 | 0 | ||||||
32219 | PONT | 100 | 65.5000 | 0 | ||||||
32220 | PONU | 100 | 31.2480 | 0 | ||||||
32221 | PONY | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32222 | POOL | 200 | 19 1/4 | 18 | 19 1/4 | 0 | ||||
32223 | POP | 400 | 15 5/8 | 15 1/2 | 16 | 0 | ||||
32224 | POPA | 0 | 0 | |||||||
32225 | POPAX | 0 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 37.41 | 0 | |
32226 | POPC | 0 | 0 | |||||||
32227 | POPCX | 0 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | |
32228 | POPE | 0 | 0 | |||||||
32229 | POPEZ | 300 | 100 | 96 | 107 | 0 | ||||
32230 | POPK | 0 | 0 | |||||||
32231 | POPO | 0 | 0 | |||||||
32232 | POPR | 0 | 0 | |||||||
32233 | POPS | 0 | 0 | |||||||
32234 | POPT | 0 | 0 | |||||||
32235 | POPV | 0 | 0 | |||||||
32236 | POR | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 1/8 | 1000 | |
32237 | PORB | 0 | 0 | |||||||
32238 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32239 | POS | 100 | 50 3/4 | 51 3/8 | 52 3/8 | 0 | ||||
32240 | POSD | 0 | 0 | |||||||
32241 | POSDY | 0 | 0 | |||||||
32242 | POSEX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.48 | 0 | |
32243 | POSGX | 0 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 44.53 | 0 | |
32244 | POSI | 5000 | 2 5/8 | 3 1/8 | 3 3/8 | 824700 | ||||
32245 | POSIW | 2000 | 1 | 3/4 | 1 | 412500 | ||||
32246 | POSM | 0 | 0 | |||||||
32247 | POSN | 0 | 0 | |||||||
32248 | POSNY | 0 | 20.7500 | 0 | ||||||
32249 | POSO | 500 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 20.0000 | 500 | |
32250 | POSR | 0 | 0 | |||||||
32251 | POSS | 100 | 17 3/8 | 16 5/8 | 17 3/8 | 16 5/8 | 16 3/4 | 17 3/8 | 20700 | |
32252 | POST | 2200 | 4 1/8 | 4 1/8 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/8 | 6900 | |
32253 | POSX | 0 | 0 | |||||||
32254 | POSXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.05 | 3.14 | 456 | |
32255 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32256 | POT | 500 | 70 5/8 | 71 | 71 | 70 5/8 | 70 1/2 | 71 | 1500 | |
32257 | POTA | 0 | 0 | |||||||
32258 | POTBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
32259 | POTC | 0 | 0 | |||||||
32260 | POTF | 0 | 0 | |||||||
32261 | POTI | 0 | 0 | |||||||
32262 | POTKX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.46 | 0 | |
32263 | POTL | 0 | 0 | |||||||
32264 | POTM | 0 | 0 | |||||||
32265 | POTP | 0 | 0 | |||||||
32266 | POTS | 0 | 0 | |||||||
32267 | POTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.03 | 3.11 | 776 | |
32268 | POUT | 4000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0325 | 52500 | |
32269 | POVBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
32270 | POVMX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.06 | 0 | |
32271 | POVSX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.48 | 0 | |
32272 | POW | 0 | 0 | |||||||
32273 | POWD | 1500 | 1.2500 | 1.2500 | 1.8750 | 0 | ||||
32274 | POWL | 400 | 10 1/2 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 10000 | |
32275 | POWN | 0 | 0 | |||||||
32276 | POWNZ | 500 | 8.7500 | 8.7500 | 9.7500 | 0 | ||||
32277 | POWR | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 500 | |
32278 | POX | 0 | 222.74 | 0 | ||||||
32279 | POXBX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
32280 | POYO | 5000 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 50700 | |
32281 | PP | 100 | 21 1/4 | 21 1/4 | 21 5/8 | 21 1/8 | 21 1/4 | 21 3/8 | 86500 | |
32282 | PPA/U | 0 | 0 | |||||||
32283 | PPA/WS | 1000 | 1 | 5/16 | 9/16 | 0 | ||||
32284 | PPABX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
32285 | PPAR | 500 | 2 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 11600 | |
32286 | PPARW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 6500 | |
32287 | PPAXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.76 | 4.88 | 4130 | |
32288 | PPBDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
32289 | PPBK | 1000 | 22.0000 | 21.5000 | 22.5000 | 0 | ||||
32290 | PPCAX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | |
32291 | PPCI | 200 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32292 | PPD | 500 | 12 | 12 | 12 | 12 | 11 3/4 | 12 5/8 | 500 | |
32293 | PPDA | 0 | 0 | |||||||
32294 | PPDG | 0 | 0 | |||||||
32295 | PPDI | 400 | 19 7/8 | 19 3/4 | 20 1/4 | 19 1/4 | 19 3/4 | 20 1/4 | 95600 | |
32296 | PPDK | 0 | 0 | |||||||
32297 | PPDR | 0 | 0 | |||||||
32298 | PPDS | 0 | 0 | |||||||
32299 | PPDT | 0 | 0 | |||||||
32300 | PPDVX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
32301 | PPEEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
32302 | PPEQX | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | |
32303 | PPF | 600 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/4 | 2000 | |
32304 | PPF.R | 0 | 0 | |||||||
32305 | PPFA | 0 | 0 | |||||||
32306 | PPFB | 0 | 0 | |||||||
32307 | PPFF | 0 | 0 | |||||||
32308 | PPFI | 0 | 0 | |||||||
32309 | PPFN | 300 | 29.5000 | 0 | ||||||
32310 | PPFS | 0 | 0 | |||||||
32311 | PPFX | 0 | 0 | |||||||
32312 | PPG | 400 | 58 3/8 | 58 3/8 | 58 3/8 | 58 | 58 3/8 | 58 3/4 | 3200 | |
32313 | PPGC | 0 | 0 | |||||||
32314 | PPGG | 0 | 0 | |||||||
32315 | PPGI | 0 | 0 | |||||||
32316 | PPGL | 0 | 0 | |||||||
32317 | PPGM | 0 | 0 | |||||||
32318 | PPGN | 0 | 0 | |||||||
32319 | PPGS | 0 | 0 | |||||||
32320 | PPGT | 0 | 0 | |||||||
32321 | PPGX | 0 | 0 | |||||||
32322 | PPGY | 0 | 0 | |||||||
32323 | PPH | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 23 1/4 | 500 | |
32324 | PPHG | 0 | 0 | |||||||
32325 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32326 | PPI | 2000 | 1 11/16 | 0 | ||||||
32327 | PPIEX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
32328 | PPIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.22 | 3.31 | 2251 | |
32329 | PPKI | 0 | 0 | |||||||
32330 | PPKL | 0 | 0 | |||||||
32331 | PPKLY | 0 | 0 | |||||||
32332 | PPL | 100 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 24 | 24 1/2 | 2500 | |
32333 | PPLB | 100 | 42.2500 | 0 | ||||||
32334 | PPLC | 0 | 0 | |||||||
32335 | PPLE | 0 | 0 | |||||||
32336 | PPLL | 0 | 0 | |||||||
32337 | PPLN | 0 | 0 | |||||||
32338 | PPLO | 0 | 0 | |||||||
32339 | PPLP | 0 | 0 | |||||||
32340 | PPLS | 500 | 33 | 33 | 33 | 33 | 33 | 35 | 500 | |
32341 | PPLT | 0 | 0 | |||||||
32342 | PPLpA | 0 | 61 7/8 | 64 5/8 | 0 | |||||
32343 | PPLpB | 0 | 57 7/8 | 60 1/8 | 0 | |||||
32344 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32345 | PPM | 500 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
32346 | PPMA | 0 | 0 | |||||||
32347 | PPMAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.76 | 0 | |
32348 | PPMCX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
32349 | PPMX | 0 | 0 | |||||||
32350 | PPMXX | 0 | 0.61 | 5.07 | 5.20 | 22189 | ||||
32351 | PPNAX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
32352 | PPNB | 0 | 0 | |||||||
32353 | PPNBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
32354 | PPNT | 3000 | 7.6250 | 7.3750 | 7.7500 | 7.3750 | 7.3750 | 7.7500 | 10600 | |
32355 | PPNYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
32356 | PPO | 200 | 5 | 4 1/2 | 4 7/8 | 0 | ||||
32357 | PPOB | 0 | 0 | |||||||
32358 | PPOE | 0 | 0 | |||||||
32359 | PPOI | 0 | 0 | |||||||
32360 | PPOP | 0 | 0 | |||||||
32361 | PPOR | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 7.0000 | 9.0000 | 500 | |
32362 | PPOW | 0 | 0 | |||||||
32363 | PPOWM | 0 | 0 | |||||||
32364 | PPOWP | 100 | 97.5000 | 0 | ||||||
32365 | PPP | 300 | 43 3/8 | 43 3/8 | 43 7/8 | 0 | ||||
32366 | PPPB | 0 | 0 | |||||||
32367 | PPPC | 0 | 0 | |||||||
32368 | PPPI | 0 | 0 | |||||||
32369 | PPPO | 0 | 0 | |||||||
32370 | PPPS | 5000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
32371 | PPR | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 2900 | |
32372 | PPRI | 0 | 0 | |||||||
32373 | PPRM | 0 | 0 | |||||||
32374 | PPRT | 5500 | 4 25/32 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 20900 | |
32375 | PPRwr | 0 | 0 | |||||||
32376 | PPS | 100 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 | 39 3/8 | 100 | |
32377 | PPSB | 0 | 0 | |||||||
32378 | PPSC | 0 | 0 | |||||||
32379 | PPSE | 0 | 0 | |||||||
32380 | PPSH | 0 | 0 | |||||||
32381 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32382 | PPSK | 0 | 0 | |||||||
32383 | PPSPX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 24.21 | 0 | |
32384 | PPST | 0 | 0 | |||||||
32385 | PPT | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 1100 | |
32386 | PPTBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
32387 | PPTEX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.63 | 0 | |
32388 | PPTI | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 5900 | |
32389 | PPTIW | 5000 | 3/16 | 3/16 | 9/32 | 0 | ||||
32390 | PPTIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
32391 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32392 | PPTV | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/8 | 7300 | |
32393 | PPTXX | 0 | 0.53 | 3.14 | 3.19 | 10679 | ||||
32394 | PPW | 200 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 3/8 | 21 7/8 | 15000 | |
32395 | PPWC | 0 | 0 | |||||||
32396 | PPWCN | 100 | 52.6250 | 0 | ||||||
32397 | PPWCO | 100 | 48.7500 | 0 | ||||||
32398 | PPWCP | 100 | 48.2500 | 0 | ||||||
32399 | PPWG | 0 | 0 | |||||||
32400 | PPWI | 0 | 0 | |||||||
32401 | PPWL | 0 | 0 | |||||||
32402 | PPWLL | 100 | 66.0000 | 0 | ||||||
32403 | PPWM | 0 | 0 | |||||||
32404 | PPWR | 0 | 0 | |||||||
32405 | PPWRM | 0 | 0 | |||||||
32406 | PPWW | 0 | 0 | |||||||
32407 | PPWp | 475 | 63 3/4 | 0 | ||||||
32408 | PPWpA | 200 | 25 | 25 | 25 | 24 7/8 | 2400 | |||
32409 | PPWpE | 200 | 25 1/8 | 0 | ||||||
32410 | PPYM | 2100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 4200 | |
32411 | PQB | 300 | 15 5/16 | 0 | ||||||
32412 | PQBL | 0 | 0 | |||||||
32413 | PQBR | 0 | 0 | |||||||
32414 | PQBT | 0 | 0 | |||||||
32415 | PQIBX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | |
32416 | PQL | 0 | 0 | |||||||
32417 | PQNAX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 17.79 | 0 | |
32418 | PQNCX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | |
32419 | PQT | 500 | 3 15/16 | 3 11/16 | 4 | 0 | ||||
32420 | PQTP | 0 | 0 | |||||||
32421 | PQTV | 0 | 0 | |||||||
32422 | PQTX | 0 | 0 | |||||||
32423 | PR | 20000 | 8 7/16 | 0 | ||||||
32424 | PRAB | 100 | 1.7500 | 1.9375 | 1.9375 | 1.7500 | 1.7500 | 1.9375 | 1100 | |
32425 | PRAC | 3000 | 5.2500 | 0 | ||||||
32426 | PRACU | 1000 | 7.6250 | 7.2500 | 8.5000 | 0 | ||||
32427 | PRACW | 2500 | 1.8750 | 0 | ||||||
32428 | PRAEX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 16.05 | 0 | |
32429 | PRAGX | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 21.79 | 0 | |
32430 | PRARX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
32431 | PRASX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
32432 | PRAV | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.3437 | 0.5000 | 42000 | |
32433 | PRB | 0 | 0 | |||||||
32434 | PRB.A | 0 | 0 | |||||||
32435 | PRBAX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.65 | 0 | |
32436 | PRBBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
32437 | PRBC | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 300 | |
32438 | PRBDX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
32439 | PRBEX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
32440 | PRBIX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
32441 | PRBK | 500 | 45 | 44 7/8 | 45 3/8 | 44 1/2 | 44 3/4 | 45 3/8 | 59000 | |
32442 | PRBLX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
32443 | PRBWX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0 | |
32444 | PRC/WS | 0 | 3/8 | 7/8 | 0 | |||||
32445 | PRCA | 1000 | 3/8 | 3/8 | 1/2 | 0 | ||||
32446 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32447 | PRCAX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.28 | 0 | |
32448 | PRCBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
32449 | PRCC | 2000 | 1 11/32 | 1 13/32 | 1 13/32 | 1 9/32 | 1 9/32 | 1 11/32 | 31900 | |
32450 | PRCD | 0 | 0 | |||||||
32451 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
32452 | PRCGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
32453 | PRCIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
32454 | PRCLX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
32455 | PRCN | 5000 | 10 7/8 | 11 5/8 | 11 5/8 | 10 7/8 | 10 7/8 | 11 5/8 | 20800 | |
32456 | PRCOX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
32457 | PRCP | 500 | 30 1/8 | 30 1/4 | 30 1/2 | 29 1/2 | 30 | 30 1/4 | 65500 | |
32458 | PRCT | 500 | 1 11/32 | 1 5/16 | 1 3/8 | 1 5/16 | 1 11/32 | 1 3/8 | 50600 | |
32459 | PRCY | 100 | 2 5/32 | 2 | 2 5/32 | 2 | 2 1/16 | 2 5/32 | 74300 | |
32460 | PRD | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 5/8 | 40 1/4 | 100 | |
32461 | PRDBX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
32462 | PRDC | 0 | 0 | |||||||
32463 | PRDE | 5000 | 16 1/2 | 17 1/8 | 17 1/4 | 16 1/2 | 16 1/2 | 16 3/4 | 1185100 | |
32464 | PRDEG | 2 | 152 | 148 1/4 | 152 | 148 1/4 | 148 | 152 | 87 | |
32465 | PRDG | 0 | 0 | |||||||
32466 | PRDGX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
32467 | PRDI | 0 | 0 | |||||||
32468 | PRDIX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 | |
32469 | PRDL | 0 | 0 | |||||||
32470 | PRDM | 1000 | 3 1/8 | 3 | 3 1/2 | 3 | 3 1/8 | 3 3/8 | 57700 | |
32471 | PRDN | 0 | 0 | |||||||
32472 | PRDO | 0 | 0 | |||||||
32473 | PRDR | 0 | 0 | |||||||
32474 | PRDS | 0 | 0 | |||||||
32475 | PRDT | 0 | 0 | |||||||
32476 | PRDV | 0 | 0 | |||||||
32477 | PRDY | 0 | 0 | |||||||
32478 | PRE | 0 | 31 1/4 | 31 3/4 | 0 | |||||
32479 | PREAX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 26.69 | 0 | |
32480 | PREBX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | |
32481 | PREC | 100 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32482 | PRECX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
32483 | PREG | 2000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
32484 | PREI | 400 | 0.0300 | 0 | ||||||
32485 | PREIX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
32486 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
32487 | PREMX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
32488 | PREN | 200 | 16 1/2 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 3900 | |
32489 | PREO | 500 | 0.8750 | 0.7187 | 0.8750 | 0 | ||||
32490 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
32491 | PRES | 800 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
32492 | PRESX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
32493 | PRET | 0 | 0 | |||||||
32494 | PREV | 7500 | 1.5625 | 1.8125 | 1.8125 | 1.5625 | 1.5000 | 1.7500 | 28400 | |
32495 | PREXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.96 | 5.08 | 928 | |
32496 | PREZ | 5000 | 31/32 | 1 1/32 | 1 1/32 | 15/16 | 15/16 | 31/32 | 70000 | |
32497 | PRF | 400 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
32498 | PRFAX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
32499 | PRFCX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
32500 | PRFDX | 0 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | |
32501 | PRFEX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
32502 | PRFHX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
32503 | PRFIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
32504 | PRFLX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 14.04 | 0 | |
32505 | PRFM | 100 | 4 | 4 1/8 | 4 1/4 | 4 | 3 7/8 | 4 | 32800 | |
32506 | PRFN | 200 | 12 3/4 | 11 3/4 | 12 1/2 | 0 | ||||
32507 | PRFS | 500 | 16.5000 | 16.0000 | 16.5000 | 16.0000 | 16.0000 | 16.5000 | 1300 | |
32508 | PRFSX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | |
32509 | PRFT | 1500 | 38 1/4 | 38 1/4 | 38 3/4 | 37 3/4 | 38 1/4 | 38 1/2 | 72700 | |
32510 | PRFTG | 8 | 102 1/4 | 101 | 105 | 0 | ||||
32511 | PRG | 4200 | 24 3/4 | 24 7/8 | 25 1/4 | 0 | ||||
32512 | PRGAX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.92 | 0 | |
32513 | PRGBX | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | |
32514 | PRGCX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
32515 | PRGFX | 0 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | |
32516 | PRGG | 0 | 0 | |||||||
32517 | PRGGX | 0 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | |
32518 | PRGI | 1000 | 12.6250 | 0 | ||||||
32519 | PRGIX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | |
32520 | PRGLX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
32521 | PRGMX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
32522 | PRGN | 0 | 0 | |||||||
32523 | PRGNF | 0 | 3.6500 | 0 | ||||||
32524 | PRGNX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
32525 | PRGO | 1300 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 1/2 | 212700 | |
32526 | PRGS | 500 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 1/2 | 41300 | |
32527 | PRGSX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
32528 | PRGVX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.85 | 0 | |
32529 | PRGWX | 0 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 42.86 | 0 | |
32530 | PRGX | 300 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 9100 | |
32531 | PRGY | 0 | 0 | |||||||
32532 | PRH | 1000 | 32 1/8 | 31 1/2 | 32 | 0 | ||||
32533 | PRHA | 0 | 0 | |||||||
32534 | PRHAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 | |
32535 | PRHB | 4000 | 4 15/16 | 4 11/16 | 4 15/16 | 4 11/16 | 4 13/16 | 4 15/16 | 112200 | |
32536 | PRHC | 0 | 0 | |||||||
32537 | PRHCX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
32538 | PRHG | 0 | 0 | |||||||
32539 | PRHI | 0 | 0 | |||||||
32540 | PRHL | 0 | 0 | |||||||
32541 | PRHN | 0 | 0 | |||||||
32542 | PRHO | 0 | 0 | |||||||
32543 | PRHR | 0 | 0 | |||||||
32544 | PRHS | 0 | 0 | |||||||
32545 | PRHSX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
32546 | PRHT | 0 | 0 | |||||||
32547 | PRHYX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
32548 | PRI | 500 | 3/8 | 0 | ||||||
32549 | PRIA | 3000 | 36 | 36 | 36 3/4 | 32 3/4 | 35 1/4 | 35 7/8 | 412700 | |
32550 | PRIB | 1000 | 0.0400 | 0.0300 | 0.0700 | 0 | ||||
32551 | PRIBP | 3500 | 0.0625 | 0 | ||||||
32552 | PRIBX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
32553 | PRIC | 0 | 0 | |||||||
32554 | PRID | 0 | 0 | |||||||
32555 | PRIDP | 0 | 0 | |||||||
32556 | PRIDX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
32557 | PRIM | 8000 | 2 55/64 | 2 27/32 | 2 55/64 | 2 27/32 | 2 27/32 | 2 15/16 | 9700 | |
32558 | PRIN | 0 | 0 | |||||||
32559 | PRIQ | 0 | 0 | |||||||
32560 | PRIQE | 0 | 0 | |||||||
32561 | PRITX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
32562 | PRIX | 5000 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
32563 | PRJ | 200 | 31 1/2 | 31 1/4 | 31 5/8 | 0 | ||||
32564 | PRJN | 0 | 0 | |||||||
32565 | PRJPX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
32566 | PRJR | 0 | 0 | |||||||
32567 | PRJT | 0 | 0 | |||||||
32568 | PRK | 100 | 48 5/8 | 0 | ||||||
32569 | PRKR | 2000 | 13 1/8 | 13 1/8 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/8 | 50200 | |
32570 | PRKX | 0 | 0 | |||||||
32571 | PRL | 1000 | 31 | 31 | 31 | 31 | 31 1/4 | 31 7/8 | 1000 | |
32572 | PRLAX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
32573 | PRLB | 0 | 0 | |||||||
32574 | PRLC | 0 | 0 | |||||||
32575 | PRLL | 0 | 0 | |||||||
32576 | PRLN | 100 | 2 | 2 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 49700 | |
32577 | PRLNW | 1200 | 9/16 | 9/16 | 7/8 | 0 | ||||
32578 | PRLO | 700 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 7500 | |
32579 | PRLOW | 1500 | 51/64 | 3/4 | 51/64 | 11/16 | 11/16 | 13/16 | 12500 | |
32580 | PRLR | 0 | 0 | |||||||
32581 | PRLS | 200 | 12 | 12 1/4 | 12 5/8 | 12 | 12 | 12 3/8 | 22900 | |
32582 | PRLT | 0 | 0 | |||||||
32583 | PRLX | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 11 | 200 | |
32584 | PRM | 0 | 0 | |||||||
32585 | PRMA | 500 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 16700 | |
32586 | PRMBX | 0 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0 | |
32587 | PRMCX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.03 | 0 | |
32588 | PRMDX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | |
32589 | PRME | 100 | 12 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 67700 | |
32590 | PRMEP | 700 | 20 3/4 | 20 7/8 | 20 7/8 | 20 3/4 | 20 1/2 | 21 1/4 | 5700 | |
32591 | PRMG | 0 | 0 | |||||||
32592 | PRMGX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.65 | 0 | |
32593 | PRMIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
32594 | PRMK | 0 | 0 | |||||||
32595 | PRMO | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 31300 | |
32596 | PRMR | 0 | 0 | |||||||
32597 | PRMS | 3000 | 47 | 49 1/4 | 49 1/4 | 46 3/4 | 47 1/4 | 47 3/8 | 330900 | |
32598 | PRMSX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
32599 | PRMXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.97 | 3.01 | 471 | |
32600 | PRN | 100 | 29 | 0 | ||||||
32601 | PRNA | 0 | 0 | |||||||
32602 | PRNAX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.62 | 0 | |
32603 | PRNBX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
32604 | PRNC | 0 | 0 | |||||||
32605 | PRNEX | 0 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0 | |
32606 | PRNHX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | |
32607 | PRNI | 200 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/4 | 11 3/4 | 8700 | |
32608 | PRNIA | 1000 | 11 1/2 | 11 1/4 | 11 1/2 | 11 | 11 | 11 1/2 | 23700 | |
32609 | PRNJX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.40 | 0 | |
32610 | PRNMX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 16.04 | 0 | |
32611 | PRNS | 0 | 0 | |||||||
32612 | PRNSQ | 1000 | 0.1250 | 0.1250 | 0.4375 | 0.1250 | 1869300 | |||
32613 | PRNT | 700 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0400 | 700 | |
32614 | PRNTZ | 0 | 0 | |||||||
32615 | PRNYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
32616 | PRO | 500 | 13/16 | 0 | ||||||
32617 | PROA | 3500 | 2 | 2 | 2 | 2 | 2 | 2 1/2 | 6800 | |
32618 | PROBX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
32619 | PROE | 2334 | 12.0000 | 2.5000 | 3.2500 | 0 | ||||
32620 | PROF | 1300 | 0.1250 | 0 | ||||||
32621 | PROG | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 700 | |
32622 | PROHX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.31 | 0 | |
32623 | PROI | 1000 | 18 3/4 | 19 1/2 | 19 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 24700 | |
32624 | PROL | 5000 | 5.8750 | 5.6250 | 6.0000 | 5.3750 | 5.6250 | 6.0000 | 108000 | |
32625 | PROP | 5000 | 40 1/8 | 40 | 40 3/4 | 0 | ||||
32626 | PROS | 20000 | 11 1/16 | 11 1/8 | 11 3/8 | 0 | ||||
32627 | PROV | 300 | 13 1/4 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 18800 | |
32628 | PROX | 1000 | 22 3/4 | 22 | 22 7/8 | 22 | 22 1/4 | 22 3/4 | 54900 | |
32629 | PRP | 100 | 104 1/2 | 95 | 106 | 0 | ||||
32630 | PRPAX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.05 | 0 | |
32631 | PRPBX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
32632 | PRPD | 300 | 9.2500 | 0 | ||||||
32633 | PRPE | 0 | 0 | |||||||
32634 | PRPEF | 0 | 0.7950 | 0 | ||||||
32635 | PRPFX | 0 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | |
32636 | PRPGX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.65 | 0 | |
32637 | PRPIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
32638 | PRR | 500 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
32639 | PRRC | 600 | 36 3/8 | 35 1/2 | 36 3/4 | 35 1/2 | 35 1/2 | 36 3/4 | 44800 | |
32640 | PRREX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
32641 | PRRG | 0 | 0 | |||||||
32642 | PRRGY | 0 | 0 | |||||||
32643 | PRRR | 1000 | 2 1/32 | 2 1/32 | 2 1/32 | 2 1/32 | 2 | 2 3/8 | 1000 | |
32644 | PRRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.76 | 4.87 | 44310 | |
32645 | PRS | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 1000 | |
32646 | PRS.A | 0 | 0 | |||||||
32647 | PRS/A | 21700 | 1/64 | 0 | ||||||
32648 | PRS/B | 40000 | 1/64 | 0 | ||||||
32649 | PRSA | 0 | 0 | |||||||
32650 | PRSB | 0 | 0 | |||||||
32651 | PRSBX | 0 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0 | |
32652 | PRSCX | 0 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0 | |
32653 | PRSGX | 0 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | |
32654 | PRSI | 100 | 17.8750 | 17.7500 | 19.7500 | 0 | ||||
32655 | PRSIX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
32656 | PRSM | 1200 | 0.0625 | 0.5000 | 1.5000 | 24800 | ||||
32657 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32658 | PRSMX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
32659 | PRSO | 0 | 0 | |||||||
32660 | PRSR | 0 | 0 | |||||||
32661 | PRST | 400 | 78 1/2 | 78 | 78 3/4 | 77 | 77 | 78 1/2 | 57700 | |
32662 | PRSUX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
32663 | PRSVX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
32664 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32665 | PRSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.16 | 13987 | |
32666 | PRT | 400 | 3/64 | 0 | ||||||
32667 | PRTAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
32668 | PRTBX | 0 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0 | |
32669 | PRTI | 1800 | 0.2500 | 0.2812 | 0.3000 | 0.2500 | 0.2500 | 0.3000 | 38100 | |
32670 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32671 | PRTIX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0 | |
32672 | PRTL | 500 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 246400 | |
32673 | PRTW | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 6 | 61000 | |
32674 | PRTXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.65 | 4.75 | 7950 | |
32675 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32676 | PRU | 0 | 0 | |||||||
32677 | PRUA | 0 | 0 | |||||||
32678 | PRUAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.74 | 0 | |
32679 | PRULX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
32680 | PRUTX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
32681 | PRVAX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
32682 | PRVBX | 0 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0 | |
32683 | PRVL | 20000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
32684 | PRVSX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 | |
32685 | PRVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.16 | 13047 | |
32686 | PRW | 3000 | 17 1/4 | 17 3/8 | 17 3/4 | 0 | ||||
32687 | PRWAX | 0 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0 | |
32688 | PRWBX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
32689 | PRWCX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
32690 | PRWI | 0 | 0 | |||||||
32691 | PRWL | 0 | 0 | |||||||
32692 | PRWLX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.66 | 0 | |
32693 | PRWT | 11000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32694 | PRWX | 0 | 0 | |||||||
32695 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32696 | PRX | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
32697 | PRXCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
32698 | PRXL | 300 | 55 3/4 | 54 1/4 | 56 1/4 | 53 1/2 | 55 1/2 | 55 3/4 | 132700 | |
32699 | PRXM | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 66100 | |
32700 | PRXO | 0 | 0 | |||||||
32701 | PRXU | 0 | 0 | |||||||
32702 | PRY | 0 | 44 1/2 | 45 | 0 | |||||
32703 | PRY.A | 0 | 0 | |||||||
32704 | PRY/A | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 100 | |||
32705 | PRYA | 0 | 0 | |||||||
32706 | PRYC | 0 | 0 | |||||||
32707 | PRYD | 100 | 0.6250 | 0.6250 | 1.4375 | 0 | ||||
32708 | PRYK | 0 | 0 | |||||||
32709 | PRYO | 0 | 0 | |||||||
32710 | PRYS | 0 | 0 | |||||||
32711 | PRYT | 0 | 0 | |||||||
32712 | PRZ | 2200 | 1/16 | 2200 | ||||||
32713 | PRZM | 8600 | 4 7/16 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 112600 | |
32714 | PS | 300 | 7 1/8 | 0 | ||||||
32715 | PSA | 1800 | 23 3/4 | 23 5/8 | 24 1/8 | 0 | ||||
32716 | PSA,H | / | 0 | 0 | ||||||
32717 | PSA.G | 0 | 0 | |||||||
32718 | PSAB | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 100 | |
32719 | PSAD | 0 | 0 | |||||||
32720 | PSAI | 100 | 18 3/4 | 18 1/8 | 18 3/4 | 18 1/8 | 18 1/8 | 18 3/4 | 55400 | |
32721 | PSAL | 0 | 0 | |||||||
32722 | PSALY | 1000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 5/8 | 1300 | |
32723 | PSAN | 0 | 0 | |||||||
32724 | PSAO | 0 | 0 | |||||||
32725 | PSAR | 0 | 0 | |||||||
32726 | PSApA | 300 | 27 1/8 | 0 | ||||||
32727 | PSApB | 1100 | 26 | 26 | 26 | 26 | 1100 | |||
32728 | PSApC | 500 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 500 | |||
32729 | PSApD | 300 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 600 | |||
32730 | PSApE | 200 | 27 1/2 | 27 1/4 | 27 1/2 | 27 1/8 | 1300 | |||
32731 | PSApF | 100 | 26 3/4 | 0 | ||||||
32732 | PSApG | 300 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 900 | |||
32733 | PSApH | 200 | 24 3/8 | 24 3/8 | 24 1/2 | 24 3/8 | 1000 | |||
32734 | PSApX | 12000 | 40 | 0 | ||||||
32735 | PSB | 200 | 19 1/2 | 0 | ||||||
32736 | PSBH | 200 | 40.0000 | 0 | ||||||
32737 | PSBI | 1000 | 11.7500 | 11.7500 | 12.5000 | 0 | ||||
32738 | PSBK | 200 | 35 3/8 | 35 3/4 | 35 3/4 | 35 3/8 | 35 | 35 3/4 | 1300 | |
32739 | PSBO | 1000 | 16.0000 | 0 | ||||||
32740 | PSBP | 300 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 300 | |||
32741 | PSBT | 100 | 91.2500 | 0 | ||||||
32742 | PSBX | 0 | 0 | |||||||
32743 | PSC | 400 | 17 1/2 | 17 1/4 | 17 5/8 | 0 | ||||
32744 | PSCAX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.53 | 0 | |
32745 | PSCBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
32746 | PSCD | 0 | 0 | |||||||
32747 | PSCDX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
32748 | PSCE | 0 | 0 | |||||||
32749 | PSCF | 0 | 0 | |||||||
32750 | PSCFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.36 | 0 | |
32751 | PSCG | 0 | 0 | |||||||
32752 | PSCIX | 0 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | |
32753 | PSCL | 1000 | 12.5000 | 0 | ||||||
32754 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32755 | PSCMJ | 0 | 0 | |||||||
32756 | PSCN | 0 | 0 | |||||||
32757 | PSCO | 15000 | 0.3750 | 0.4375 | 0.6250 | 153800 | ||||
32758 | PSCOW | 4000 | 0.0100 | 4000 | ||||||
32759 | PSCPX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
32760 | PSCSM | 300 | 68.0000 | 0 | ||||||
32761 | PSCSN | 200 | 65.6500 | 65.6500 | 65.6500 | 65.6500 | 200 | |||
32762 | PSCT | 0 | 0 | |||||||
32763 | PSCTX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.75 | 0 | |
32764 | PSCX | 1000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 | 7 1/4 | 7 1/2 | 84400 | |
32765 | PSCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.87 | 5.02 | 2665 | |
32766 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32767 | PSD | 600 | 23 | 22 7/8 | 23 1/4 | 0 | ||||
32768 | PSDI | 100 | 31 1/8 | 31 1/2 | 32 | 30 1/2 | 30 1/2 | 31 3/4 | 10300 | |
32769 | PSDN | 0 | 0 | |||||||
32770 | PSDO | 0 | 0 | |||||||
32771 | PSDR | 0 | 0 | |||||||
32772 | PSDS | 0 | 0 | |||||||
32773 | PSDX | 0 | 0 | |||||||
32774 | PSDXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 3.14 | 3950 | |
32775 | PSDp | 21400 | 25 5/16 | 0 | ||||||
32776 | PSDpB | 50000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 558500 | |||
32777 | PSE | 0 | 229.46 | 228.37 | 229.48 | 227.11 | 0 | |||
32778 | PSEB | 3000 | 16.1250 | 15.7500 | 16.5000 | 0 | ||||
32779 | PSEIX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 16.98 | 0 | |
32780 | PSESX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
32781 | PSET | 0 | 0 | |||||||
32782 | PSEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.05 | 5.18 | 7157 | |
32783 | PSFBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
32784 | PSFD | 500 | 4.2500 | 4.1250 | 4.2500 | 4.0625 | 4.1250 | 4.2500 | 96700 | |
32785 | PSFLX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 | |
32786 | PSFT | 1000 | 94 1/4 | 94 1/8 | 96 1/2 | 92 3/4 | 94 | 94 1/4 | 595200 | |
32787 | PSG | 100 | 14 | 13 1/2 | 14 | 0 | ||||
32788 | PSGBX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 | |
32789 | PSGDX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 | |
32790 | PSGIX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
32791 | PSGL | 0 | 0 | |||||||
32792 | PSGLY | 0 | 0 | |||||||
32793 | PSGNX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 15.14 | 0 | |
32794 | PSGUC | 0 | 0 | |||||||
32795 | PSGV | 0 | 0 | |||||||
32796 | PSGVF | 1000 | 7/8 | 23/32 | 7/8 | 23/32 | 23/32 | 7/8 | 11400 | |
32797 | PSHP | 0 | 0 | |||||||
32798 | PSHR | 300 | 36.5000 | 0 | ||||||
32799 | PSI | 1000 | 1 3/4 | 1 11/16 | 2 1/16 | 0 | ||||
32800 | PSIA | 2000 | 10.2812 | 0 | ||||||
32801 | PSIBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
32802 | PSIFX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
32803 | PSIIX | 0 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | |
32804 | PSIR | 0 | 0 | |||||||
32805 | PSIX | 2500 | 13 | 12 1/8 | 13 3/8 | 12 1/8 | 12 7/8 | 13 1/8 | 1655800 | |
32806 | PSIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.66 | 4.78 | 562 | |
32807 | PSK | 400 | 18 1/4 | 0 | ||||||
32808 | PSKBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
32809 | PSL | 1000 | 21 3/8 | 0 | ||||||
32810 | PSLFX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
32811 | PSM | 400 | 19 5/8 | 0 | ||||||
32812 | PSMA | 0 | 0 | |||||||
32813 | PSMAX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.38 | 0 | |
32814 | PSMBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
32815 | PSMCX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
32816 | PSMDX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.59 | 0 | |
32817 | PSMIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.26 | 0 | |
32818 | PSMNX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.97 | 0 | |
32819 | PSN | 200 | 22 3/8 | 0 | ||||||
32820 | PSNAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.16 | 0 | |
32821 | PSNCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
32822 | PSNK | 0 | 0 | |||||||
32823 | PSNM | 100 | 0.0001 | 0 | ||||||
32824 | PSNOX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.01 | 0 | |
32825 | PSNR | 0 | 0 | |||||||
32826 | PSNRY | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 7/8 | 1000 | |
32827 | PSNT | 0 | 0 | |||||||
32828 | PSNX | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 1000 | |
32829 | PSNYX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.46 | 0 | |
32830 | PSO | 500 | 5 9/16 | 0 | ||||||
32831 | PSOF | 5000 | 0.3000 | 0.1250 | 0.3125 | 0 | ||||
32832 | PSOHX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.50 | 0 | |
32833 | PSOI | 0 | 0 | |||||||
32834 | PSOKM | 100 | 56.1250 | 0 | ||||||
32835 | PSON | 3300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/4 | 4700 | |
32836 | PSOP | 0 | 0 | |||||||
32837 | PSOPX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
32838 | PSP | 100 | 19 3/4 | 0 | ||||||
32839 | PSPC | 500 | 34.5000 | 0 | ||||||
32840 | PSPFX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
32841 | PSPL | 0 | 0 | |||||||
32842 | PSPLP | 100 | 81.0000 | 0 | ||||||
32843 | PSQ | 600 | 19 5/8 | 0 | ||||||
32844 | PSQL | 1500 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/16 | 12 1/8 | 12 3/8 | 88900 | |
32845 | PSR | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 1/2 | 39 | 1300 | |
32846 | PSRC | 200 | 6 5/8 | 6 13/16 | 7 | 6 5/8 | 6 5/8 | 7 | 6100 | |
32847 | PSRK | 0 | 0 | |||||||
32848 | PSRN | 0 | 0 | |||||||
32849 | PSRS | 0 | 0 | |||||||
32850 | PSRp | 300 | 57 7/8 | 0 | ||||||
32851 | PSRpA | 1080 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 1080 | |||
32852 | PSRpB | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | |||
32853 | PSS | 200 | 35 3/4 | 35 3/8 | 35 3/4 | 35 3/8 | 35 1/2 | 35 7/8 | 1600 | |
32854 | PSS.V | 0 | 0 | |||||||
32855 | PSSD | 0 | 0 | |||||||
32856 | PSSE | 0 | 0 | |||||||
32857 | PSSF | 200 | 8.5000 | 8.5000 | 10.0000 | 0 | ||||
32858 | PSSH | 0 | 0 | |||||||
32859 | PSSI | 2800 | 21 | 20 | 21 1/4 | 20 | 20 7/8 | 21 | 139600 | |
32860 | PSSS | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
32861 | PSST | 0 | 0 | |||||||
32862 | PSSW | 0 | 0 | |||||||
32863 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32864 | PST/WD | 0 | 0 | |||||||
32865 | PSTA | 30000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 206600 | |
32866 | PSTAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 | |
32867 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32868 | PSTBX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0 | |
32869 | PSTC | 1400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 1400 | |
32870 | PSTF | 0 | 0 | |||||||
32871 | PSTFX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 7.04 | 0 | |
32872 | PSTFY | 100 | 10 1/4 | 10 | 10 1/4 | 10 | 10 1/8 | 10 3/8 | 1200 | |
32873 | PSTKX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
32874 | PSTL | 0 | 0 | |||||||
32875 | PSTLS | 600 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.8750 | 2700 | |
32876 | PSTTX | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.89 | 0 | |
32877 | PSTV | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 1100 | |
32878 | PSTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.09 | 3.17 | 1924 | |
32879 | PSU | 100 | 19 1/8 | 0 | ||||||
32880 | PSUAX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.41 | 0 | |
32881 | PSUMF | 0 | 0.1850 | 0 | ||||||
32882 | PSUN | 1500 | 25 3/4 | 27 | 27 | 25 | 25 | 26 | 165200 | |
32883 | PSV | 200 | 19 1/2 | 19 3/8 | 19 1/2 | 19 3/8 | 300 | |||
32884 | PSVAX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.66 | 0 | |
32885 | PSVC | 1300 | 2.0000 | 2.3750 | 2.3750 | 2.0000 | 2.0000 | 2.2500 | 17500 | |
32886 | PSVIX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
32887 | PSVPX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.70 | 0 | |
32888 | PSW | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 100 | |||
32889 | PSWC | 0 | 0 | |||||||
32890 | PSX | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/8 | 10 3/4 | 11100 | |
32891 | PSXE | 0 | 0 | |||||||
32892 | PSXP | 0 | 0 | |||||||
32893 | PSXT | 0 | 0 | |||||||
32894 | PSXW | 0 | 0 | |||||||
32895 | PSXX | 0 | 0 | |||||||
32896 | PSY | 200 | 15 1/8 | 0 | ||||||
32897 | PSYC | 200 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 200 | |
32898 | PSYS | 500 | 6 3/8 | 5 1/4 | 6 3/8 | 5 1/4 | 6 1/4 | 6 3/8 | 146500 | |
32899 | PSZ | 200 | 19 1/2 | 0 | ||||||
32900 | PT | 300 | 25 3/4 | 27 | 27 3/8 | 0 | ||||
32901 | PTAAX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.63 | 0 | |
32902 | PTABX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
32903 | PTAC | 1000 | 23 | 22 9/16 | 23 1/4 | 22 1/2 | 23 | 23 1/4 | 26600 | |
32904 | PTACX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
32905 | PTAEX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.30 | 1 | |
32906 | PTAL | 0 | 0 | |||||||
32907 | PTAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.38 | 4.47 | 4473 | |
32908 | PTAZX | 0 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.52 | 0 | |
32909 | PTB | 100 | 24 1/4 | 27 | 27 3/8 | 0 | ||||
32910 | PTBA | 0 | 0 | |||||||
32911 | PTBDX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.65 | 0 | |
32912 | PTBEX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
32913 | PTBI | 0 | 0 | |||||||
32914 | PTBIF | 0 | 0.0165 | 0 | ||||||
32915 | PTBR | 0 | 0 | |||||||
32916 | PTBS | 0 | 0 | |||||||
32917 | PTBT | 0 | 0 | |||||||
32918 | PTBW | 0 | 0 | |||||||
32919 | PTBX | 0 | 0 | |||||||
32920 | PTC | 100 | 14 5/8 | 14 1/4 | 14 7/8 | 0 | ||||
32921 | PTCB | 800 | 31.0000 | 0 | ||||||
32922 | PTCC | 0 | 0 | |||||||
32923 | PTCG | 0 | 0 | |||||||
32924 | PTCH | 100 | 29/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 29800 | |
32925 | PTCM | 0 | 0 | |||||||
32926 | PTCXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.98 | 5.11 | 321 | |
32927 | PTE | 400 | 2 | 2 | 2 | 1 7/8 | 2900 | |||
32928 | PTEBX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
32929 | PTEC | 100 | 17 3/8 | 17 | 17 5/8 | 16 1/2 | 17 3/8 | 17 1/2 | 117000 | |
32930 | PTECX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
32931 | PTEDL | 200 | 84.2000 | 0 | ||||||
32932 | PTEIX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.27 | 1 | |
32933 | PTEK | 200 | 19 | 18 3/4 | 19 | 18 | 18 3/8 | 19 | 282700 | |
32934 | PTEL | 100 | 3 9/16 | 3 1/2 | 3 9/16 | 0 | ||||
32935 | PTEMX | 0 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0 | |
32936 | PTEN | 400 | 21 1/4 | 20 1/4 | 21 1/4 | 19 13/16 | 20 3/4 | 21 1/4 | 78900 | |
32937 | PTEPX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.77 | 0 | |
32938 | PTET | 5000 | 9 3/4 | 9 3/4 | 11 | 9 3/4 | 9 3/4 | 11 | 14900 | |
32939 | PTEX | 0 | 0 | |||||||
32940 | PTEXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.07 | 3.13 | 6740 | |
32941 | PTFAX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.99 | 0 | |
32942 | PTFBX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
32943 | PTFDX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
32944 | PTFHX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 0 | |
32945 | PTFIX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
32946 | PTFLX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.62 | 0 | |
32947 | PTFXX | 0 | 0 | |||||||
32948 | PTG | 300 | 6 7/16 | 0 | ||||||
32949 | PTGAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
32950 | PTGE | 0 | 0 | |||||||
32951 | PTGI | 1000 | 1.0000 | 0 | ||||||
32952 | PTGPF | 0 | 4.4500 | 0 | ||||||
32953 | PTGT | 0 | 0 | |||||||
32954 | PTHAX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.94 | 0 | |
32955 | PTHF | 0 | 0 | |||||||
32956 | PTHYX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
32957 | PTI | 100 | 41 3/8 | 37 3/4 | 38 1/4 | 0 | ||||
32958 | PTIBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
32959 | PTIC | 0 | 0 | |||||||
32960 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
32961 | PTIDY | 0 | 2.3750 | 0 | ||||||
32962 | PTIFF | 0 | 3.1250 | 0 | ||||||
32963 | PTII | 300 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 4400 | |
32964 | PTIIW | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2000 | |
32965 | PTIK | 0 | 0 | |||||||
32966 | PTIL | 0 | 0 | |||||||
32967 | PTIM | 0 | 0 | |||||||
32968 | PTIN | 0 | 0 | |||||||
32969 | PTIO | 0 | 0 | |||||||
32970 | PTIR | 0 | 0 | |||||||
32971 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
32972 | PTIT | 0 | 0 | |||||||
32973 | PTIV | 0 | 0 | |||||||
32974 | PTIX | 200 | 11 5/8 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 2900 | |
32975 | PTIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.23 | 5.38 | 3580 | |
32976 | PTK | 0 | 0 | |||||||
32977 | PTLDX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
32978 | PTLL | 1000 | 1.1250 | 0.7500 | 1.2500 | 0 | ||||
32979 | PTLW | 100 | 1.0000 | 0 | ||||||
32980 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
32981 | PTLXP | 0 | 0 | |||||||
32982 | PTM | 1000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
32983 | PTMB | 0 | 0 | |||||||
32984 | PTMBO | 100 | 50.7500 | 0 | ||||||
32985 | PTMBP | 100 | 34.7500 | 0 | ||||||
32986 | PTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.68 | 2.73 | 2136 | |
32987 | PTNAX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.13 | 0 | |
32988 | PTNBX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
32989 | PTNCX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
32990 | PTNHX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.39 | 0 | |
32991 | PTNJX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.46 | 0 | |
32992 | PTNX | 100 | 13 1/8 | 13 3/8 | 13 3/8 | 13 | 13 1/8 | 13 3/8 | 40700 | |
32993 | PTO | 0 | 224.09 | 0 | ||||||
32994 | PTON | 300 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 53700 | |
32995 | PTPAX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.33 | 0 | |
32996 | PTPS | 0 | 0 | |||||||
32997 | PTPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.62 | 4.72 | 2616 | |
32998 | PTR | 200 | 22 3/8 | 21 5/8 | 22 1/8 | 0 | ||||
32999 | PTRAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
33000 | PTRB | 0 | 0 | |||||||
33001 | PTRBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
33002 | PTRC | 0 | 0 | |||||||
33003 | PTRE | 0 | 0 | |||||||
33004 | PTREF | 1500 | 30 1/2 | 30 1/4 | 30 1/2 | 0 | ||||
33005 | PTRF | 0 | 0 | |||||||
33006 | PTRFF | 0 | 0 | |||||||
33007 | PTRFX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.16 | 0 | |
33008 | PTRL | 1000 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
33009 | PTRN | 500 | 4 5/8 | 4 3/8 | 4 5/8 | 3 7/8 | 4 3/8 | 4 5/8 | 104100 | |
33010 | PTRO | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 7300 | |
33011 | PTRS | 1300 | 18 1/4 | 17 1/2 | 18 1/4 | 0 | ||||
33012 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33013 | PTRUQ | 900 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 9600 | |
33014 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33015 | PTRXX | 0 | 0 | |||||||
33016 | PTRpA | 400 | 26 7/8 | 0 | ||||||
33017 | PTRpB | 600 | 25 3/8 | 0 | ||||||
33018 | PTSAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
33019 | PTSC | 6000 | 1.7187 | 1.8750 | 1.8750 | 1.6562 | 1.7187 | 1.7500 | 78800 | |
33020 | PTSCX | 0 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 0 | |
33021 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33022 | PTSF | 0 | 0 | |||||||
33023 | PTSHX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
33024 | PTSI | 5000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 13000 | |
33025 | PTSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.88 | 2.96 | 991 | |
33026 | PTTRX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
33027 | PTTXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 2.88 | 2.92 | 298 | |
33028 | PTUXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.77 | 4.92 | 1185 | |
33029 | PTW | 0 | 0 | |||||||
33030 | PTX | 400 | 14 1/4 | 15 1/2 | 16 | 0 | ||||
33031 | PTXB | 0 | 0 | |||||||
33032 | PTXBX | 0 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 22.43 | 0 | |
33033 | PTXD | 0 | 0 | |||||||
33034 | PTXF | 0 | 0 | |||||||
33035 | PTXL | 0 | 0 | |||||||
33036 | PTXN | 0 | 0 | |||||||
33037 | PTXXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.98 | 3.04 | 859 | |
33038 | PTYXX | 0 | 0.51 | 4.84 | 4.96 | 1918 | ||||
33039 | PTZ | 100 | 49 1/4 | 0 | ||||||
33040 | PTZB | 0 | 0 | |||||||
33041 | PTZC | 0 | 0 | |||||||
33042 | PTZI | 0 | 0 | |||||||
33043 | PTZN | 0 | 0 | |||||||
33044 | PTZO | 0 | 0 | |||||||
33045 | PTZT | 0 | 0 | |||||||
33046 | PTwW | 0 | 0 | |||||||
33047 | PUAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.71 | 4.84 | 2291 | |
33048 | PUB | 1200 | 7 5/8 | 6 1/2 | 8 1/2 | 0 | ||||
33049 | PUBO | 300 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 1500 | |
33050 | PUBS | 0 | 0 | |||||||
33051 | PUBSF | 400 | 7 1/4 | 7 1/4 | 7 5/16 | 7 1/4 | 7 1/8 | 7 3/8 | 15100 | |
33052 | PUC | 0 | 0 | |||||||
33053 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
33054 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
33055 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
33056 | PUG | 0 | 0 | |||||||
33057 | PUGAX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.16 | 0 | |
33058 | PUGBX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
33059 | PUGIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.59 | 0 | |
33060 | PUIBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
33061 | PUIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.46 | 4.58 | 1822 | |
33062 | PUJXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.61 | 4.71 | 528 | |
33063 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33064 | PULB | 200 | 14 1/2 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 1300 | |
33065 | PULM | 0 | 0 | |||||||
33066 | PULS | 1000 | 16 1/4 | 15 1/2 | 16 1/2 | 0 | ||||
33067 | PUM | 0 | 0 | |||||||
33068 | PUMA | 0 | 0 | |||||||
33069 | PUMAX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.12 | 0 | |
33070 | PUMIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.30 | 0 | |
33071 | PUNB | 0 | 0 | |||||||
33072 | PUPXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.96 | 5.10 | 12636 | |
33073 | PUR/WS/A | 0 | 1/4 | 7/8 | 0 | |||||
33074 | PURE | 600 | 2 7/16 | 2 11/16 | 2 11/16 | 2 5/16 | 2 1/4 | 2 11/16 | 83200 | |
33075 | PUREW | 3200 | 5/8 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 9800 | |
33076 | PURI | 13800 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
33077 | PURL | 75 | 5.5008 | 1.0000 | 1.3125 | 0 | ||||
33078 | PURO | 4000 | 1.2187 | 1.1875 | 1.2812 | 0 | ||||
33079 | PURS | 300 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 5300 | |
33080 | PURT | 1000 | 1 15/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 | 58300 | |
33081 | PURW | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 3200 | |
33082 | PURXX | 0 | 0.59 | 4.73 | 4.85 | 2425 | ||||
33083 | PUSAX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.64 | 0 | |
33084 | PUSBX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
33085 | PUSCX | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0 | |
33086 | PUSD | 200 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
33087 | PUSGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
33088 | PUSH | 0 | 0 | |||||||
33089 | PUSNP | 200 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 200 | |||
33090 | PUSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.53 | 4.65 | 3235 | |
33091 | PUT | 0 | 0 | |||||||
33092 | PUTAX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.90 | 0 | |
33093 | PUTBX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
33094 | PUTDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
33095 | PUTLX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 12.36 | 0 | |
33096 | PUTMX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.29 | 0 | |
33097 | PUTT | 4000 | 17/64 | 1/4 | 9/32 | 7/32 | 1/4 | 9/32 | 249900 | |
33098 | PUTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 2.68 | 2.90 | 390 | |
33099 | PV | 1000 | 16 3/8 | 0 | ||||||
33100 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33101 | PVA.S | 0 | 0 | |||||||
33102 | PVABX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
33103 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33104 | PVAT | 200 | 5 1/2 | 6 1/8 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 40300 | |
33105 | PVATW | 3000 | 3 3/4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 11000 | |
33106 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33107 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33108 | PVCC | 4000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 8000 | |
33109 | PVD | 500 | 25 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
33110 | PVDU | 0 | 0 | |||||||
33111 | PVE | 0 | 0 | |||||||
33112 | PVFC | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 2200 | |
33113 | PVFDX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 18.02 | 0 | |
33114 | PVFI | 0 | 0 | |||||||
33115 | PVH | 200 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
33116 | PVHG | 0 | 0 | |||||||
33117 | PVHI | 0 | 0 | |||||||
33118 | PVHL | 0 | 0 | |||||||
33119 | PVI | 0 | 0 | |||||||
33120 | PVIDF | 0 | 0.0300 | 0 | ||||||
33121 | PVIIX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
33122 | PVIMX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.49 | 0 | |
33123 | PVIR | 300 | 39 3/4 | 38 | 40 | 0 | ||||
33124 | PVISX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.88 | 1 | |
33125 | PVIXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.36 | 3.45 | 372 | |
33126 | PVLBX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | |
33127 | PVLCX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
33128 | PVN | 200 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 48 3/8 | 49 | 700 | |
33129 | PVNC | 0 | 0 | |||||||
33130 | PVND | 0 | 0 | |||||||
33131 | PVNE | 0 | 0 | |||||||
33132 | PVNM | 0 | 0 | |||||||
33133 | PVNpM | 300 | 26 | 0 | ||||||
33134 | PVOBX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
33135 | PVOMX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.94 | 0 | |
33136 | PVOYX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.54 | 1 | |
33137 | PVSA | 100 | 25 1/4 | 24 1/2 | 25 1/2 | 0 | ||||
33138 | PVT | 200 | 41 | 41 | 41 | 41 | 41 1/2 | 41 7/8 | 200 | |
33139 | PVTBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
33140 | PVTC | 0 | 0 | |||||||
33141 | PVTE | 0 | 0 | |||||||
33142 | PVTI | 0 | 0 | |||||||
33143 | PVTL | 0 | 0 | |||||||
33144 | PVTR | 0 | 0 | |||||||
33145 | PVTS | 0 | 0 | |||||||
33146 | PVTT | 0 | 0 | |||||||
33147 | PVTp | 1600 | 24 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
33148 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33149 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33150 | PVY | 300 | 18 1/4 | 18 3/8 | 18 1/2 | 18 1/4 | 1100 | |||
33151 | PVYBX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
33152 | PVYI | 0 | 0 | |||||||
33153 | PVYMX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.48 | 0 | |
33154 | PW | 200 | 7 1/8 | 0 | ||||||
33155 | PWAL | 0 | 0 | |||||||
33156 | PWB | 0 | 0 | |||||||
33157 | PWBC | 5400 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
33158 | PWBK | 1500 | 12 | 11 1/2 | 12 1/4 | 0 | ||||
33159 | PWC | 0 | 92.96 | 0 | ||||||
33160 | PWCAX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 18.01 | 0 | |
33161 | PWCBX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
33162 | PWCDX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
33163 | PWCXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.81 | 4.87 | 50961 | |
33164 | PWDDX | 0 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | |
33165 | PWG | 100 | 33 1/4 | 0 | ||||||
33166 | PWG.PP | 0 | 0 | |||||||
33167 | PWG/PP | 85400 | 16 | 0 | ||||||
33168 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33169 | PWGA | 0 | 0 | |||||||
33170 | PWGB | 0 | 0 | |||||||
33171 | PWGC | 0 | 0 | |||||||
33172 | PWGDX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
33173 | PWGG | 0 | 0 | |||||||
33174 | PWGL | 0 | 0 | |||||||
33175 | PWGN | 0 | 0 | |||||||
33176 | PWGO | 0 | 0 | |||||||
33177 | PWGP | 0 | 0 | |||||||
33178 | PWGR | 0 | 0 | |||||||
33179 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33180 | PWHDX | 0 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0 | |
33181 | PWIDX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
33182 | PWIR | 100 | 15 1/16 | 15 3/4 | 15 3/4 | 14 31/32 | 14 7/8 | 15 1/4 | 14200 | |
33183 | PWJ | 100 | 24 1/2 | 24 1/8 | 24 1/2 | 24 1/8 | 24 1/8 | 24 1/2 | 1000 | |
33184 | PWJC | 0 | 0 | |||||||
33185 | PWJG | 0 | 0 | |||||||
33186 | PWJK | 0 | 0 | |||||||
33187 | PWJL | 0 | 0 | |||||||
33188 | PWJQ | 0 | 0 | |||||||
33189 | PWJS | 0 | 0 | |||||||
33190 | PWJT | 0 | 0 | |||||||
33191 | PWJW | 0 | 0 | |||||||
33192 | PWLS | 200 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.2500 | 200 | |
33193 | PWMA | 0 | 0 | |||||||
33194 | PWN | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/2 | 400 | |
33195 | PWNDX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
33196 | PWNI | 0 | 0 | |||||||
33197 | PWOD | 200 | 41.0000 | 40.2500 | 42.0000 | 0 | ||||
33198 | PWP.W | 0 | 0 | |||||||
33199 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33200 | PWPH | 1400 | 1.9375 | 1.8125 | 1.9375 | 0 | ||||
33201 | PWREX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.86 | 0 | |
33202 | PWRR | 500 | 8 | 8 | 8 | 7 1/2 | 7 | 8 | 2400 | |
33203 | PWRX | 0 | 0 | |||||||
33204 | PWRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.74 | 4.79 | 36274 | |
33205 | PWSBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
33206 | PWSDX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
33207 | PWSP | 1000 | 1.3125 | 1.1250 | 1.3125 | 0 | ||||
33208 | PWSV | 13400 | 0.0100 | 0 | ||||||
33209 | PWT | 0 | 0 | |||||||
33210 | PWTAX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
33211 | PWTBX | 0 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | |
33212 | PWTEX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.12 | 0 | |
33213 | PWTTF | 0 | 0 | |||||||
33214 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33215 | PX | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 5/8 | 46 1/8 | 100 | |
33216 | PXA | 0 | 149.33 | 0 | ||||||
33217 | PXAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.89 | 2.96 | 722 | |
33218 | PXB | 0 | 148.47 | 0 | ||||||
33219 | PXBAX | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | |
33220 | PXE | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/16 | 2 3/4 | 1000 | |
33221 | PXE.U | 0 | 0 | |||||||
33222 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33223 | PXE/WS | 100 | 3/16 | 0 | ||||||
33224 | PXE/ws | 0 | 0 | |||||||
33225 | PXEC | 0 | 0 | |||||||
33226 | PXEI | 0 | 0 | |||||||
33227 | PXEL | 0 | 0 | |||||||
33228 | PXEM | 0 | 0 | |||||||
33229 | PXEO | 0 | 0 | |||||||
33230 | PXEU | 0 | 0 | |||||||
33231 | PXEX | 0 | 0 | |||||||
33232 | PXGIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.29 | 0 | |
33233 | PXGSX | 0 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 52.86 | 0 | |
33234 | PXL | 1000 | 13/16 | 23/32 | 31/32 | 0 | ||||
33235 | PXLX | 0 | 0 | |||||||
33236 | PXMAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.78 | 0 | |
33237 | PXMBX | 0 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | |
33238 | PXMG | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 1000 | |
33239 | PXMIX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 | |
33240 | PXMNX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.44 | 0 | |
33241 | PXN | 500 | 8 1/4 | 7 3/4 | 8 9/16 | 0 | ||||
33242 | PXNB | 0 | 0 | |||||||
33243 | PXNC | 0 | 0 | |||||||
33244 | PXNG | 0 | 0 | |||||||
33245 | PXNL | 0 | 0 | |||||||
33246 | PXNM | 0 | 0 | |||||||
33247 | PXNR | 0 | 0 | |||||||
33248 | PXNT | 0 | 0 | |||||||
33249 | PXNU | 0 | 0 | |||||||
33250 | PXNV | 0 | 0 | |||||||
33251 | PXOHX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.44 | 0 | |
33252 | PXPL | 4000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
33253 | PXR | 300 | 18 1/8 | 18 1/4 | 18 3/4 | 0 | ||||
33254 | PXRE | 200 | 24 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 1100 | |
33255 | PXRI | 0 | 0 | |||||||
33256 | PXRN | 0 | 0 | |||||||
33257 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33258 | PXS | 0 | 0 | |||||||
33259 | PXSC | 70000 | 0.0050 | 0.0010 | 0.0050 | 0 | ||||
33260 | PXSY | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 2200 | |
33261 | PXX | 0 | 148.88 | 0 | ||||||
33262 | PXXI | 1000 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 5/8 | 7900 | |
33263 | PY | 0 | 22 1/4 | 22 3/4 | 0 | |||||
33264 | PY.V | 0 | 0 | |||||||
33265 | PYA | 400 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 400 | |||
33266 | PYB | 4000 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 4500 | |||
33267 | PYC | 3700 | 20 | 0 | ||||||
33268 | PYCXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.88 | 4.98 | 652 | |
33269 | PYGFX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
33270 | PYI | 0 | 0 | |||||||
33271 | PYIMX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
33272 | PYLMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
33273 | PYM | 200 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
33274 | PYMB | 200 | 8.0000 | 8.4375 | 8.5000 | 8.0000 | 7.6250 | 8.0000 | 41900 | |
33275 | PYNG | 0 | 0 | |||||||
33276 | PYNGF | 0 | 1.2600 | 0 | ||||||
33277 | PYOL | 100 | 0.4375 | 0.2500 | 0.3750 | 0 | ||||
33278 | PYOPX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
33279 | PYPX | 0 | 3.2500 | 6.0000 | 0 | |||||
33280 | PYR/WS/B | 0 | 0 | |||||||
33281 | PYR/WS/C | 0 | 0 | |||||||
33282 | PYRD | 0 | 0 | |||||||
33283 | PYRI | 0 | 0 | |||||||
33284 | PYRV | 0 | 0 | |||||||
33285 | PYSBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33286 | PYSDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
33287 | PYTEX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
33288 | PYTV | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 2200 | |
33289 | PYX | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 200 | |
33290 | PYXL | 0 | 0 | |||||||
33291 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33292 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33293 | PZA | 300 | 2 5/8 | 2 5/16 | 2 3/4 | 0 | ||||
33294 | PZAB | 0 | 0 | |||||||
33295 | PZAI | 0 | 0 | |||||||
33296 | PZAK | 0 | 0 | |||||||
33297 | PZAS | 0 | 0 | |||||||
33298 | PZB | 100 | 28 3/8 | 27 5/8 | 28 3/8 | 0 | ||||
33299 | PZB.V | 0 | 0 | |||||||
33300 | PZBC | 0 | 0 | |||||||
33301 | PZBM | 0 | 0 | |||||||
33302 | PZBP | 0 | 0 | |||||||
33303 | PZBX | 0 | 0 | |||||||
33304 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33305 | PZI | 0 | 0 | |||||||
33306 | PZL | 1000 | 50 7/8 | 50 7/8 | 50 7/8 | 50 7/8 | 50 5/8 | 51 1/2 | 1000 | |
33307 | PZLC | 0 | 0 | |||||||
33308 | PZLI | 0 | 0 | |||||||
33309 | PZLL | 0 | 0 | |||||||
33310 | PZLO | 0 | 0 | |||||||
33311 | PZLP | 0 | 0 | |||||||
33312 | PZLR | 0 | 0 | |||||||
33313 | PZLT | 0 | 0 | |||||||
33314 | PZLU | 0 | 0 | |||||||
33315 | PZLX | 0 | 0 | |||||||
33316 | PZLY | 0 | 0 | |||||||
33317 | PZM | 200 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/4 | 13 | 300 | |
33318 | PZMC | 0 | 0 | |||||||
33319 | PZML | 0 | 0 | |||||||
33320 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33321 | PZT | 0 | 0 | |||||||
33322 | PZX | 200 | 19 3/8 | 19 | 19 5/8 | 0 | ||||
33323 | PZX.V | 0 | 0 | |||||||
33324 | PZXM | 0 | 0 | |||||||
33325 | PZXX | 0 | 0 | |||||||
33326 | PZXZ | 0 | 0 | |||||||
33327 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33328 | PZZA | 100 | 50 1/2 | 50 1/8 | 51 1/4 | 49 3/4 | 50 1/4 | 50 1/2 | 176100 | |
33329 | PZZI | 300 | 5 | 5 1/16 | 5 1/16 | 5 | 4 7/8 | 5 1/16 | 900 | |
33330 | PpC | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 5000 | |||
33331 | Q.ACE | 0 | 0 | |||||||
33332 | Q.AGB | 0 | 0 | |||||||
33333 | Q.AID | 0 | 0 | |||||||
33334 | Q.AMD | 0 | 0 | |||||||
33335 | Q.ANM | 0 | 0 | |||||||
33336 | Q.APM | 0 | 0 | |||||||
33337 | Q.ASE | 0 | 0 | |||||||
33338 | Q.AYA | 0 | 0 | |||||||
33339 | Q.BCH | 0 | 0 | |||||||
33340 | Q.BGT | 0 | 0 | |||||||
33341 | Q.BPH | 0 | 0 | |||||||
33342 | Q.CAI | 0 | 0 | |||||||
33343 | Q.CDE | 0 | 0 | |||||||
33344 | Q.CKD | 0 | 0 | |||||||
33345 | Q.CMT | 0 | 0 | |||||||
33346 | Q.CSG | 0 | 0 | |||||||
33347 | Q.CSR | 0 | 0 | |||||||
33348 | Q.CSS | 0 | 0 | |||||||
33349 | Q.CST | 0 | 0 | |||||||
33350 | Q.CTB | 0 | 0 | |||||||
33351 | Q.CWH | 0 | 0 | |||||||
33352 | Q.DCM | 0 | 0 | |||||||
33353 | Q.DHI | 0 | 0 | |||||||
33354 | Q.DIN | 0 | 0 | |||||||
33355 | Q.DLK | 0 | 0 | |||||||
33356 | Q.DMT | 0 | 0 | |||||||
33357 | Q.DNG | 0 | 0 | |||||||
33358 | Q.DON | 0 | 0 | |||||||
33359 | Q.DTL | 0 | 0 | |||||||
33360 | Q.DWE | 0 | 0 | |||||||
33361 | Q.DWG | 0 | 0 | |||||||
33362 | Q.DWO | 0 | 0 | |||||||
33363 | Q.EM | 0 | 0 | |||||||
33364 | Q.FCB | 0 | 0 | |||||||
33365 | Q.FCF | 0 | 0 | |||||||
33366 | Q.FEL | 0 | 0 | |||||||
33367 | Q.FIC | 0 | 0 | |||||||
33368 | Q.FPH | 0 | 0 | |||||||
33369 | Q.FPL | 0 | 0 | |||||||
33370 | Q.GTL | 0 | 0 | |||||||
33371 | Q.GTZ | 0 | 0 | |||||||
33372 | Q.GVC | 0 | 0 | |||||||
33373 | Q.HEH | 0 | 0 | |||||||
33374 | Q.HEI | 0 | 0 | |||||||
33375 | Q.HEL | 0 | 0 | |||||||
33376 | Q.HGP | 0 | 0 | |||||||
33377 | Q.HHI | 0 | 0 | |||||||
33378 | Q.HJG | 0 | 0 | |||||||
33379 | Q.HMC | 0 | 0 | |||||||
33380 | Q.HOR | 0 | 0 | |||||||
33381 | Q.HPM | 0 | 0 | |||||||
33382 | Q.HPR | 0 | 0 | |||||||
33383 | Q.HSI | 0 | 0 | |||||||
33384 | Q.HWH | 0 | 0 | |||||||
33385 | Q.HWM | 0 | 0 | |||||||
33386 | Q.HYN | 0 | 0 | |||||||
33387 | Q.JGS | 0 | 0 | |||||||
33388 | Q.KAL | 0 | 0 | |||||||
33389 | Q.KEB | 0 | 0 | |||||||
33390 | Q.KEP | 0 | 0 | |||||||
33391 | Q.KFB | 0 | 0 | |||||||
33392 | Q.KGC | 0 | 0 | |||||||
33393 | Q.KMO | 0 | 0 | |||||||
33394 | Q.KMT | 0 | 0 | |||||||
33395 | Q.KOO | 0 | 0 | |||||||
33396 | Q.KZC | 0 | 0 | |||||||
33397 | Q.LGC | 0 | 0 | |||||||
33398 | Q.LGE | 0 | 0 | |||||||
33399 | Q.LGG | 0 | 0 | |||||||
33400 | Q.LGI | 0 | 0 | |||||||
33401 | Q.LGM | 0 | 0 | |||||||
33402 | Q.LGS | 0 | 0 | |||||||
33403 | Q.LSC | 0 | 0 | |||||||
33404 | Q.MCX | 0 | 0 | |||||||
33405 | Q.MEL | 0 | 0 | |||||||
33406 | Q.MMC | 0 | 0 | |||||||
33407 | Q.MTC | 0 | 0 | |||||||
33408 | Q.NSA | 0 | 0 | |||||||
33409 | Q.OCI | 0 | 0 | |||||||
33410 | Q.OEL | 0 | 0 | |||||||
33411 | Q.PAI | 0 | 0 | |||||||
33412 | Q.PEN | 0 | 0 | |||||||
33413 | Q.PEW | 0 | 0 | |||||||
33414 | Q.PIS | 0 | 0 | |||||||
33415 | Q.PLD | 0 | 0 | |||||||
33416 | Q.PMX | 0 | 0 | |||||||
33417 | Q.PNC | 0 | 0 | |||||||
33418 | Q.SAI | 0 | 0 | |||||||
33419 | Q.SCA | 0 | 0 | |||||||
33420 | Q.SCB | 0 | 0 | |||||||
33421 | Q.SDI | 0 | 0 | |||||||
33422 | Q.SDP | 0 | 0 | |||||||
33423 | Q.SDS | 0 | 0 | |||||||
33424 | Q.SHG | 0 | 0 | |||||||
33425 | Q.SIL | 0 | 0 | |||||||
33426 | Q.SKS | 0 | 0 | |||||||
33427 | Q.SKY | 0 | 0 | |||||||
33428 | Q.SMA | 0 | 0 | |||||||
33429 | Q.SMG | 0 | 0 | |||||||
33430 | Q.SML | 0 | 0 | |||||||
33431 | Q.SSE | 0 | 0 | |||||||
33432 | Q.SSG | 0 | 0 | |||||||
33433 | Q.SSN | 0 | 0 | |||||||
33434 | Q.SSS | 0 | 0 | |||||||
33435 | Q.STC | 0 | 0 | |||||||
33436 | Q.STE | 0 | 0 | |||||||
33437 | Q.STK | 0 | 0 | |||||||
33438 | Q.SVE | 0 | 0 | |||||||
33439 | Q.SYA | 0 | 0 | |||||||
33440 | Q.TAC | 0 | 0 | |||||||
33441 | Q.TAT | 0 | 0 | |||||||
33442 | Q.TGC | 0 | 0 | |||||||
33443 | Q.TKU | 0 | 0 | |||||||
33444 | Q.TLE | 0 | 0 | |||||||
33445 | Q.TNS | 0 | 0 | |||||||
33446 | Q.TSC | 0 | 0 | |||||||
33447 | Q.TUN | 0 | 0 | |||||||
33448 | Q.UM | 0 | 0 | |||||||
33449 | Q.UME | 0 | 0 | |||||||
33450 | Q.VTL | 0 | 0 | |||||||
33451 | Q.WBD | 0 | 0 | |||||||
33452 | Q.WLW | 0 | 0 | |||||||
33453 | Q.YKG | 0 | 0 | |||||||
33454 | Q.YLM | 0 | 0 | |||||||
33455 | Q.YTM | 0 | 0 | |||||||
33456 | Q.ZFG | 0 | 0 | |||||||
33457 | QABYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
33458 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33459 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
33460 | QBAL | 1200 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1200 | |
33461 | QBIO | 3000 | 0.0700 | 0 | ||||||
33462 | QBNAX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | |
33463 | QBR | 0 | 0 | |||||||
33464 | QBR.A | 0 | 0 | |||||||
33465 | QBR.B | 0 | 0 | |||||||
33466 | QBRR | 0 | 0 | |||||||
33467 | QCAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.89 | 2.92 | 519 | |
33468 | QCBC | 1000 | 17 1/8 | 17 1/4 | 17 5/16 | 17 1/8 | 17 1/8 | 17 1/2 | 5700 | |
33469 | QCC | 0 | 0 | |||||||
33470 | QCFB | 1000 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 16 1/4 | 2500 | |
33471 | QCHI | 300 | 15 | 15 | 15 | 14 3/4 | 14 1/2 | 15 | 8600 | |
33472 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
33473 | QCLB | 0 | 0 | |||||||
33474 | QCN | 0 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 0 | |||
33475 | QCOD | 0 | 0 | |||||||
33476 | QCOI | 0 | 0 | |||||||
33477 | QCOM | 1500 | 42 1/2 | 41 5/8 | 42 5/8 | 41 3/8 | 42 3/8 | 42 1/2 | 1659800 | |
33478 | QCSB | 700 | 44 7/8 | 45 1/4 | 45 1/4 | 44 | 44 1/2 | 45 | 40400 | |
33479 | QCSC | 700 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.3750 | 700 | |
33480 | QCTQ | 0 | 0 | |||||||
33481 | QDBYX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
33482 | QDEK | 1000 | 5 1/16 | 5 1/8 | 5 1/4 | 4 7/8 | 5 | 5 1/16 | 444700 | |
33483 | QDEL | 200 | 3 11/16 | 3 3/4 | 3 7/8 | 3 11/16 | 3 11/16 | 3 3/4 | 94500 | |
33484 | QDELW | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 7/8 | 2 1/4 | 1000 | |
33485 | QDIN | 5400 | 23 1/8 | 23 | 23 1/2 | 22 1/2 | 22 7/8 | 23 1/4 | 128700 | |
33486 | QDLC | 5100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5100 | |||
33487 | QDRM | 0 | 0 | |||||||
33488 | QDRMY | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 200 | |
33489 | QDRX | 500 | 29/32 | 15/16 | 15/16 | 7/8 | 27/32 | 29/32 | 142500 | |
33490 | QDRXZ | 1500 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
33491 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33492 | QEKG | 300 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 6200 | |
33493 | QEPC | 700 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 15200 | |
33494 | QFAB | 5000 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 18900 | |
33495 | QFCI | 35000 | 39 1/8 | 39 | 39 3/4 | 38 3/4 | 38 3/4 | 39 1/2 | 272800 | |
33496 | QFVBX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
33497 | QFVFX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.82 | 0 | |
33498 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
33499 | QGEN | 0 | 0 | |||||||
33500 | QGENF | 5000 | 27 | 27 5/8 | 27 5/8 | 26 | 26 7/8 | 27 1/4 | 109300 | |
33501 | QGLBX | 0 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | |
33502 | QGVXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.42 | 4.52 | 889 | |
33503 | QGYC | 0 | 0 | |||||||
33504 | QHGI | 1500 | 26 15/16 | 26 3/4 | 27 1/8 | 26 5/8 | 26 3/4 | 27 | 306300 | |
33505 | QI | 0 | 0 | |||||||
33506 | QIBYX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
33507 | QIOYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
33508 | QIX | 0 | 0 | |||||||
33509 | QIXX | 0 | 0 | |||||||
33510 | QIXXF | 2500 | 1 1/8 | 1 3/32 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 10200 | |
33511 | QKBY | 0 | 0 | |||||||
33512 | QKSI | 0 | 0 | |||||||
33513 | QKTN | 100 | 14 5/8 | 14 5/8 | 14 3/4 | 14 3/8 | 14 1/2 | 14 3/4 | 123600 | |
33514 | QLGC | 500 | 16 3/4 | 16 1/2 | 17 3/8 | 16 1/2 | 16 1/2 | 16 3/4 | 77100 | |
33515 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
33516 | QLT | 0 | 0 | |||||||
33517 | QLTI | 0 | 0 | |||||||
33518 | QLTIF | 300 | 18 1/8 | 18 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/8 | 6400 | |
33519 | QLVYX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
33520 | QMDC | 1500 | 13 | 13 | 13 | 13 | 13 | 13 1/8 | 1500 | |
33521 | QMED | 500 | 6 1/2 | 7 1/8 | 7 1/8 | 6 | 6 1/2 | 6 7/8 | 786200 | |
33522 | QMRK | 0 | 0 | |||||||
33523 | QMS | 0 | 300.00 | 0 | ||||||
33524 | QMX | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
33525 | QNCM | 75000 | 0.3500 | 0 | ||||||
33526 | QNCMF | 0 | 0 | |||||||
33527 | QNIIX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
33528 | QNIL | 0 | 0 | |||||||
33529 | QNTM | 1500 | 24 1/8 | 24 5/8 | 24 3/4 | 23 7/8 | 24 | 24 1/8 | 1887700 | |
33530 | QNTMG | 20 | 131 1/2 | 134 1/2 | 134 1/2 | 131 1/2 | 131 1/2 | 133 | 115 | |
33531 | QNTX | 0 | 0 | |||||||
33532 | QNYXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.54 | 2.57 | 588 | |
33533 | QOPBX | 0 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | |
33534 | QOPCX | 0 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | |
33535 | QORX | 0 | 0 | |||||||
33536 | QOSYX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
33537 | QPDC | 1000 | 0.3125 | 0.2500 | 0.3125 | 0.2500 | 0.2187 | 0.3125 | 6600 | |
33538 | QPON | 100 | 0.1250 | 0 | ||||||
33539 | QPQ/WS | 0 | 1/16 | 1/4 | 0 | |||||
33540 | QPQQ | 500 | 3 1/8 | 2 1/2 | 3 1/8 | 2 1/2 | 2 3/4 | 3 1/8 | 121300 | |
33541 | QPQQW | 1000 | 3/32 | 3/32 | 1/4 | 0 | ||||
33542 | QPRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.57 | 4.68 | 16933 | |
33543 | QQQQ | 700 | 0.6250 | 0.6562 | 0.6562 | 0.6250 | 0.6250 | 0.6562 | 124900 | |
33544 | QQQQW | 0 | 0 | |||||||
33545 | QRSI | 100 | 34 1/8 | 33 1/2 | 34 1/8 | 33 1/2 | 33 3/4 | 35 | 300 | |
33546 | QRX | 0 | 0 | |||||||
33547 | QSCBX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
33548 | QSG | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | |||
33549 | QSII | 15000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 125100 | |
33550 | QSIS | 0 | 0 | |||||||
33551 | QSL | 0 | 0 | |||||||
33552 | QSLD | 0 | 0 | |||||||
33553 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33554 | QSND | 0 | 0 | |||||||
33555 | QSNDF | 700 | 2 1/4 | 2 13/32 | 2 13/32 | 2 1/4 | 2 1/4 | 2 5/16 | 79700 | |
33556 | QSRI | 3000 | 2.9375 | 2.5000 | 3.1875 | 0 | ||||
33557 | QSRT | 0 | 0 | |||||||
33558 | QSRTF | 0 | 0 | |||||||
33559 | QSTC | 0 | 0 | |||||||
33560 | QSTI | 0 | 0 | |||||||
33561 | QSTIF | 0 | 0.8550 | 0.5000 | 0.8750 | 0 | ||||
33562 | QSTK | 0 | 0 | |||||||
33563 | QSTKF | 0 | 0 | |||||||
33564 | QSVYX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
33565 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33566 | QSYS | 2000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 1/4 | 10 5/8 | 9700 | |
33567 | QTEC | 2000 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
33568 | QTEL | 800 | 7 1/4 | 7 3/8 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 11600 | |
33569 | QTEXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 2.57 | 2.61 | 1191 | |
33570 | QTI | 0 | 0 | |||||||
33571 | QTKN | 0 | 0 | |||||||
33572 | QTLB | 100 | 1.0000 | 0 | ||||||
33573 | QTMG | 1100 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
33574 | QTOC | 0 | 0 | |||||||
33575 | QTR | 0 | 0 | |||||||
33576 | QTRN | 2000 | 70 1/8 | 69 1/4 | 70 1/4 | 68 | 70 | 70 1/4 | 146800 | |
33577 | QTRO | 0 | 0 | |||||||
33578 | QTSY | 0 | 0 | |||||||
33579 | QTSYM | 0 | 0 | |||||||
33580 | QTXC | 0 | 0 | |||||||
33581 | QUABX | 0 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | |
33582 | QUAD | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
33583 | QUAL | 1500 | 7 11/16 | 6 3/4 | 7 3/4 | 6 3/4 | 7 1/2 | 7 3/4 | 177400 | |
33584 | QUASX | 0 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 29.02 | 0 | |
33585 | QUAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.65 | 4.75 | 2444 | |
33586 | QUCT | 105 | 350.0000 | 0 | ||||||
33587 | QUDT | 2000 | 1.1875 | 1.3437 | 1.3437 | 1.1875 | 1.1250 | 1.3125 | 5400 | |
33588 | QUES | 100 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
33589 | QUFS | 0 | 0 | |||||||
33590 | QUGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.56 | 4.64 | 1136 | |
33591 | QUIG | 2000 | 4.9062 | 4.9375 | 4.9375 | 4.7500 | 4.8750 | 4.9375 | 55700 | |
33592 | QUIK | 6300 | 21 3/4 | 22 | 22 | 21 1/2 | 21 5/8 | 22 | 40000 | |
33593 | QUIP | 1000 | 11 | 10 1/4 | 11 1/4 | 10 | 10 5/8 | 11 | 37100 | |
33594 | QUIX | 100 | 7 3/4 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 8300 | |
33595 | QUIZ | 7500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 3/4 | 39300 | |
33596 | QUST | 20000 | 7/16 | 3/8 | 7/16 | 3/8 | 13/32 | 7/16 | 31800 | |
33597 | QUTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.61 | 2.68 | 325 | |
33598 | QUYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.05 | 5.17 | 1637 | |
33599 | QVCN | 0 | 0 | |||||||
33600 | QVGIX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.50 | 0 | |
33601 | QVGLX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 17.17 | 0 | |
33602 | QVOPX | 0 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 32.45 | 0 | |
33603 | QVSCX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.57 | 0 | |
33604 | QWVD | 0 | 0 | |||||||
33605 | QYSS | 0 | 0 | |||||||
33606 | QZAR | 0 | 0 | |||||||
33607 | QZARF | 30000 | 4 3/4 | 4 13/16 | 4 13/16 | 4 5/8 | 4 5/8 | 4 13/16 | 168600 | |
33608 | R | 400 | 28 1/2 | 29 1/2 | 29 7/8 | 0 | ||||
33609 | R.AAI | 0 | 0 | |||||||
33610 | R.AER | 0 | 0 | |||||||
33611 | R.ALB | 0 | 0 | |||||||
33612 | R.AMS | 0 | 0 | |||||||
33613 | R.BKA | 0 | 0 | |||||||
33614 | R.BPB | 0 | 0 | |||||||
33615 | R.CAB | 0 | 0 | |||||||
33616 | R.DEO | 0 | 0 | |||||||
33617 | R.ELK | 0 | 0 | |||||||
33618 | R.GAZ | 0 | 0 | |||||||
33619 | R.LAI | 0 | 0 | |||||||
33620 | R.LKO | 0 | 0 | |||||||
33621 | R.LZG | 0 | 0 | |||||||
33622 | R.MHD | 0 | 0 | |||||||
33623 | R.MOL | 0 | 0 | |||||||
33624 | R.OMV | 0 | 0 | |||||||
33625 | R.OZP | 0 | 0 | |||||||
33626 | R.PNN | 0 | 0 | |||||||
33627 | R.RDX | 0 | 0 | |||||||
33628 | R.SDK | 0 | 0 | |||||||
33629 | R.SDP | 0 | 0 | |||||||
33630 | R.UVB | 0 | 0 | |||||||
33631 | R.VAL | 0 | 0 | |||||||
33632 | R.VAT | 0 | 0 | |||||||
33633 | R.VGO | 0 | 0 | |||||||
33634 | R.WBB | 0 | 0 | |||||||
33635 | R.YUK | 0 | 0 | |||||||
33636 | RA | 100 | 35 5/8 | 36 5/8 | 37 1/8 | 0 | ||||
33637 | RAA | 0 | 13 3/8 | 13 3/4 | 0 | |||||
33638 | RAAA | 0 | 0 | |||||||
33639 | RAAD | 0 | 0 | |||||||
33640 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33641 | RACE | 1000 | 11 1/4 | 10 5/8 | 11 1/2 | 10 5/8 | 11 1/8 | 11 3/8 | 216300 | |
33642 | RACF | 300 | 57 3/8 | 56 1/4 | 57 3/4 | 54 1/4 | 57 1/4 | 57 3/4 | 208400 | |
33643 | RACG | 4200 | 2.3750 | 2.5000 | 2.5000 | 2.1250 | 2.1250 | 2.5000 | 17200 | |
33644 | RACL | 0 | 0 | |||||||
33645 | RACO | 400 | 5 1/2 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 1/2 | 81400 | |
33646 | RAD | 200 | 35 3/4 | 35 5/8 | 35 3/4 | 35 3/8 | 35 1/2 | 35 7/8 | 2700 | |
33647 | RADA | 0 | 0 | |||||||
33648 | RADAF | 3000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/16 | 1 1/4 | 1 3/8 | 25700 | |
33649 | RADC | 0 | 0 | |||||||
33650 | RADD | 0 | 0 | |||||||
33651 | RADE | 0 | 0 | |||||||
33652 | RADF | 0 | 0 | |||||||
33653 | RADG | 0 | 0 | |||||||
33654 | RADH | 0 | 0 | |||||||
33655 | RADI | 0 | 0 | |||||||
33656 | RADIF | 300 | 3 13/16 | 3 3/4 | 3 13/16 | 3 5/8 | 3 3/4 | 3 7/8 | 29500 | |
33657 | RADK | 0 | 0 | |||||||
33658 | RADL | 0 | 0 | |||||||
33659 | RADM | 0 | 0 | |||||||
33660 | RADN | 0 | 0 | |||||||
33661 | RADO | 0 | 0 | |||||||
33662 | RADP | 0 | 0 | |||||||
33663 | RADR | 0 | 0 | |||||||
33664 | RADS | 0 | 0 | |||||||
33665 | RADV | 0 | 0 | |||||||
33666 | RADW | 0 | 0 | |||||||
33667 | RADX | 0 | 0 | |||||||
33668 | RADY | 0 | 0 | |||||||
33669 | RAFF | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 1000 | |
33670 | RAGC | 1000 | 2.3750 | 2.2500 | 3.2500 | 0 | ||||
33671 | RAGN | 400 | 0.0010 | 0 | ||||||
33672 | RAGS | 400 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 800 | |
33673 | RAH | 800 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 800 | |
33674 | RAHA | 0 | 0 | |||||||
33675 | RAHC | 0 | 0 | |||||||
33676 | RAHE | 0 | 0 | |||||||
33677 | RAHF | 0 | 0 | |||||||
33678 | RAHG | 0 | 0 | |||||||
33679 | RAHL | 0 | 0 | |||||||
33680 | RAHM | 0 | 0 | |||||||
33681 | RAHN | 0 | 0 | |||||||
33682 | RAHR | 0 | 0 | |||||||
33683 | RAHS | 0 | 0 | |||||||
33684 | RAHT | 0 | 0 | |||||||
33685 | RAHX | 0 | 0 | |||||||
33686 | RAIL | 25000 | 4 7/8 | 4 15/16 | 4 15/16 | 4 13/16 | 4 7/8 | 4 15/16 | 101000 | |
33687 | RAILZ | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 13000 | |
33688 | RAIN | 300 | 32 | 31 1/4 | 31 3/4 | 47919100 | ||||
33689 | RAIR | 12500 | 0.0030 | 0 | ||||||
33690 | RAKO | 3500 | 1 5/8 | 1 9/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 11700 | |
33691 | RAL | 200 | 75 1/8 | 75 3/4 | 75 3/4 | 75 1/8 | 75 3/8 | 76 3/8 | 800 | |
33692 | RALA | 0 | 0 | |||||||
33693 | RALI | 0 | 0 | |||||||
33694 | RALM | 0 | 0 | |||||||
33695 | RALR | 0 | 0 | |||||||
33696 | RALS | 0 | 0 | |||||||
33697 | RALT | 0 | 0 | |||||||
33698 | RAM | 300 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 5/8 | 8 | 500 | |
33699 | RAMP | 0 | 0 | |||||||
33700 | RAMS | 1000 | 3.0000 | 2.5000 | 3.0000 | 2.5000 | 2.5000 | 3.1250 | 3000 | |
33701 | RAMX | 500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
33702 | RAMZ | 0 | 0 | |||||||
33703 | RANA | 0 | 0 | |||||||
33704 | RANAY | 0 | 0 | |||||||
33705 | RAND | 600 | 1 5/8 | 1 5/16 | 1 11/16 | 0 | ||||
33706 | RANE | 5000 | 0.0200 | 0 | ||||||
33707 | RANG | 1200 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
33708 | RANHF | 0 | 83.3600 | 0 | ||||||
33709 | RANK | 0 | 0 | |||||||
33710 | RANKY | 500 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 10300 | |
33711 | RAPT | 5000 | 22 1/2 | 22 1/2 | 22 3/4 | 22 1/4 | 22 3/8 | 22 1/2 | 55500 | |
33712 | RARB | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 100 | |
33713 | RASF | 100 | 7.2500 | 7.2500 | 8.5000 | 0 | ||||
33714 | RAST | 9500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
33715 | RATIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
33716 | RATL | 300 | 42 5/8 | 43 3/4 | 44 1/4 | 42 5/8 | 42 5/8 | 42 3/4 | 650100 | |
33717 | RAUT | 100 | 16 | 16 | 16 3/4 | 0 | ||||
33718 | RAVN | 1000 | 21 5/8 | 21 | 22 | 0 | ||||
33719 | RAVTF | 0 | 0 | |||||||
33720 | RAW | 0 | 0 | |||||||
33721 | RAWA | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 1700 | |
33722 | RAWL | 100 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 396100 | |
33723 | RAX | 0 | 0 | |||||||
33724 | RAY | 500 | 4 1/8 | 3 1/2 | 4 | 0 | ||||
33725 | RAYM | 10000 | 18 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 | 25100 | |
33726 | RAYMG | 10 | 114 3/4 | 114 3/4 | 117 | 0 | ||||
33727 | RAYR | 0 | 0 | |||||||
33728 | RAYS | 2000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 7/8 | 8 | 493700 | |
33729 | RAYSG | 0 | 0 | |||||||
33730 | RAZR | 12200 | 12 1/2 | 12 1/4 | 12 47/64 | 12 1/4 | 12 1/4 | 12 3/4 | 27500 | |
33731 | RB | 100 | 29 1/4 | 28 7/8 | 29 1/4 | 28 7/8 | 29 | 29 1/2 | 1700 | |
33732 | RBAM | 400 | 9.0000 | 0 | ||||||
33733 | RBBR | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/8 | 2000 | |
33734 | RBC | 100 | 17 7/8 | 0 | ||||||
33735 | RBCAX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 15.61 | 0 | |
33736 | RBCB | 0 | 0 | |||||||
33737 | RBCC | 0 | 0 | |||||||
33738 | RBCFX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
33739 | RBCGX | 0 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | |
33740 | RBCI | 0 | 0 | |||||||
33741 | RBCO | 200 | 4 7/8 | 4 7/8 | 5 1/2 | 0 | ||||
33742 | RBCOP | 300 | 4.7500 | 0 | ||||||
33743 | RBCR | 0 | 0 | |||||||
33744 | RBD | 200 | 22 7/8 | 22 7/8 | 23 | 22 1/2 | 22 5/8 | 23 | 5600 | |
33745 | RBDB | 0 | 0 | |||||||
33746 | RBDC | 0 | 0 | |||||||
33747 | RBDF | 0 | 0 | |||||||
33748 | RBDGY | 0 | 8.5000 | 0 | ||||||
33749 | RBDI | 0 | 0 | |||||||
33750 | RBDK | 0 | 0 | |||||||
33751 | RBDL | 0 | 0 | |||||||
33752 | RBDM | 0 | 0 | |||||||
33753 | RBDN | 0 | 0 | |||||||
33754 | RBDO | 0 | 0 | |||||||
33755 | RBDR | 0 | 0 | |||||||
33756 | RBDS | 400 | 10 1/4 | 9 5/8 | 10 1/4 | 9 5/8 | 9 5/8 | 10 3/8 | 3600 | |
33757 | RBDT | 0 | 0 | |||||||
33758 | RBDW | 0 | 0 | |||||||
33759 | RBDY | 0 | 0 | |||||||
33760 | RBEGX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
33761 | RBEP | 0 | 0 | |||||||
33762 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33763 | RBFL | 0 | 0 | |||||||
33764 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33765 | RBGFX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | |
33766 | RBGSX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
33767 | RBIEX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
33768 | RBIN | 1200 | 7 31/32 | 7 3/4 | 7 31/32 | 7 3/4 | 7 3/4 | 8 | 5700 | |
33769 | RBK | 100 | 38 | 37 3/4 | 38 | 37 3/4 | 37 5/8 | 38 1/8 | 700 | |
33770 | RBKC | 0 | 0 | |||||||
33771 | RBKE | 0 | 0 | |||||||
33772 | RBKI | 0 | 0 | |||||||
33773 | RBKL | 0 | 0 | |||||||
33774 | RBKM | 0 | 0 | |||||||
33775 | RBKN | 0 | 0 | |||||||
33776 | RBKO | 0 | 0 | |||||||
33777 | RBKP | 0 | 0 | |||||||
33778 | RBKR | 0 | 0 | |||||||
33779 | RBKS | 0 | 0 | |||||||
33780 | RBKT | 0 | 0 | |||||||
33781 | RBKV | 600 | 15 1/2 | 15 1/2 | 17 1/2 | 0 | ||||
33782 | RBKw | 0 | 0 | |||||||
33783 | RBLI | 0 | 0 | |||||||
33784 | RBM | 0 | 0 | |||||||
33785 | RBMX | 0 | 0 | |||||||
33786 | RBMXF | 0 | 0.1250 | 0 | ||||||
33787 | RBNC | 500 | 11 3/4 | 11 5/8 | 11 7/8 | 11 5/8 | 11 3/4 | 11 7/8 | 33400 | |
33788 | RBNF | 100 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 32.0000 | 33.0000 | 100 | |
33789 | RBNK | 15000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 30000 | |
33790 | RBNKP | 300 | 6 | 6 | 8 | 0 | ||||
33791 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
33792 | RBNKW | 8500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1 1/8 | 8500 | |
33793 | RBNP | 0 | 0 | |||||||
33794 | RBOWX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 | |
33795 | RBPA | 0 | 0 | |||||||
33796 | RBPAA | 1000 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
33797 | RBRG | 1000 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.5000 | 12.5000 | 1000 | |
33798 | RBRTQ | 0 | 0 | |||||||
33799 | RBSA | 0 | 0 | |||||||
33800 | RBSB | 0 | 0 | |||||||
33801 | RBSFX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
33802 | RBSNQ | 0 | 0 | |||||||
33803 | RBSp | 1000 | 25 7/8 | 0 | ||||||
33804 | RBSpB | 1800 | 27 | 27 | 27 1/8 | 27 | 3200 | |||
33805 | RBSpC | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
33806 | RBSpD | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 25 3/4 | 26 1/4 | 9200 | |
33807 | RBSpE | 2900 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 5/8 | 25 3/4 | 55600 | |
33808 | RBSpX | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 3/8 | 200 | |
33809 | RBTC | 0 | 0 | |||||||
33810 | RBTCX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
33811 | RBTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
33812 | RBUR | 0 | 0 | |||||||
33813 | RBVA | 0 | 0 | |||||||
33814 | RBXD | 0 | 0 | |||||||
33815 | RBp | 14700 | 66 11/32 | 0 | ||||||
33816 | RC | 400 | 7 5/8 | 6 3/8 | 7 1/8 | 0 | ||||
33817 | RCA | 300 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
33818 | RCAA | 0 | 0 | |||||||
33819 | RCAC | 0 | 0 | |||||||
33820 | RCAE | 0 | 0 | |||||||
33821 | RCAI | 0 | 0 | |||||||
33822 | RCAL | 0 | 0 | |||||||
33823 | RCALY | 0 | 8.8750 | 0 | ||||||
33824 | RCAN | 0 | 0 | |||||||
33825 | RCAXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.85 | 2.91 | 5777 | |
33826 | RCBC | 200 | 22.2500 | 0 | ||||||
33827 | RCC | 0 | 0 | |||||||
33828 | RCCB | 0 | 0 | |||||||
33829 | RCCC | 900 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 42800 | |
33830 | RCEM | 2000 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
33831 | RCEP | 0 | 0 | |||||||
33832 | RCEPF | 0 | 0.4600 | 0 | ||||||
33833 | RCG | 0 | 0 | |||||||
33834 | RCGE | 0 | 0 | |||||||
33835 | RCGI | 1000 | 35 1/2 | 35 3/4 | 35 3/4 | 35 1/2 | 34 3/4 | 35 3/4 | 3000 | |
33836 | RCGP | 0 | 0 | |||||||
33837 | RCH | 100 | 12 3/4 | 0 | ||||||
33838 | RCHF | 2000 | 24 1/8 | 24 | 24 1/8 | 23 5/8 | 23 7/8 | 24 1/8 | 188100 | |
33839 | RCHI | 4000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 4400 | |
33840 | RCHTX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
33841 | RCHY | 2000 | 9 1/8 | 9 1/4 | 9 5/8 | 9 | 9 1/8 | 9 5/8 | 22500 | |
33842 | RCI | 400 | 24 | 24 1/4 | 24 3/4 | 0 | ||||
33843 | RCI.A | 0 | 0 | |||||||
33844 | RCI.B | 0 | 0 | |||||||
33845 | RCIA | 0 | 0 | |||||||
33846 | RCIB | 0 | 0 | |||||||
33847 | RCIBF | 0 | 0 | |||||||
33848 | RCIC | 0 | 0 | |||||||
33849 | RCII | 100 | 22 | 20 1/4 | 22 3/4 | 20 1/4 | 22 | 22 1/4 | 198700 | |
33850 | RCIM | 0 | 0 | |||||||
33851 | RCIP | 0 | 0 | |||||||
33852 | RCIR | 0 | 0 | |||||||
33853 | RCIS | 0 | 0 | |||||||
33854 | RCIT | 0 | 0 | |||||||
33855 | RCIX | 0 | 0 | |||||||
33856 | RCIY | 0 | 0 | |||||||
33857 | RCKY | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 500 | |
33858 | RCL | 200 | 26 5/8 | 26 3/4 | 27 1/8 | 0 | ||||
33859 | RCLA | 0 | 0 | |||||||
33860 | RCLB | 0 | 0 | |||||||
33861 | RCLG | 0 | 0 | |||||||
33862 | RCLI | 0 | 0 | |||||||
33863 | RCLL | 0 | 0 | |||||||
33864 | RCLN | 0 | 0 | |||||||
33865 | RCLT | 0 | 0 | |||||||
33866 | RCLY | 0 | 0 | |||||||
33867 | RCM | 100 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 48 1/2 | 49 | 200 | |
33868 | RCM.A | 0 | 0 | |||||||
33869 | RCM.B | 0 | 0 | |||||||
33870 | RCMC | 10000 | 0.1500 | 0.1000 | 0.1500 | 0.1000 | 0.1100 | 0.1500 | 96000 | |
33871 | RCMFX | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | |
33872 | RCMH | 0 | 0 | |||||||
33873 | RCMI | 0 | 0 | |||||||
33874 | RCMIF | 0 | 0 | |||||||
33875 | RCML | 0 | 0 | |||||||
33876 | RCMM | 0 | 0 | |||||||
33877 | RCMN | 0 | 0 | |||||||
33878 | RCMO | 0 | 0 | |||||||
33879 | RCMS | 0 | 0 | |||||||
33880 | RCMT | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/4 | 1000 | |
33881 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33882 | RCMTZ | 9600 | 5/16 | 5/16 | 9/16 | 0 | ||||
33883 | RCMW | 0 | 0 | |||||||
33884 | RCN | 200 | 19 7/8 | 21 1/2 | 22 1/4 | 0 | ||||
33885 | RCNL | 0 | 0 | |||||||
33886 | RCNS | 0 | 0 | |||||||
33887 | RCNY | 0 | 0 | |||||||
33888 | RCOM | 600 | 0.0100 | 0 | ||||||
33889 | RCOR | 0 | 0 | |||||||
33890 | RCORF | 500 | 4 5/8 | 4 9/16 | 4 11/16 | 4 1/2 | 4 9/16 | 4 5/8 | 66500 | |
33891 | RCOSF | 0 | 11.5000 | 0 | ||||||
33892 | RCOT | 500 | 15 1/8 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 16000 | |
33893 | RCOXX | 0 | 0.71 | 2.47 | 2.50 | 327 | ||||
33894 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33895 | RCPA | 0 | 0 | |||||||
33896 | RCPH | 1100 | 1.2500 | 2.0000 | 4.5000 | 0 | ||||
33897 | RCPI | 0 | 0 | |||||||
33898 | RCPU | 0 | 0 | |||||||
33899 | RCPY | 0 | 0 | |||||||
33900 | RCRE | 0 | 0 | |||||||
33901 | RCRS | 2500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33902 | RCS | 1000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/4 | 47900 | |
33903 | RCSA | 0 | 0 | |||||||
33904 | RCSB | 2500 | 29 1/8 | 29 | 29 1/4 | 28 3/4 | 29 | 29 1/4 | 77800 | |
33905 | RCSBP | 0 | 0 | |||||||
33906 | RCSY | 0 | 0 | |||||||
33907 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33908 | RCVAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.35 | 0 | |
33909 | RCVBX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
33910 | RCVGX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.96 | 0 | |
33911 | RCVI | 1000 | 1.3750 | 1.7500 | 1.7500 | 1.3750 | 1.3750 | 2.0000 | 5000 | |
33912 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33913 | RD | 300 | 162 5/8 | 161 1/2 | 162 5/8 | 161 1/2 | 162 3/4 | 163 1/4 | 1400 | |
33914 | RDA | 100 | 36 | 34 7/8 | 36 | 34 7/8 | 36 1/8 | 36 5/8 | 3400 | |
33915 | RDA.A | 0 | 0 | |||||||
33916 | RDAA | 0 | 0 | |||||||
33917 | RDAE | 0 | 0 | |||||||
33918 | RDAG | 0 | 0 | |||||||
33919 | RDAO | 0 | 0 | |||||||
33920 | RDAR | 0 | 0 | |||||||
33921 | RDAS | 0 | 0 | |||||||
33922 | RDAT | 0 | 0 | |||||||
33923 | RDB | 500 | 32 7/8 | 33 7/8 | 34 3/8 | 0 | ||||
33924 | RDBC | 0 | 0 | |||||||
33925 | RDBR | 0 | 0 | |||||||
33926 | RDC | 500 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 3/4 | 21 3/8 | 2500 | |
33927 | RDCC | 0 | 0 | |||||||
33928 | RDCD | 0 | 0 | |||||||
33929 | RDCH | 0 | 0 | |||||||
33930 | RDCI | 0 | 0 | |||||||
33931 | RDCK | 0 | 0 | |||||||
33932 | RDCL | 0 | 0 | |||||||
33933 | RDCM | 0 | 0 | |||||||
33934 | RDCO | 0 | 0 | |||||||
33935 | RDCP | 0 | 0 | |||||||
33936 | RDCS | 0 | 0 | |||||||
33937 | RDCT | 0 | 0 | |||||||
33938 | RDCV | 0 | 0 | |||||||
33939 | RDCY | 0 | 0 | |||||||
33940 | RDGC | 300 | 9.5000 | 0 | ||||||
33941 | RDGCA | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
33942 | RDHS | 2000 | 18 | 19 1/2 | 19 1/2 | 18 | 18 | 19 1/2 | 4500 | |
33943 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
33944 | RDIC | 6000 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 162300 | |
33945 | RDIO | 0 | 0 | |||||||
33946 | RDIOA | 100 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 3/8 | 11 5/8 | 15800 | |
33947 | RDIOU | 300 | 20 | 17 1/4 | 18 3/4 | 0 | ||||
33948 | RDIOW | 500 | 3.0000 | 4.0000 | 4.2500 | 0 | ||||
33949 | RDIOZ | 5000 | 2 7/16 | 2 3/8 | 2 7/16 | 2 3/8 | 2 7/16 | 2 1/2 | 8700 | |
33950 | RDIS | 110 | 10.0000 | 0 | ||||||
33951 | RDK | 100 | 13 | 12 7/8 | 13 | 12 7/8 | 200 | |||
33952 | RDKN | 0 | 0 | |||||||
33953 | RDKO | 0 | 0 | |||||||
33954 | RDL/B | 500 | 75 | 0 | ||||||
33955 | RDL/WS/B | 1000 | 1/2 | 3/8 | 9/16 | 0 | ||||
33956 | RDM | 100 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
33957 | RDMA | 0 | 0 | |||||||
33958 | RDMD | 0 | 0 | |||||||
33959 | RDMG | 0 | 0 | |||||||
33960 | RDMN | 100 | 26.1250 | 26.1250 | 26.6250 | 0 | ||||
33961 | RDMR | 0 | 0 | |||||||
33962 | RDMS | 0 | 0 | |||||||
33963 | RDMX | 0 | 0 | |||||||
33964 | RDNG | 0 | 0 | |||||||
33965 | RDNL | 0 | 0 | |||||||
33966 | RDNU | 0 | 0 | |||||||
33967 | RDOX | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 5000 | |
33968 | RDR | 0 | 0 | |||||||
33969 | RDRT | 200 | 22 | 22 3/4 | 22 3/4 | 21 5/8 | 21 7/8 | 22 | 2239700 | |
33970 | RDS | 0 | 0 | |||||||
33971 | RDUS | 200 | 1 7/16 | 1 7/16 | 1 1/2 | 1 5/16 | 1 7/16 | 1 1/2 | 173100 | |
33972 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
33973 | RDVA | 4000 | 0.5312 | 0.5000 | 0.6875 | 0 | ||||
33974 | RDVU | 50000 | 0.0200 | 0 | ||||||
33975 | RDW | 0 | 0 | |||||||
33976 | RDYN | 300 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 1300 | |
33977 | RE | 200 | 25 3/8 | 25 7/8 | 26 1/2 | 0 | ||||
33978 | REA | 400 | 7 7/8 | 7 11/16 | 8 | 0 | ||||
33979 | REAGX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.88 | 0 | |
33980 | REAL | 1500 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1800 | |
33981 | REB | 2000 | 9 7/8 | 0 | ||||||
33982 | REBp | 1300 | 9 7/8 | 0 | ||||||
33983 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
33984 | RECC | 200 | 0.2500 | 0 | ||||||
33985 | RECT | 10000 | 0.3750 | 0.3125 | 0.5625 | 0 | ||||
33986 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
33987 | RED | 300 | 24 3/8 | 0 | ||||||
33988 | REDB | 5000 | 21 | 21 3/4 | 22 1/2 | 20 | 20 3/4 | 21 1/2 | 371400 | |
33989 | REDC | 0 | 0 | |||||||
33990 | REDD | 500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 500 | |||
33991 | REDE | 0 | 0 | |||||||
33992 | REDF | 10000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/4 | 12 5/8 | 11700 | |
33993 | REDI | 40000 | 7/32 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 1506100 | |
33994 | REDP | 0 | 0 | |||||||
33995 | REDPY | 0 | 0 | |||||||
33996 | REDS | 0 | 0 | |||||||
33997 | REDW | 200 | 10.5000 | 10.0000 | 10.7500 | 0 | ||||
33998 | REED | 500 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
33999 | REEX | 200 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
34000 | REF | 100 | 6 7/8 | 6 9/16 | 7 1/16 | 0 | ||||
34001 | REFC | 0 | 0 | |||||||
34002 | REFL | 0 | 0 | |||||||
34003 | REFN | 200 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 8.2500 | 200 | |
34004 | REFO | 0 | 0 | |||||||
34005 | REFR | 300 | 7 7/8 | 7 1/2 | 7 7/8 | 7 | 7 1/2 | 7 7/8 | 77600 | |
34006 | REG | 400 | 22 3/4 | 24 1/4 | 24 7/8 | 0 | ||||
34007 | REGA | 3000 | 11.8125 | 0 | ||||||
34008 | REGAX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.07 | 0 | |
34009 | REGC | 0 | 0 | |||||||
34010 | REGH | 0 | 0 | |||||||
34011 | REGI | 500 | 42 7/8 | 42 7/8 | 43 3/4 | 42 7/8 | 42 7/8 | 43 3/4 | 4900 | |
34012 | REGIX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
34013 | REGL | 200 | 27 3/4 | 27 7/8 | 27 7/8 | 27 1/4 | 27 3/8 | 27 7/8 | 99400 | |
34014 | REGN | 800 | 18 7/8 | 19 | 19 | 18 3/4 | 18 3/4 | 19 | 43700 | |
34015 | REGR | 0 | 0 | |||||||
34016 | REGRF | 0 | 1.3400 | 0 | ||||||
34017 | REGT | 700 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
34018 | REHB | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 3000 | |
34019 | REIN | 12000 | 8 1/2 | 8 1/2 | 9 1/4 | 8 3/8 | 8 3/8 | 8 7/8 | 25000 | |
34020 | REL | 100 | 8 1/2 | 8 5/8 | 8 5/8 | 8 3/8 | 8 1/4 | 8 5/8 | 6300 | |
34021 | RELC | 0 | 0 | |||||||
34022 | RELE | 0 | 0 | |||||||
34023 | RELEF | 1000 | 2 3/4 | 3 3/8 | 3 3/8 | 2 3/4 | 2 5/8 | 3 | 19700 | |
34024 | RELG | 0 | 0 | |||||||
34025 | RELGW | 100 | 2.5000 | 2.3750 | 2.5000 | 0 | ||||
34026 | RELH | 0 | 0 | |||||||
34027 | RELHW | 0 | 0 | |||||||
34028 | RELI | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 3000 | |
34029 | RELL | 700 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 1900 | |
34030 | RELLB | 0 | 0 | |||||||
34031 | RELM | 0 | 0 | |||||||
34032 | RELT | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 5000 | |
34033 | RELV | 400 | 7 1/2 | 8 | 8 | 7 1/4 | 7 3/8 | 7 1/2 | 111600 | |
34034 | RELY | 500 | 18 1/4 | 18 3/8 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 13600 | |
34035 | REMC | 200 | 16 3/8 | 16 3/4 | 16 3/4 | 16 1/8 | 16 3/8 | 16 3/4 | 94000 | |
34036 | REME | 0 | 0 | |||||||
34037 | REMI | 700 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 1/8 | 5600 | |
34038 | REMX | 200 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 19 3/4 | 3400 | |
34039 | REN | 1000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 | 2 | 2 3/8 | 8100 | |
34040 | RENA | 0 | 0 | |||||||
34041 | RENB | 0 | 0 | |||||||
34042 | REND | 0 | 0 | |||||||
34043 | RENEY | 0 | 0 | |||||||
34044 | RENG | 1000 | 6 3/8 | 5 5/8 | 6 3/8 | 5 5/8 | 6 1/8 | 6 3/8 | 22200 | |
34045 | RENL | 0 | 0 | |||||||
34046 | RENN | 1100 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 2400 | |
34047 | RENO | 200 | 7 13/16 | 7 7/8 | 7 15/16 | 7 13/16 | 7 13/16 | 7 15/16 | 40400 | |
34048 | RENS | 1000 | 37 1/4 | 36 | 37 1/2 | 36 | 36 1/4 | 37 1/2 | 106700 | |
34049 | RENT | 800 | 4 3/16 | 4 | 4 3/8 | 4 | 4 1/8 | 4 3/16 | 25800 | |
34050 | RENX | 0 | 0 | |||||||
34051 | REO | 1500 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 11900 | |
34052 | REOE | 0 | 0 | |||||||
34053 | REOG | 0 | 0 | |||||||
34054 | REOP | 300 | 11.1875 | 11.7500 | 11.7500 | 11.1875 | 500 | |||
34055 | REP | 200 | 33 1/2 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/4 | 33 3/4 | 400 | |
34056 | REPB | 200 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 7/8 | 15 1/2 | 400 | |
34057 | REPEX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
34058 | REPH | 0 | 0 | |||||||
34059 | REPI | 0 | 0 | |||||||
34060 | REPM | 0 | 0 | |||||||
34061 | REPO | 0 | 0 | |||||||
34062 | REPR | 3000 | 0.1300 | 0.0900 | 0.1300 | 0.0900 | 0.0900 | 0.1300 | 4000 | |
34063 | REPS | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 2 9/16 | 2 3/4 | 3 1/8 | 1792200 | |
34064 | REPT | 1000 | 18 1/4 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/8 | 18 5/8 | 5500 | |
34065 | RES | 200 | 15 5/8 | 15 | 15 1/4 | 0 | ||||
34066 | RESA | 0 | 0 | |||||||
34067 | RESC | 400 | 13 5/8 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 7600 | |
34068 | RESI | 0 | 0 | |||||||
34069 | RESM | 1000 | 18 1/4 | 18 | 19 1/4 | 17 1/4 | 18 1/4 | 19 1/4 | 31700 | |
34070 | RESP | 700 | 14 3/4 | 14 1/4 | 14 7/8 | 13 7/8 | 14 1/2 | 15 | 112100 | |
34071 | RESR | 2000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/2 | 3000 | |
34072 | RESY | 17500 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
34073 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34074 | RET | 25000 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 25200 | |||
34075 | RETB | 0 | 0 | |||||||
34076 | RETC | 0 | 0 | |||||||
34077 | RETK | 0 | 0 | |||||||
34078 | RETKQ | 1100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 1100 | |
34079 | RETR | 0 | 0 | |||||||
34080 | RETX | 1300 | 6 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/8 | 165100 | |
34081 | REV | 300 | 36 1/4 | 36 1/8 | 36 1/2 | 0 | ||||
34082 | REVA | 0 | 0 | |||||||
34083 | REVC | 0 | 0 | |||||||
34084 | REVE | 0 | 0 | |||||||
34085 | REVG | 0 | 0 | |||||||
34086 | REVH | 0 | 0 | |||||||
34087 | REVI | 0 | 0 | |||||||
34088 | REVK | 0 | 0 | |||||||
34089 | REVLO | 0 | 0 | |||||||
34090 | REVLP | 0 | 0 | |||||||
34091 | REVN | 0 | 0 | |||||||
34092 | REVO | 0 | 0 | |||||||
34093 | REVP | 0 | 0 | |||||||
34094 | REVR | 0 | 0 | |||||||
34095 | REVT | 0 | 0 | |||||||
34096 | REVV | 0 | 0 | |||||||
34097 | REVX | 0 | 0 | |||||||
34098 | REX | 0 | 0 | |||||||
34099 | REXC | 0 | 0 | |||||||
34100 | REXD | 0 | 0 | |||||||
34101 | REXI | 500 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 4500 | |
34102 | REXL | 500 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 3/4 | 1500 | |
34103 | REXM | 0 | 0 | |||||||
34104 | REXMY | 600 | 5 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
34105 | REXN | 0 | 0 | |||||||
34106 | REXNQ | 0 | 0 | |||||||
34107 | REXQ | 0 | 0 | |||||||
34108 | REXQC | 0 | 0 | |||||||
34109 | REXW | 200 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 1200 | |
34110 | REY | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/8 | 27 1/8 | 300 | |
34111 | REYC | 0 | 0 | |||||||
34112 | REYN | 0 | 0 | |||||||
34113 | REYO | 0 | 0 | |||||||
34114 | REYR | 0 | 0 | |||||||
34115 | RF | 0 | 0 | |||||||
34116 | RFA | 0 | 12 1/4 | 12 5/8 | 0 | |||||
34117 | RFAC | 0 | 0 | |||||||
34118 | RFBAX | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 6.08 | 0 | |
34119 | RFBCP | 0 | 0 | |||||||
34120 | RFDG | 0 | 0 | |||||||
34121 | RFED | 1000 | 17 7/8 | 17 3/4 | 17 7/8 | 17 1/2 | 17 3/4 | 17 7/8 | 575500 | |
34122 | RFEDO | 0 | 0 | |||||||
34123 | RFEDP | 50000 | 66 3/4 | 66 5/8 | 66 3/4 | 66 5/8 | 64 1/2 | 66 1/2 | 100000 | |
34124 | RFGP | 0 | 0 | |||||||
34125 | RFGXX | 0 | 0.10 | 4.36 | 4.45 | 5575 | ||||
34126 | RFI | 200 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
34127 | RFIEX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.04 | 0 | |
34128 | RFIL | 100 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.8750 | 100 | |
34129 | RFIT | 0 | 0 | |||||||
34130 | RFIXX | 0 | 0.15 | 4.41 | 4.51 | 19100 | ||||
34131 | RFMC | 4000 | 1 1/2 | 1 5/8 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 29800 | |
34132 | RFMCW | 70000 | 25/64 | 3/8 | 25/64 | 3/8 | 3/8 | 7/16 | 90300 | |
34133 | RFMCZ | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 200 | |
34134 | RFMI | 2500 | 9 | 8 1/2 | 9 | 8 1/4 | 8 3/4 | 9 | 110200 | |
34135 | RFML | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
34136 | RFOX | 2000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
34137 | RFP | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2600 | |||
34138 | RFPC | 0 | 0 | |||||||
34139 | RFPCK | 0 | 0 | |||||||
34140 | RFPCZ | 0 | 0 | |||||||
34141 | RFPL | 0 | 0 | |||||||
34142 | RFPN | 0 | 0 | |||||||
34143 | RFPS | 0 | 0 | |||||||
34144 | RFR | 300 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
34145 | RFRQ | 500 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 6.5000 | 8.5000 | 1000 | |
34146 | RFS | 3200 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 3/8 | 15 3/4 | 7900 | |
34147 | RFSAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
34148 | RFSC | 0 | 0 | |||||||
34149 | RFSV | 1300 | 12.2500 | 0 | ||||||
34150 | RFTLF | 0 | 0 | |||||||
34151 | RFTN | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 200 | |
34152 | RFUG | 0 | 0 | |||||||
34153 | RFUGX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.93 | 0 | |
34154 | RFXIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
34155 | RG | 2000 | 7 | 7 3/4 | 8 3/8 | 0 | ||||
34156 | RGA | 300 | 41 1/4 | 47 5/8 | 48 1/8 | 0 | ||||
34157 | RGAB | 0 | 0 | |||||||
34158 | RGAN | 0 | 0 | |||||||
34159 | RGAR | 0 | 0 | |||||||
34160 | RGB | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 400 | |||
34161 | RGBK | 1000 | 50 5/8 | 50 1/8 | 50 3/4 | 49 7/8 | 50 1/2 | 50 3/4 | 157800 | |
34162 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34163 | RGC | 200 | 18 1/8 | 18 1/8 | 18 1/4 | 18 1/8 | 1100 | |||
34164 | RGCB | 0 | 0 | |||||||
34165 | RGCC | 0 | 0 | |||||||
34166 | RGCI | 0 | 0 | |||||||
34167 | RGCO | 600 | 16 3/4 | 16 3/4 | 17 1/2 | 0 | ||||
34168 | RGCR | 0 | 0 | |||||||
34169 | RGEL | 7100 | 1.8750 | 0 | ||||||
34170 | RGEN | 500 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 7/32 | 21700 | |
34171 | RGEQ | 100 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
34172 | RGF | 5000 | 11/16 | 0 | ||||||
34173 | RGFC | 500 | 21 1/2 | 21 1/4 | 21 3/4 | 21 | 21 1/4 | 21 3/4 | 96300 | |
34174 | RGFIX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
34175 | RGFN | 1000 | 6.2500 | 0 | ||||||
34176 | RGFX | 500 | 8 1/8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 3/8 | 158400 | |
34177 | RGH | 0 | 0 | |||||||
34178 | RGHP | 0 | 0 | |||||||
34179 | RGI | 500 | 7/16 | 0 | ||||||
34180 | RGIS | 5000 | 25 3/4 | 24 3/8 | 25 3/4 | 24 3/8 | 25 3/8 | 25 3/4 | 327600 | |
34181 | RGLD | 600 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 800 | |
34182 | RGLI | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3500 | |
34183 | RGLIP | 0 | 0 | |||||||
34184 | RGNT | 700 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
34185 | RGNX | 500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
34186 | RGO | 500 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/4 | 7 7/8 | 2500 | |
34187 | RGOG | 0 | 0 | |||||||
34188 | RGOI | 0 | 0 | |||||||
34189 | RGOT | 0 | 0 | |||||||
34190 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34191 | RGR | 1000 | 17 1/2 | 18 3/8 | 18 3/8 | 17 1/4 | 14 3/4 | 17 3/4 | 9200 | |
34192 | RGREF | 0 | 0.1950 | 0 | ||||||
34193 | RGRL | 0 | 0 | |||||||
34194 | RGRM | 0 | 0 | |||||||
34195 | RGRN | 0 | 0 | |||||||
34196 | RGRP | 0 | 0 | |||||||
34197 | RGRX | 0 | 0 | |||||||
34198 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34199 | RGS | 500 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 17 7/8 | 19 | 900 | |
34200 | RGSR | 0 | 0 | |||||||
34201 | RGST | 0 | 0 | |||||||
34202 | RGSV | 0 | 0 | |||||||
34203 | RGT | 200 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
34204 | RGTC | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 700 | |
34205 | RGTCX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
34206 | RGTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94 | 5.08 | 2950 | |
34207 | RGU | 0 | 0 | |||||||
34208 | RGUS | 600 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 600 | |
34209 | RHAB | 0 | 0 | |||||||
34210 | RHBC | 100 | 18 | 18 | 18 | 18 | 18 | 18 1/4 | 400 | |
34211 | RHC | 400 | 14 3/8 | 14 5/8 | 15 1/2 | 0 | ||||
34212 | RHCB | 0 | 0 | |||||||
34213 | RHCI | 100 | 3 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 3 | 23500 | |
34214 | RHCS | 200 | 3 1/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 18300 | |
34215 | RHCSU | 3200 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 4 7/16 | 4200 | |
34216 | RHCSW | 0 | 0 | |||||||
34217 | RHCSZ | 0 | 0 | |||||||
34218 | RHD | 500 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | ||||
34219 | RHDK | 0 | 0 | |||||||
34220 | RHDL | 0 | 0 | |||||||
34221 | RHDR | 0 | 0 | |||||||
34222 | RHDS | 0 | 0 | |||||||
34223 | RHDT | 0 | 0 | |||||||
34224 | RHEM | 2200 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
34225 | RHG | 100 | 20 3/8 | 0 | ||||||
34226 | RHGD | 0 | 0 | |||||||
34227 | RHGE | 0 | 0 | |||||||
34228 | RHGI | 0 | 0 | |||||||
34229 | RHGL | 0 | 0 | |||||||
34230 | RHGW | 0 | 0 | |||||||
34231 | RHH | 2000 | 8 1/8 | 8 | 8 1/2 | 0 | ||||
34232 | RHHR | 0 | 0 | |||||||
34233 | RHI | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 39 1/2 | 40 1/2 | 300 | |
34234 | RHIA | 0 | 0 | |||||||
34235 | RHIF | 0 | 0 | |||||||
34236 | RHII | 0 | 0 | |||||||
34237 | RHIL | 0 | 0 | |||||||
34238 | RHIM | 0 | 0 | |||||||
34239 | RHIR | 0 | 0 | |||||||
34240 | RHIT | 0 | 0 | |||||||
34241 | RHIW | 0 | 0 | |||||||
34242 | RHIY | 0 | 0 | |||||||
34243 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34244 | RHJSX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
34245 | RHL | 0 | 343.18 | 343.18 | 343.18 | 343.18 | 0 | |||
34246 | RHLD | 0 | 0 | |||||||
34247 | RHMH | 2200 | 3.7500 | 3.5000 | 4.7500 | 0 | ||||
34248 | RHOD | 0 | 0 | |||||||
34249 | RHOM | 4000 | 6 7/8 | 6 1/4 | 7 1/4 | 0 | ||||
34250 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34251 | RHPSW | 300 | 1/2 | 1/4 | 1 | 0 | ||||
34252 | RHR | 100 | 18 1/2 | 17 5/8 | 18 | 0 | ||||
34253 | RHRA | 0 | 0 | |||||||
34254 | RHRK | 0 | 0 | |||||||
34255 | RHRL | 0 | 0 | |||||||
34256 | RHRM | 0 | 0 | |||||||
34257 | RHRT | 0 | 0 | |||||||
34258 | RHS | 300 | 11 1/4 | 11 | 11 1/8 | 0 | ||||
34259 | RHSA | 0 | 0 | |||||||
34260 | RHSC | 0 | 0 | |||||||
34261 | RHSI | 0 | 0 | |||||||
34262 | RHSL | 0 | 0 | |||||||
34263 | RHSM | 0 | 0 | |||||||
34264 | RHSN | 0 | 0 | |||||||
34265 | RHSR | 0 | 0 | |||||||
34266 | RHST | 0 | 0 | |||||||
34267 | RHT | 500 | 4 | 0 | ||||||
34268 | RI | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 200 | |
34269 | RIBDX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
34270 | RIBI | 200 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/2 | 3 5/8 | 120700 | |
34271 | RIBS | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
34272 | RIC | 0 | 0 | |||||||
34273 | RICA | 1700 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/16 | 2 1/4 | 2 7/16 | 6700 | |
34274 | RICE | 2000 | 1 | 1 1/8 | 1 1/4 | 0 | ||||
34275 | RICK | 1400 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/8 | 27400 | |
34276 | RICKW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 6200 | |
34277 | RICO | 0 | 0 | |||||||
34278 | RICOY | 0 | 51.2500 | 0 | ||||||
34279 | RIDE | 500 | 9 | 9 1/4 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/8 | 211500 | |
34280 | RIDG | 200 | 7 1/2 | 8 1/8 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 74900 | |
34281 | RIDL | 1600 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 10600 | |
34282 | RIEAX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.15 | 0 | |
34283 | RIEIX | 0 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | |
34284 | RIEQX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
34285 | RIF | 400 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 400 | |
34286 | RIFA | 0 | 0 | |||||||
34287 | RIFTF | 0 | 1.1500 | 0 | ||||||
34288 | RIG | 500 | 63 | 63 1/8 | 63 1/8 | 63 | 62 1/4 | 63 1/4 | 700 | |
34289 | RIGAX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.59 | 0 | |
34290 | RIGB | 0 | 0 | |||||||
34291 | RIGC | 0 | 0 | |||||||
34292 | RIGD | 0 | 0 | |||||||
34293 | RIGI | 0 | 0 | |||||||
34294 | RIGL | 0 | 0 | |||||||
34295 | RIGM | 0 | 0 | |||||||
34296 | RIGN | 0 | 0 | |||||||
34297 | RIGO | 0 | 0 | |||||||
34298 | RIGP | 0 | 0 | |||||||
34299 | RIGR | 0 | 0 | |||||||
34300 | RIGS | 1000 | 17 3/8 | 16 3/4 | 17 1/2 | 16 5/8 | 17 3/8 | 17 1/2 | 789800 | |
34301 | RIGSP | 2200 | 28.5000 | 0 | ||||||
34302 | RIGT | 0 | 0 | |||||||
34303 | RIGTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
34304 | RII | 1000 | 1 | 0 | ||||||
34305 | RIIG | 0 | 0 | |||||||
34306 | RIIV | 600 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.4900 | 21200 | |
34307 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34308 | RIMBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
34309 | RIMEX | 0 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | |
34310 | RIMFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
34311 | RIMG | 1000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 1/4 | 2000 | |
34312 | RIMSX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
34313 | RINEX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
34314 | RING | 400 | 1 11/16 | 1 3/4 | 1 27/32 | 1 11/16 | 1 11/16 | 1 3/4 | 53600 | |
34315 | RINT | 40000 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 43500 | |
34316 | RINTU | 1100 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 3900 | |
34317 | RINTW | 27000 | 17/64 | 17/64 | 17/64 | 17/64 | 1/4 | 1 | 27000 | |
34318 | RIO | 0 | 0 | |||||||
34319 | RIOA | 0 | 0 | |||||||
34320 | RIOG | 0 | 0 | |||||||
34321 | RIOH | 0 | 0 | |||||||
34322 | RIPY | 0 | 0 | |||||||
34323 | RISC | 2500 | 4 7/16 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 437400 | |
34324 | RISCX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.73 | 0 | |
34325 | RISKA | 1800 | 1.5937 | 1.5937 | 1.5937 | 1.5937 | 1.4062 | 1.5937 | 1800 | |
34326 | RISTX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.29 | 0 | |
34327 | RISXX | 0 | 0.35 | 2.59 | 2.63 | 2901 | ||||
34328 | RIT | 100 | 10 3/8 | 9 3/8 | 10 1/8 | 0 | ||||
34329 | RITBX | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | |
34330 | RITCX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
34331 | RITEX | 0 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | |
34332 | RITGX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
34333 | RITIX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
34334 | RITP | 0 | 0 | |||||||
34335 | RITR | 0 | 0 | |||||||
34336 | RITS | 0 | 0 | |||||||
34337 | RITXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.91 | 4.91 | 1187 | |
34338 | RITY | 0 | 0 | |||||||
34339 | RITZ | 0 | 0 | |||||||
34340 | RITZE | 0 | 0 | |||||||
34341 | RIV | 500 | 13 3/4 | 0 | ||||||
34342 | RIVAF | 0 | 0.0700 | 0 | ||||||
34343 | RIVE | 0 | 0 | |||||||
34344 | RIVI | 0 | 0 | |||||||
34345 | RIVL | 100 | 23 1/4 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 23 3/4 | 46700 | |
34346 | RIVR | 0 | 0 | |||||||
34347 | RIVT | 0 | 0 | |||||||
34348 | RIX | 0 | 234.30 | 233.02 | 234.30 | 232.26 | 233.12 | 234.73 | 0 | |
34349 | RJF | 600 | 26 1/8 | 25 7/8 | 26 1/8 | 25 3/4 | 26 1/8 | 26 5/8 | 1300 | |
34350 | RJFC | 0 | 0 | |||||||
34351 | RJFI | 0 | 0 | |||||||
34352 | RJFK | 0 | 0 | |||||||
34353 | RJFL | 0 | 0 | |||||||
34354 | RJFR | 0 | 0 | |||||||
34355 | RJFS | 0 | 0 | |||||||
34356 | RJFX | 0 | 0 | |||||||
34357 | RJL | 400 | 9 13/16 | 0 | ||||||
34358 | RJR | 0 | 0 | |||||||
34359 | RJRN | 0 | 0 | |||||||
34360 | RKHT | 0 | 0 | |||||||
34361 | RKHTP | 0 | 0 | |||||||
34362 | RKNG | 500 | 13.5000 | 0 | ||||||
34363 | RKTN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 95500 | |
34364 | RKWL | 0 | 0 | |||||||
34365 | RKWLA | 200 | 59.7500 | 59.7500 | 59.7500 | 59.7500 | 300 | |||
34366 | RKYC | 0 | 0 | |||||||
34367 | RL | 100 | 30 | 30 3/8 | 30 3/4 | 0 | ||||
34368 | RLAB | 500 | 5 1/4 | 4 7/8 | 5 7/16 | 4 7/8 | 5 1/16 | 5 3/8 | 129900 | |
34369 | RLAE | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34370 | RLC | 200 | 11 7/8 | 12 | 12 1/2 | 0 | ||||
34371 | RLCC | 0 | 0 | |||||||
34372 | RLCI | 0 | 0 | |||||||
34373 | RLCK | 0 | 0 | |||||||
34374 | RLCL | 0 | 0 | |||||||
34375 | RLCLP | 0 | 0 | |||||||
34376 | RLCM | 0 | 0 | |||||||
34377 | RLCO | 1800 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 1800 | |
34378 | RLCOW | 1000 | 1/4 | 1/8 | 3/8 | 0 | ||||
34379 | RLCP | 0 | 0 | |||||||
34380 | RLD | 0 | 0 | |||||||
34381 | RLDFF | 0 | 22.5000 | 0 | ||||||
34382 | RLFN | 3000 | 16.7500 | 0 | ||||||
34383 | RLI | 2000 | 27 1/2 | 27 7/8 | 28 1/4 | 0 | ||||
34384 | RLIC | 0 | 0 | |||||||
34385 | RLIF | 0 | 0 | |||||||
34386 | RLIFA | 5300 | 65 1/4 | 65 1/2 | 71 1/2 | 800 | ||||
34387 | RLIL | 0 | 0 | |||||||
34388 | RLIN | 1000 | 5 3/8 | 5 | 5 1/2 | 0 | ||||
34389 | RLIP | 0 | 0 | |||||||
34390 | RLIU | 0 | 0 | |||||||
34391 | RLLY | 100 | 4 9/16 | 4 1/2 | 4 13/16 | 4 1/2 | 4 9/16 | 4 13/16 | 52400 | |
34392 | RLLYW | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 14100 | |
34393 | RLM | 100 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 55 5/8 | 56 3/8 | 100 | |
34394 | RLMC | 0 | 0 | |||||||
34395 | RLME | 0 | 0 | |||||||
34396 | RLMF | 0 | 0 | |||||||
34397 | RLMH | 0 | 0 | |||||||
34398 | RLMK | 0 | 0 | |||||||
34399 | RLML | 0 | 0 | |||||||
34400 | RLMO | 0 | 0 | |||||||
34401 | RLMS | 0 | 0 | |||||||
34402 | RLMT | 0 | 0 | |||||||
34403 | RLMV | 0 | 0 | |||||||
34404 | RLMW | 0 | 0 | |||||||
34405 | RLMX | 0 | 0 | |||||||
34406 | RLMY | 0 | 0 | |||||||
34407 | RLMpD | 500 | 48 5/8 | 0 | ||||||
34408 | RLND | 200 | 19.5000 | 17.7500 | 21.0000 | 0 | ||||
34409 | RLNT | 100 | 22.2500 | 0 | ||||||
34410 | RLP | 0 | 0 | |||||||
34411 | RLP.A | 0 | 0 | |||||||
34412 | RLR | 200 | 53 | 52 1/8 | 52 5/8 | 0 | ||||
34413 | RLRC | 0 | 0 | |||||||
34414 | RLRG | 0 | 0 | |||||||
34415 | RLRI | 0 | 0 | |||||||
34416 | RLRK | 0 | 0 | |||||||
34417 | RLRL | 0 | 0 | |||||||
34418 | RLRM | 0 | 0 | |||||||
34419 | RLRN | 0 | 0 | |||||||
34420 | RLRR | 0 | 0 | |||||||
34421 | RLRT | 0 | 0 | |||||||
34422 | RLRX | 0 | 0 | |||||||
34423 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34424 | RLRpA | 600 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 600 | |||
34425 | RLS | 0 | 314.43 | 0 | ||||||
34426 | RLSF | 8000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 17.5000 | 19.0000 | 8000 | |
34427 | RLTY | 7500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.1875 | 12500 | |
34428 | RLV | 1000 | 6 1/2 | 0 | ||||||
34429 | RLVAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 | |
34430 | RLX | 0 | 397.60 | 392.25 | 397.63 | 392.25 | 396.33 | 398.01 | 0 | |
34431 | RM | 500 | 2 | 1 11/16 | 2 3/8 | 0 | ||||
34432 | RMA | 75700 | 18 | 0 | ||||||
34433 | RMAL | 0 | 0 | |||||||
34434 | RMAN | 0 | 0 | |||||||
34435 | RMAXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.91 | 4.96 | 79511 | |
34436 | RMAw | 0 | 0 | |||||||
34437 | RMC | 100 | 5 3/4 | 0 | ||||||
34438 | RMCA | 0 | 0 | |||||||
34439 | RMCF | 200 | 7 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 7000 | |
34440 | RMCI | 200 | 18 3/4 | 19 | 20 | 18 3/4 | 18 3/4 | 20 | 4400 | |
34441 | RMCO | 0 | 0 | |||||||
34442 | RMCR | 1100 | 0.8125 | 0.6875 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 2100 | |
34443 | RMDC | 0 | 0 | |||||||
34444 | RMDY | 1000 | 50 1/4 | 51 3/4 | 51 3/4 | 49 1/2 | 50 | 50 1/4 | 91000 | |
34445 | RMED | 1000 | 18 7/8 | 19 | 19 1/2 | 18 3/4 | 18 7/8 | 19 1/8 | 88300 | |
34446 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34447 | RMGL | 1000 | 1.8125 | 1.5312 | 1.9375 | 1.5312 | 1.6875 | 1.8125 | 390900 | |
34448 | RMGPX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 21.61 | 0 | |
34449 | RMHT | 5000 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 9 | 58400 | |
34450 | RMI | 300 | 1 5/16 | 0 | ||||||
34451 | RMII | 1000 | 2 | 2 1/8 | 2 1/8 | 2 | 1 15/16 | 2 1/8 | 4000 | |
34452 | RMIIU | 1000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 34100 | |
34453 | RMIIW | 3000 | 49/64 | 11/16 | 13/16 | 0 | ||||
34454 | RMIR | 0 | 0 | |||||||
34455 | RMK | 0 | 0 | |||||||
34456 | RML | 38500 | 30 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
34457 | RMLC | 0 | 0 | |||||||
34458 | RMLH | 0 | 0 | |||||||
34459 | RMLK | 0 | 0 | |||||||
34460 | RMLL | 0 | 0 | |||||||
34461 | RMLP | 0 | 0 | |||||||
34462 | RMLQ | 0 | 0 | |||||||
34463 | RMMI | 2500 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34464 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34465 | RMMNF | 0 | 5.5800 | 0 | ||||||
34466 | RMOC | 5000 | 28 1/8 | 28 1/4 | 28 5/8 | 28 1/8 | 28 1/8 | 28 5/8 | 11600 | |
34467 | RMPO | 200 | 5 1/4 | 5 5/16 | 5 7/16 | 5 1/4 | 5 1/4 | 5 3/8 | 13700 | |
34468 | RMPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.97 | 5.10 | 3139 | |
34469 | RMR | 2500 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 26 1/2 | 26 7/8 | 5000 | |
34470 | RMRI | 0 | 0 | |||||||
34471 | RMRN | 0 | 0 | |||||||
34472 | RMRP | 0 | 0 | |||||||
34473 | RMRPN | 3000 | 29 7/8 | 30 1/4 | 30 1/4 | 29 7/8 | 29 3/4 | 30 1/4 | 17200 | |
34474 | RMRPO | 300 | 26 5/8 | 26 7/8 | 26 7/8 | 26 1/2 | 26 1/2 | 26 7/8 | 3400 | |
34475 | RMRPP | 100 | 26 1/2 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 200 | |
34476 | RMRX | 0 | 0 | |||||||
34477 | RMRY | 0 | 0 | |||||||
34478 | RMS | 0 | 270.05 | 268.42 | 270.07 | 267.88 | 0 | |||
34479 | RMT | 0 | 0 | |||||||
34480 | RMTC | 0 | 0 | |||||||
34481 | RMTL | 0 | 0 | |||||||
34482 | RMTR | 2000 | 7 13/16 | 7 15/16 | 8 1/16 | 7 3/4 | 7 3/4 | 7 7/8 | 65700 | |
34483 | RMTT | 0 | 0 | |||||||
34484 | RMTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.77 | 4.91 | 1483 | |
34485 | RMUC | 400 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
34486 | RMUNX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.65 | 0 | |
34487 | RN | 300 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/4 | 30 5/8 | 800 | |
34488 | RNADX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
34489 | RNB | 200 | 78 1/4 | 78 1/4 | 78 1/4 | 78 1/4 | 78 1/2 | 78 7/8 | 200 | |
34490 | RNBC | 0 | 0 | |||||||
34491 | RNBH | 0 | 0 | |||||||
34492 | RNBI | 0 | 0 | |||||||
34493 | RNBK | 0 | 0 | |||||||
34494 | RNBO | 1000 | 18 1/8 | 18 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/4 | 17900 | |
34495 | RNBR | 0 | 0 | |||||||
34496 | RNBS | 0 | 0 | |||||||
34497 | RNBT | 0 | 0 | |||||||
34498 | RNBY | 0 | 0 | |||||||
34499 | RNBpC | 70500 | 25 3/8 | 0 | ||||||
34500 | RNBpD | 39500 | 22 45/64 | 0 | ||||||
34501 | RNBpE | 50000 | 26 13/32 | 26 | 26 1/2 | 0 | ||||
34502 | RNCG | 1100 | 5.0000 | 0 | ||||||
34503 | RNCO | 300 | 19 1/4 | 19 | 19 1/4 | 18 7/8 | 18 3/4 | 19 1/4 | 4300 | |
34504 | RNDEY | 0 | 5.3750 | 0 | ||||||
34505 | RNIC | 5000 | 4 13/16 | 4 5/8 | 4 7/8 | 0 | ||||
34506 | RNJ | 0 | 11 3/4 | 12 1/8 | 0 | |||||
34507 | RNJI | 0 | 0 | |||||||
34508 | RNK | 0 | 0 | |||||||
34509 | RNLG | 0 | 0 | |||||||
34510 | RNLXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.66 | 4.70 | 305 | |
34511 | RNMC | 50 | 345.0000 | 300.0000 | 340.0000 | 0 | ||||
34512 | RNO | 100 | 7 13/16 | 6 | 8 | 0 | ||||
34513 | RNOA | 0 | 0 | |||||||
34514 | RNOC | 0 | 0 | |||||||
34515 | RNOI | 0 | 0 | |||||||
34516 | RNOM | 0 | 0 | |||||||
34517 | RNOO | 0 | 0 | |||||||
34518 | RNOR | 0 | 0 | |||||||
34519 | RNOT | 0 | 0 | |||||||
34520 | RNOW | 0 | 0 | |||||||
34521 | RNR | 500 | 30 1/8 | 30 1/2 | 30 7/8 | 0 | ||||
34522 | RNRC | 500 | 17 3/16 | 17 1/4 | 17 1/4 | 17 3/16 | 17 1/8 | 17 3/8 | 1100 | |
34523 | RNRE | 0 | 0 | |||||||
34524 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34525 | RNTK | 3000 | 7/32 | 1/4 | 1/4 | 3/16 | 3/16 | 7/32 | 51000 | |
34526 | RNTL | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0350 | 100 | |
34527 | RNTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.77 | 2.90 | 835 | |
34528 | RNY | 2200 | 12 3/8 | 0 | ||||||
34529 | RNYT | 0 | 0 | |||||||
34530 | RNYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.76 | 2.83 | 2808 | |
34531 | RNpB | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 | 100 | |
34532 | RNpC | 3000 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 9000 | |
34533 | RNpDw | 0 | 0 | |||||||
34534 | RNpT | 100 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
34535 | ROAD | 200 | 16 | 16 | 16 1/8 | 16 | 16 | 16 1/4 | 4200 | |
34536 | ROBC | 2500 | 14.2500 | 0 | ||||||
34537 | ROBE | 0 | 0 | |||||||
34538 | ROBEU | 0 | 0 | |||||||
34539 | ROBN | 1500 | 23 | 22 | 23 1/4 | 22 | 22 3/4 | 23 1/2 | 22500 | |
34540 | ROBO | 0 | 0 | |||||||
34541 | ROBOF | 3000 | 15/32 | 13/32 | 1/2 | 0 | ||||
34542 | ROBV | 100 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 40800 | |
34543 | ROC | 1300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 3700 | |
34544 | ROCA | 0 | 0 | |||||||
34545 | ROCE | 200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 4.5000 | 200 | |
34546 | ROCF | 100 | 22 3/8 | 21 | 24 | 20 1/8 | 22 3/8 | 23 1/8 | 177300 | |
34547 | ROCH | 250 | 1.6000 | 0 | ||||||
34548 | ROCK | 7500 | 24 1/4 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 49700 | |
34549 | ROCKX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
34550 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
34551 | ROCO | 0 | 0 | |||||||
34552 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
34553 | RODM | 0 | 0 | |||||||
34554 | RODMY | 0 | 0 | |||||||
34555 | ROFC | 0 | 0 | |||||||
34556 | ROG | 400 | 28 3/4 | 0 | ||||||
34557 | ROGE | 0 | 0 | |||||||
34558 | ROGEL | 100 | 60.1250 | 0 | ||||||
34559 | ROGEM | 100 | 48.2500 | 0 | ||||||
34560 | ROGEO | 100 | 50.6250 | 0 | ||||||
34561 | ROGEP | 100 | 96.0000 | 200 | ||||||
34562 | ROGI | 1000 | 0.3125 | 0.0312 | 0.2812 | 0 | ||||
34563 | ROGO | 0 | 0 | |||||||
34564 | ROH | 800 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/8 | 75 7/8 | 800 | |
34565 | ROHC | 0 | 0 | |||||||
34566 | ROHE | 0 | 0 | |||||||
34567 | ROHG | 0 | 0 | |||||||
34568 | ROHH | 0 | 0 | |||||||
34569 | ROHHY | 0 | 76.8750 | 75.7500 | 76.3750 | 0 | ||||
34570 | ROHI | 0 | 0 | |||||||
34571 | ROHL | 0 | 0 | |||||||
34572 | ROHR | 0 | 0 | |||||||
34573 | ROHS | 0 | 0 | |||||||
34574 | ROHT | 0 | 0 | |||||||
34575 | ROHY | 0 | 0 | |||||||
34576 | ROID | 0 | 0 | |||||||
34577 | ROIL | 0 | 0 | |||||||
34578 | ROIX | 1000 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/2 | 11 1/2 | 12 1/4 | 1400 | |
34579 | ROIXP | 0 | 0 | |||||||
34580 | ROK | 300 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 60 5/8 | 61 | 300 | |
34581 | ROKB | 0 | 0 | |||||||
34582 | ROKC | 0 | 0 | |||||||
34583 | ROKD | 0 | 0 | |||||||
34584 | ROKE | 0 | 0 | |||||||
34585 | ROKG | 0 | 0 | |||||||
34586 | ROKI | 0 | 0 | |||||||
34587 | ROKK | 0 | 0 | |||||||
34588 | ROKL | 0 | 0 | |||||||
34589 | ROKM | 0 | 0 | |||||||
34590 | ROKN | 0 | 0 | |||||||
34591 | ROKO | 0 | 0 | |||||||
34592 | ROKR | 0 | 0 | |||||||
34593 | ROKS | 0 | 0 | |||||||
34594 | ROKT | 0 | 0 | |||||||
34595 | ROKU | 0 | 0 | |||||||
34596 | ROKY | 0 | 0 | |||||||
34597 | ROKp | 0 | 0 | |||||||
34598 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34599 | ROL | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 1300 | |
34600 | ROLB | 0 | 0 | |||||||
34601 | ROLC | 0 | 0 | |||||||
34602 | ROLD | 0 | 0 | |||||||
34603 | ROLH | 0 | 0 | |||||||
34604 | ROLI | 0 | 0 | |||||||
34605 | ROLK | 0 | 0 | |||||||
34606 | ROLL | 0 | 0 | |||||||
34607 | ROLN | 0 | 0 | |||||||
34608 | ROLO | 5000 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 3.3750 | 10000 | |
34609 | ROLX | 0 | 0 | |||||||
34610 | ROLY | 0 | 0 | |||||||
34611 | ROM | 100 | 20 3/4 | 21 3/8 | 22 1/8 | 0 | ||||
34612 | ROMA | 0 | 0 | |||||||
34613 | ROMC | 900 | 28 1/2 | 28 1/2 | 28 5/8 | 28 1/2 | 28 1/2 | 29 1/2 | 4700 | |
34614 | ROMCF | 0 | 0 | |||||||
34615 | ROME | 0 | 0 | |||||||
34616 | ROMF | 0 | 0 | |||||||
34617 | ROMG | 0 | 0 | |||||||
34618 | ROML | 0 | 0 | |||||||
34619 | ROMN | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 | 2800 | |
34620 | ROMS | 0 | 0 | |||||||
34621 | ROMT | 500 | 5 9/16 | 5 9/16 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 16400 | |
34622 | RON | 15000 | 65 1/8 | 64 1/4 | 64 7/8 | 0 | ||||
34623 | RONC | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 200 | |
34624 | RONCP | 100 | 2 | 2 | 2 1/2 | 0 | ||||
34625 | ROND | 0 | 0 | |||||||
34626 | RONE | 1000 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.0312 | 1.2187 | 1000 | |
34627 | RONL | 0 | 0 | |||||||
34628 | RONN | 0 | 0 | |||||||
34629 | RONO | 0 | 0 | |||||||
34630 | RONP | 0 | 0 | |||||||
34631 | RONS | 0 | 0 | |||||||
34632 | RONV | 2000 | 2.4375 | 2.5000 | 2.5000 | 2.4375 | 1.5000 | 2.5000 | 4400 | |
34633 | ROOFD | 300 | 5.0000 | 0 | ||||||
34634 | ROOM | 1500 | 4 7/8 | 5 | 5 1/16 | 4 7/8 | 4 7/8 | 5 | 88200 | |
34635 | ROPR | 100 | 42 1/4 | 42 1/4 | 42 7/8 | 0 | ||||
34636 | ROPS | 0 | 0 | |||||||
34637 | ROR | 0 | 0 | |||||||
34638 | RORC | 0 | 0 | |||||||
34639 | RORD | 0 | 0 | |||||||
34640 | RORE | 0 | 0 | |||||||
34641 | RORF | 0 | 0 | |||||||
34642 | RORH | 0 | 0 | |||||||
34643 | RORI | 0 | 0 | |||||||
34644 | RORL | 0 | 0 | |||||||
34645 | RORM | 0 | 0 | |||||||
34646 | RORN | 0 | 0 | |||||||
34647 | RORO | 0 | 0 | |||||||
34648 | RORS | 0 | 0 | |||||||
34649 | RORT | 0 | 0 | |||||||
34650 | RORU | 0 | 0 | |||||||
34651 | RORX | 0 | 0 | |||||||
34652 | ROSE | 200 | 29 7/8 | 29 7/8 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/8 | 25800 | |
34653 | ROSS | 100 | 6 13/16 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 221600 | |
34654 | ROST | 1300 | 47 1/4 | 48 1/4 | 48 1/4 | 47 | 47 1/4 | 47 5/8 | 280000 | |
34655 | ROTC | 500 | 16 1/4 | 16 1/8 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 21400 | |
34656 | ROTI | 1200 | 7 1/4 | 7 1/4 | 7 1/2 | 2118200 | ||||
34657 | ROTIW | 2000 | 3 1/8 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 84600 | |
34658 | ROU | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 20 5/8 | 100 | |
34659 | ROUI | 0 | 0 | |||||||
34660 | ROUL | 0 | 0 | |||||||
34661 | ROUO | 0 | 0 | |||||||
34662 | ROUS | 0 | 0 | |||||||
34663 | ROVC | 100 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2500 | 100 | |
34664 | ROW | 200 | 6 3/4 | 7 5/8 | 8 1/8 | 0 | ||||
34665 | ROWC | 0 | 0 | |||||||
34666 | ROWY | 0 | 0 | |||||||
34667 | ROYL | 2000 | 4 1/4 | 4 1/16 | 4 1/4 | 1000 | ||||
34668 | RP | 100 | 31 | 30 7/8 | 31 | 30 7/8 | 30 7/8 | 31 3/8 | 200 | |
34669 | RPAP | 0 | 0 | |||||||
34670 | RPAPF | 300 | 3 5/8 | 3 11/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 5/8 | 215400 | |
34671 | RPB | 2800 | 3/4 | 0 | ||||||
34672 | RPBAX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
34673 | RPBC | 0 | 0 | |||||||
34674 | RPBCZ | 0 | 0 | |||||||
34675 | RPBN | 0 | 0 | |||||||
34676 | RPBNP | 0 | 0 | |||||||
34677 | RPBS | 0 | 0 | |||||||
34678 | RPBT | 3000 | 0.0625 | 0 | ||||||
34679 | RPCL | 0 | 0 | |||||||
34680 | RPCLF | 1300 | 2 1/64 | 2 1/16 | 2 3/16 | 0 | ||||
34681 | RPCO | 0 | 0 | |||||||
34682 | RPCP | 0 | 0 | |||||||
34683 | RPCPP | 0 | 0 | |||||||
34684 | RPCX | 2000 | 14 | 13 1/2 | 14 | 13 1/4 | 13 1/2 | 14 | 216200 | |
34685 | RPEAX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 20.90 | 0 | |
34686 | RPET | 0 | 0 | |||||||
34687 | RPETY | 0 | 0 | |||||||
34688 | RPFCX | 0 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 22.34 | 0 | |
34689 | RPFEX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
34690 | RPFGX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.93 | 0 | |
34691 | RPFRX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 20.06 | 0 | |
34692 | RPGGX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
34693 | RPGXX | 0 | 0.39 | 4.74 | 4.75 | 3923 | ||||
34694 | RPHGF | 0 | 0 | |||||||
34695 | RPIA | 25000 | 8 1/4 | 8 1/2 | 8 3/4 | 0 | ||||
34696 | RPIBX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
34697 | RPII | 500 | 7/16 | 5/16 | 7/16 | 5/16 | 11/32 | 7/16 | 13200 | |
34698 | RPMA | 0 | 0 | |||||||
34699 | RPMGX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | |
34700 | RPO | 0 | 0 | |||||||
34701 | RPOA | 0 | 0 | |||||||
34702 | RPOL | 0 | 0 | |||||||
34703 | RPOLY | 0 | 0 | |||||||
34704 | RPOW | 600 | 16 5/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 16 7/8 | 147800 | |
34705 | RPOWG | 8 | 44 1/4 | 44 1/4 | 44 7/8 | 44 1/4 | 44 1/4 | 45 1/4 | 72 | |
34706 | RPOpA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 100 | |
34707 | RPP | 0 | 0 | |||||||
34708 | RPPP | 0 | 0 | |||||||
34709 | RPR | 300 | 70 7/8 | 70 7/8 | 70 7/8 | 70 7/8 | 70 3/8 | 71 | 300 | |
34710 | RPRC | 0 | 0 | |||||||
34711 | RPRD | 0 | 0 | |||||||
34712 | RPRE | 0 | 0 | |||||||
34713 | RPRH | 0 | 0 | |||||||
34714 | RPRI | 0 | 0 | |||||||
34715 | RPRL | 0 | 0 | |||||||
34716 | RPRN | 0 | 0 | |||||||
34717 | RPRR | 0 | 0 | |||||||
34718 | RPRS | 0 | 0 | |||||||
34719 | RPRT | 0 | 0 | |||||||
34720 | RPRW | 0 | 0 | |||||||
34721 | RPRX | 0 | 0 | |||||||
34722 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34723 | RPSD | 0 | 0 | |||||||
34724 | RPSE | 13400 | 0.0800 | 0 | ||||||
34725 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | ||||
34726 | RPSIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
34727 | RPSY | 30600 | 0.0100 | 0 | ||||||
34728 | RPT | 100 | 16 1/2 | 16 1/2 | 16 7/8 | 0 | ||||
34729 | RPTC | 500 | 31.2500 | 30.5000 | 32.2500 | 0 | ||||
34730 | RPTR | 0 | 0 | |||||||
34731 | RPX | 100 | 5 3/8 | 1/32 | 1 | 0 | ||||
34732 | RR | 1000 | 1 1/2 | 0 | ||||||
34733 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34734 | RRCT | 0 | 0 | |||||||
34735 | RRE | 0 | 0 | |||||||
34736 | RRES | 0 | 0 | |||||||
34737 | RRF | 200 | 5 1/2 | 0 | ||||||
34738 | RRFY | 0 | 0 | |||||||
34739 | RRFZ | 0 | 0 | |||||||
34740 | RRI | 100 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 3/8 | 17 | 1600 | |
34741 | RRIC | 1000 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
34742 | RRIL | 0 | 0 | |||||||
34743 | RRIN | 0 | 0 | |||||||
34744 | RRIO | 0 | 0 | |||||||
34745 | RRIX | 0 | 0 | |||||||
34746 | RRIY | 0 | 0 | |||||||
34747 | RRK | 0 | 0 | |||||||
34748 | RRMI | 300 | 0.0010 | 0 | ||||||
34749 | RROY | 0 | 0 | |||||||
34750 | RROYA | 200 | 18.0000 | 17.5000 | 19.2500 | 0 | ||||
34751 | RROYB | 800 | 17.2500 | 0 | ||||||
34752 | RRPF | 0 | 0 | |||||||
34753 | RRR | 2000 | 35 1/4 | 0 | ||||||
34754 | RRRA | 0 | 0 | |||||||
34755 | RRRC | 0 | 0 | |||||||
34756 | RRRG | 0 | 0 | |||||||
34757 | RRRI | 0 | 0 | |||||||
34758 | RRRM | 0 | 0 | |||||||
34759 | RRRN | 0 | 0 | |||||||
34760 | RRRR | 0 | 0 | |||||||
34761 | RRRV | 0 | 0 | |||||||
34762 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34763 | RRS | 0 | 397.49 | 0 | ||||||
34764 | RRVG | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.3125 | 9600 | |
34765 | RS | 200 | 40 1/8 | 35 7/8 | 36 1/2 | 0 | ||||
34766 | RSA | 0 | 0 | |||||||
34767 | RSC | 400 | 9 | 8 5/8 | 9 | 0 | ||||
34768 | RSCC | 0 | 0 | |||||||
34769 | RSCOX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
34770 | RSCR | 100 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2600 | |
34771 | RSCS | 0 | 0 | |||||||
34772 | RSDCX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
34773 | RSDGX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
34774 | RSDIX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.45 | 0 | |
34775 | RSE | 100 | 25 1/4 | 26 | 26 1/2 | 0 | ||||
34776 | RSED | 0 | 0 | |||||||
34777 | RSEGX | 0 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | |
34778 | RSEI | 0 | 0 | |||||||
34779 | RSEP | 0 | 0 | |||||||
34780 | RSEY | 0 | 0 | |||||||
34781 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34782 | RSEpZ | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 3300 | |||
34783 | RSFC | 300 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 20300 | |
34784 | RSFCO | 500 | 11 | 10 3/4 | 11 1/2 | 0 | ||||
34785 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34786 | RSGI | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/4 | 2900 | |
34787 | RSGIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
34788 | RSGTF | 0 | 0.0800 | 0 | ||||||
34789 | RSGVX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
34790 | RSGXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.93 | 5.33 | 3610 | |
34791 | RSHA | 0 | 0 | |||||||
34792 | RSHC | 0 | 0 | |||||||
34793 | RSHX | 1000 | 13 | 14 1/8 | 14 1/2 | 13 | 12 7/8 | 13 | 47300 | |
34794 | RSI | 0 | 226.42 | 0 | ||||||
34795 | RSIAX | 0 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | |
34796 | RSIBX | 0 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | |
34797 | RSICX | 0 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0 | |
34798 | RSID | 10000 | 0.1400 | 0.1400 | 0.1600 | 0 | ||||
34799 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34800 | RSIFX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
34801 | RSIGX | 0 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0 | |
34802 | RSIH | 40100 | 0.2200 | 0.2800 | 0.2800 | 0.2100 | 0.1000 | 0.2800 | 1123800 | |
34803 | RSII | 0 | 0 | |||||||
34804 | RSIIF | 0 | 0 | |||||||
34805 | RSIN | 0 | 0 | |||||||
34806 | RSIS | 500 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1000 | |
34807 | RSISX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
34808 | RSIVX | 0 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0 | |
34809 | RSLPX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
34810 | RSM | 0 | 0 | |||||||
34811 | RSMCX | 0 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | |
34812 | RSMI | 5000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.1250 | 5000 | |
34813 | RSMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.00 | 5.12 | 10705 | |
34814 | RSND | 300 | 7 1/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 91500 | |
34815 | RSNRX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
34816 | RSO | 0 | 0 | |||||||
34817 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34818 | RSPC | 0 | 0 | |||||||
34819 | RSPD | 0 | 0 | |||||||
34820 | RSPFX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
34821 | RSPH | 0 | 0 | |||||||
34822 | RSPI | 0 | 0 | |||||||
34823 | RSPL | 0 | 0 | |||||||
34824 | RSPR | 0 | 0 | |||||||
34825 | RSPS | 0 | 0 | |||||||
34826 | RSPT | 0 | 0 | |||||||
34827 | RSPV | 0 | 0 | |||||||
34828 | RSPW | 0 | 0 | |||||||
34829 | RSPX | 0 | 0 | |||||||
34830 | RSPw | 0 | 0 | |||||||
34831 | RSR | 600 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 600 | |||
34832 | RSRA | 0 | 0 | |||||||
34833 | RSRI | 0 | 0 | |||||||
34834 | RSRN | 0 | 0 | |||||||
34835 | RSRR | 0 | 0 | |||||||
34836 | RSRV | 200 | 30.5000 | 0 | ||||||
34837 | RSSC | 0 | 0 | |||||||
34838 | RSSL | 0 | 0 | |||||||
34839 | RSSLY | 0 | 7.6250 | 0 | ||||||
34840 | RST | 0 | 0 | |||||||
34841 | RSTAF | 1000 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34842 | RSTC | 0 | 0 | |||||||
34843 | RSTEX | 0 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | |
34844 | RSTI | 500 | 11 5/8 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 17200 | |
34845 | RSTO | 1700 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 39000 | |
34846 | RSTOW | 11400 | 1/32 | 1/32 | 1/16 | 0 | ||||
34847 | RSTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.89 | 2.96 | 2409 | |
34848 | RSVC | 1100 | 24 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 23500 | |
34849 | RSVPX | 0 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | |
34850 | RSWS | 0 | 0 | |||||||
34851 | RSWSY | 0 | 27.5000 | 0 | ||||||
34852 | RSXIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
34853 | RSXLX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
34854 | RSYS | 1000 | 57 | 59 | 59 | 55 3/4 | 56 1/2 | 57 1/8 | 639200 | |
34855 | RT | 300 | 13 7/8 | 13 | 13 1/2 | 0 | ||||
34856 | RTAN | 10000 | 0.5500 | 0.2500 | 2.5000 | 0 | ||||
34857 | RTAWX | 0 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 31.60 | 0 | |
34858 | RTBBF | 0 | 5.2300 | 0 | ||||||
34859 | RTBCX | 0 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 34.41 | 0 | |
34860 | RTCS | 0 | 0 | |||||||
34861 | RTEC | 200 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 44300 | |
34862 | RTEL | 100 | 11 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 23000 | |
34863 | RTEN | 0 | 0 | |||||||
34864 | RTETX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
34865 | RTEX | 200 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 1/2 | 22 | 77500 | |
34866 | RTEXX | 0 | 0.34 | 2.50 | 2.53 | 1519 | ||||
34867 | RTFDX | 0 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | |
34868 | RTFTX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
34869 | RTFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.88 | 2.94 | 20222 | |
34870 | RTGSX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.29 | 0 | |
34871 | RTI | 100 | 23 1/2 | 24 1/8 | 24 7/8 | 0 | ||||
34872 | RTIC | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 57500 | |
34873 | RTID | 0 | 0 | |||||||
34874 | RTII | 300 | 3 3/4 | 3 3/4 | 3 7/8 | 0 | ||||
34875 | RTIR | 0 | 0 | |||||||
34876 | RTIT | 0 | 0 | |||||||
34877 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34878 | RTKA | 0 | 0 | |||||||
34879 | RTKN | 0 | 0 | |||||||
34880 | RTL | 0 | 301.16 | 296.27 | 301.34 | 296.27 | 0 | |||
34881 | RTMCX | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 31.09 | 0 | |
34882 | RTMF | 300 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0000 | 3.3125 | 500 | |
34883 | RTMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.65 | 4.76 | 1309 | |
34884 | RTN | 300 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 5/8 | 51 | 300 | |
34885 | RTNA | 0 | 0 | |||||||
34886 | RTNB | 0 | 0 | |||||||
34887 | RTNC | 500 | 0.5500 | 0 | ||||||
34888 | RTND | 0 | 0 | |||||||
34889 | RTNE | 0 | 0 | |||||||
34890 | RTNG | 0 | 0 | |||||||
34891 | RTNH | 0 | 0 | |||||||
34892 | RTNI | 0 | 0 | |||||||
34893 | RTNK | 0 | 0 | |||||||
34894 | RTNKP | 0 | 0 | |||||||
34895 | RTNL | 0 | 0 | |||||||
34896 | RTNM | 0 | 0 | |||||||
34897 | RTNN | 0 | 0 | |||||||
34898 | RTNO | 0 | 0 | |||||||
34899 | RTNR | 0 | 0 | |||||||
34900 | RTNS | 0 | 0 | |||||||
34901 | RTNT | 0 | 0 | |||||||
34902 | RTNV | 0 | 0 | |||||||
34903 | RTNW | 0 | 0 | |||||||
34904 | RTNX | 0 | 0 | |||||||
34905 | RTNY | 0 | 0 | |||||||
34906 | RTNZ | 0 | 0 | |||||||
34907 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34908 | RTOK | 0 | 0 | |||||||
34909 | RTOKY | 0 | 70.1250 | 0 | ||||||
34910 | RTR | 0 | 0 | |||||||
34911 | RTRK | 100 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 3000 | |
34912 | RTRS | 0 | 0 | |||||||
34913 | RTRSY | 100 | 73 3/4 | 74 1/4 | 74 1/4 | 73 1/2 | 73 5/8 | 73 3/4 | 230900 | |
34914 | RTSE | 0 | 0 | |||||||
34915 | RTST | 1200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 1200 | |
34916 | RTSTR | 200 | 3/16 | 0 | ||||||
34917 | RTT | 0 | 2 | 2 3/4 | 0 | |||||
34918 | RTTL | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 | 2 3/8 | 2000 | |
34919 | RTTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.17 | 6263 | |
34920 | RTWI | 200 | 17 3/4 | 17 1/2 | 17 3/4 | 17 | 17 | 17 3/4 | 34200 | |
34921 | RTWO | 20300 | 0.0200 | 0 | ||||||
34922 | RTZ | 100 | 63 1/2 | 60 7/8 | 62 1/8 | 0 | ||||
34923 | RTZA | 0 | 0 | |||||||
34924 | RTZB | 0 | 0 | |||||||
34925 | RTZD | 0 | 0 | |||||||
34926 | RTZG | 0 | 0 | |||||||
34927 | RTZI | 0 | 0 | |||||||
34928 | RTZK | 0 | 0 | |||||||
34929 | RTZT | 0 | 0 | |||||||
34930 | RTZY | 0 | 0 | |||||||
34931 | RUA | 0 | 411.84 | 410.44 | 411.84 | 409.04 | 0 | |||
34932 | RUBB | 200 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 4300 | |
34933 | RUDY | 1000 | 5.3750 | 0 | ||||||
34934 | RUI | 0 | 388.03 | 386.60 | 388.03 | 385.25 | 0 | |||
34935 | RUK | 200 | 35 1/8 | 36 7/8 | 38 1/8 | 0 | ||||
34936 | RULE | 0 | 0 | |||||||
34937 | RULR | 0 | 0 | |||||||
34938 | RUMC | 3000 | 0.0150 | 0 | ||||||
34939 | RUN | 5000 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | ||||
34940 | RUNI | 100 | 4 | 4 1/8 | 4 3/8 | 0 | ||||
34941 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
34942 | RUOK | 1500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 20900 | |
34943 | RUOKW | 5000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 7/16 | 5000 | |
34944 | RUOKZ | 5300 | 7/32 | 3/16 | 7/32 | 0 | ||||
34945 | RUP | 0 | 0 | |||||||
34946 | RUPC | 0 | 0 | |||||||
34947 | RUPV | 0 | 0 | |||||||
34948 | RURL | 100 | 36 1/2 | 36 3/4 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/4 | 6700 | |
34949 | RUS | 100 | 18 | 17 3/4 | 18 1/4 | 0 | ||||
34950 | RUS.A | 0 | 0 | |||||||
34951 | RUS.B | 0 | 0 | |||||||
34952 | RUSA | 0 | 0 | |||||||
34953 | RUSAF | 1500 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
34954 | RUSB | 0 | 0 | |||||||
34955 | RUSE | 0 | 0 | |||||||
34956 | RUSH | 500 | 12 | 12 | 12 5/16 | 12 | 12 | 12 3/8 | 21600 | |
34957 | RUSI | 0 | 0 | |||||||
34958 | RUSIA | 0 | 0 | |||||||
34959 | RUSO | 0 | 0 | |||||||
34960 | RUSW | 0 | 0 | |||||||
34961 | RUSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.83 | 4.91 | 11418 | |
34962 | RUT | 0 | 344.56 | 344.29 | 344.58 | 343.15 | 0 | |||
34963 | RUTE | 0 | 0 | |||||||
34964 | RUTXX | 0 | 0.56 | 4.44 | 4.54 | 1480 | ||||
34965 | RUV | 0 | 343.23 | 343.23 | 343.23 | 343.23 | 0 | |||
34966 | RVALX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
34967 | RVCEX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
34968 | RVCFX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.22 | 0 | |
34969 | RVCGX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 15.53 | 0 | |
34970 | RVCXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.27 | 4.36 | 1274 | |
34971 | RVEE | 1000 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 9600 | |
34972 | RVFD | 1000 | 14 7/8 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 52600 | |
34973 | RVGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.90 | 4.99 | 1757 | |
34974 | RVHC | 200 | 13.2500 | 0 | ||||||
34975 | RVM | 0 | 0 | |||||||
34976 | RVMI | 0 | 0 | |||||||
34977 | RVMP | 1300 | 4.7500 | 0 | ||||||
34978 | RVNL | 100 | 5.5000 | 0 | ||||||
34979 | RVR | 1000 | 6 1/4 | 0 | ||||||
34980 | RVRS | 0 | 0 | |||||||
34981 | RVSA | 100 | 16.5000 | 0 | ||||||
34982 | RVSB | 600 | 16 1/4 | 16 | 17 | 0 | ||||
34983 | RVT | 600 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 600 | |
34984 | RVTL | 500 | 24.8750 | 24.7500 | 25.2500 | 0 | ||||
34985 | RVTNX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.21 | 0 | |
34986 | RVTp | 1500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1500 | |||
34987 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
34988 | RVWP | 0 | 0 | |||||||
34989 | RVWT | 0 | 0 | |||||||
34990 | RVWU | 0 | 0 | |||||||
34991 | RWAG | 0 | 0 | |||||||
34992 | RWAGY | 0 | 0 | |||||||
34993 | RWAY | 1500 | 11 1/4 | 10 15/16 | 11 1/4 | 10 7/8 | 11 1/8 | 11 1/4 | 30400 | |
34994 | RWEO | 0 | 0 | |||||||
34995 | RWEOY | 0 | 41.7500 | 0 | ||||||
34996 | RWIN | 20000 | 32 1/8 | 33 7/8 | 33 7/8 | 31 5/8 | 32 1/8 | 32 1/4 | 2569700 | |
34997 | RWMC | 800 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 2.0000 | 800 | |
34998 | RWN | 0 | 0 | |||||||
34999 | RWNS | 300 | 17.2500 | 0 | ||||||
35000 | RWNY | 300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.7500 | 300 | |
35001 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35002 | RWSP | 0 | 0 | |||||||
35003 | RWTI | 500 | 33 | 33 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 33 1/4 | 15100 | |
35004 | RWTIP | 300 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/4 | 35 1/2 | 4200 | |
35005 | RWTIW | 1500 | 17 1/2 | 17 3/4 | 18 1/2 | 0 | ||||
35006 | RX | 0 | 0 | |||||||
35007 | RXC | 0 | 0 | |||||||
35008 | RXCD | 0 | 0 | |||||||
35009 | RXH | 0 | 306.90 | 306.46 | 307.22 | 305.40 | 0 | |||
35010 | RXL | 500 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 13 7/8 | 14 3/8 | 1700 | |
35011 | RXLA | 0 | 0 | |||||||
35012 | RXM | 1600 | 1/8 | 13200 | ||||||
35013 | RXN | 100 | 14 | 13 5/8 | 14 1/8 | 0 | ||||
35014 | RXNA | 0 | 0 | |||||||
35015 | RXNC | 0 | 0 | |||||||
35016 | RXNI | 0 | 0 | |||||||
35017 | RXNK | 0 | 0 | |||||||
35018 | RXNM | 0 | 0 | |||||||
35019 | RXNN | 0 | 0 | |||||||
35020 | RXNO | 0 | 0 | |||||||
35021 | RXNW | 0 | 0 | |||||||
35022 | RXNX | 0 | 0 | |||||||
35023 | RXP | 0 | 399.20 | 395.25 | 399.33 | 394.00 | 0 | |||
35024 | RXR | 100 | 31 5/8 | 31 3/4 | 32 1/8 | 0 | ||||
35025 | RXRA | 0 | 0 | |||||||
35026 | RXRC | 0 | 0 | |||||||
35027 | RXRE | 0 | 0 | |||||||
35028 | RXRG | 0 | 0 | |||||||
35029 | RXRH | 0 | 0 | |||||||
35030 | RXRI | 0 | 0 | |||||||
35031 | RXRK | 0 | 0 | |||||||
35032 | RXRO | 0 | 0 | |||||||
35033 | RXRS | 0 | 0 | |||||||
35034 | RXRT | 0 | 0 | |||||||
35035 | RXRV | 0 | 0 | |||||||
35036 | RXRW | 0 | 0 | |||||||
35037 | RXRX | 0 | 0 | |||||||
35038 | RXRY | 0 | 0 | |||||||
35039 | RXSD | 200 | 29 1/4 | 29 | 29 1/2 | 28 3/4 | 29 | 29 1/2 | 150300 | |
35040 | RXT | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 30 3/4 | 500 | |
35041 | RXTC | 0 | 0 | |||||||
35042 | RXTI | 0 | 0 | |||||||
35043 | RXTJ | 0 | 0 | |||||||
35044 | RXTM | 0 | 0 | |||||||
35045 | RXTN | 0 | 0 | |||||||
35046 | RXTR | 0 | 0 | |||||||
35047 | RXTS | 0 | 0 | |||||||
35048 | RXTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.09 | 3.16 | 1898 | |
35049 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35050 | RY | 2000 | 36 1/4 | 36 1/8 | 36 1/4 | 36 1/8 | 2200 | |||
35051 | RYA | 0 | 0 | |||||||
35052 | RYAN | 700 | 7 1/4 | 7 1/8 | 7 3/8 | 7 | 7 1/8 | 7 1/4 | 132200 | |
35053 | RYBO | 5000 | 2.0200 | 2.0312 | 2.0312 | 2.0200 | 1.9062 | 2.0200 | 24000 | |
35054 | RYC | 200 | 79 1/2 | 79 5/8 | 80 1/8 | 0 | ||||
35055 | RYCA | 0 | 0 | |||||||
35056 | RYCB | 0 | 0 | |||||||
35057 | RYCC | 0 | 0 | |||||||
35058 | RYCD | 0 | 0 | |||||||
35059 | RYCE | 0 | 0 | |||||||
35060 | RYCEY | 0 | 20.5000 | 0 | ||||||
35061 | RYCI | 0 | 0 | |||||||
35062 | RYCW | 0 | 0 | |||||||
35063 | RYCX | 0 | 0 | |||||||
35064 | RYCY | 0 | 0 | |||||||
35065 | RYDL | 0 | 0 | |||||||
35066 | RYE | 0 | 0 | |||||||
35067 | RYEE | 7500 | 0.2016 | 0 | ||||||
35068 | RYEQX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | |
35069 | RYFL | 2000 | 9/16 | 9/16 | 5/8 | 1/2 | 9/16 | 23/32 | 177700 | |
35070 | RYG | 600 | 18 1/4 | 0 | ||||||
35071 | RYGBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
35072 | RYHO | 0 | 0 | |||||||
35073 | RYJUX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
35074 | RYK | 600 | 14 1/8 | 13 3/8 | 14 3/8 | 0 | ||||
35075 | RYKA | 200 | 0.4500 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | 0.4800 | 78000 | |
35076 | RYKB | 0 | 0 | |||||||
35077 | RYKC | 0 | 0 | |||||||
35078 | RYKI | 0 | 0 | |||||||
35079 | RYKV | 0 | 0 | |||||||
35080 | RYL | 400 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
35081 | RYLI | 0 | 0 | |||||||
35082 | RYLN | 0 | 0 | |||||||
35083 | RYLP | 0 | 0 | |||||||
35084 | RYLPX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
35085 | RYMXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 4.47 | 4.57 | 1737 | |
35086 | RYN | 500 | 39 1/8 | 39 1/4 | 39 3/4 | 0 | ||||
35087 | RYN.V | 0 | 0 | |||||||
35088 | RYNB | 0 | 0 | |||||||
35089 | RYNC | 0 | 0 | |||||||
35090 | RYNI | 0 | 0 | |||||||
35091 | RYNK | 0 | 0 | |||||||
35092 | RYNVX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
35093 | RYO | 4000 | 3 13/16 | 3 11/16 | 3 13/16 | 3 11/16 | 3 5/8 | 3 15/16 | 21100 | |
35094 | RYOA | 0 | 0 | |||||||
35095 | RYOC | 0 | 0 | |||||||
35096 | RYOCX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
35097 | RYOD | 0 | 0 | |||||||
35098 | RYOE | 0 | 0 | |||||||
35099 | RYOG | 0 | 0 | |||||||
35100 | RYOI | 0 | 0 | |||||||
35101 | RYOL | 0 | 0 | |||||||
35102 | RYOM | 0 | 0 | |||||||
35103 | RYON | 0 | 0 | |||||||
35104 | RYOO | 0 | 0 | |||||||
35105 | RYOT | 0 | 0 | |||||||
35106 | RYOTX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
35107 | RYOW | 0 | 0 | |||||||
35108 | RYPMX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
35109 | RYPRX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
35110 | RYQ | 0 | 0 | |||||||
35111 | RYQP | 0 | 0 | |||||||
35112 | RYR | 2000 | 1/2 | 3/8 | 11/16 | 0 | ||||
35113 | RYRN | 0 | 0 | |||||||
35114 | RYRS | 0 | 0 | |||||||
35115 | RYUL | 0 | 0 | |||||||
35116 | RYURX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | |
35117 | RYVFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
35118 | RYWR | 0 | 0 | |||||||
35119 | RYWRF | 0 | 5.3700 | 0 | ||||||
35120 | RZYM | 200 | 9 | 8 5/8 | 9 1/8 | 8 1/2 | 8 3/8 | 9 | 23600 | |
35121 | S | 200 | 49 1/8 | 48 1/8 | 49 3/8 | 48 | 48 7/8 | 49 1/4 | 38700 | |
35122 | S.ACT | 0 | 0 | |||||||
35123 | S.AGA | 0 | 0 | |||||||
35124 | S.AKT | 0 | 0 | |||||||
35125 | S.ASG | 0 | 0 | |||||||
35126 | S.AST | 0 | 0 | |||||||
35127 | S.ATC | 0 | 0 | |||||||
35128 | S.ATL | 0 | 0 | |||||||
35129 | S.AVT | 0 | 0 | |||||||
35130 | S.AXT | 0 | 0 | |||||||
35131 | S.BLS | 0 | 0 | |||||||
35132 | S.BOF | 0 | 0 | |||||||
35133 | S.CAT | 0 | 0 | |||||||
35134 | S.CIC | 0 | 0 | |||||||
35135 | S.CLS | 0 | 0 | |||||||
35136 | S.CRD | 0 | 0 | |||||||
35137 | S.ESL | 0 | 0 | |||||||
35138 | S.EUG | 0 | 0 | |||||||
35139 | S.FER | 0 | 0 | |||||||
35140 | S.FOH | 0 | 0 | |||||||
35141 | S.GLK | 0 | 0 | |||||||
35142 | S.GTI | 0 | 0 | |||||||
35143 | S.IFV | 0 | 0 | |||||||
35144 | S.IKA | 0 | 0 | |||||||
35145 | S.INC | 0 | 0 | |||||||
35146 | S.INV | 0 | 0 | |||||||
35147 | S.IVD | 0 | 0 | |||||||
35148 | S.KON | 0 | 0 | |||||||
35149 | S.MOD | 0 | 0 | |||||||
35150 | S.MTP | 0 | 0 | |||||||
35151 | S.NBK | 0 | 0 | |||||||
35152 | S.NOR | 0 | 0 | |||||||
35153 | S.OKP | 0 | 0 | |||||||
35154 | S.OMG | 0 | 0 | |||||||
35155 | S.PER | 0 | 0 | |||||||
35156 | S.PLM | 0 | 0 | |||||||
35157 | S.PNU | 0 | 0 | |||||||
35158 | S.PRC | 0 | 0 | |||||||
35159 | S.PRV | 0 | 0 | |||||||
35160 | S.RAT | 0 | 0 | |||||||
35161 | S.SAA | 0 | 0 | |||||||
35162 | S.SAN | 0 | 0 | |||||||
35163 | S.SCA | 0 | 0 | |||||||
35164 | S.SEB | 0 | 0 | |||||||
35165 | S.SGI | 0 | 0 | |||||||
35166 | S.SHB | 0 | 0 | |||||||
35167 | S.SKA | 0 | 0 | |||||||
35168 | S.SKG | 0 | 0 | |||||||
35169 | S.STE | 0 | 0 | |||||||
35170 | S.STO | 0 | 0 | |||||||
35171 | S.SVD | 0 | 0 | |||||||
35172 | S.SWB | 0 | 0 | |||||||
35173 | S.SYD | 0 | 0 | |||||||
35174 | S.THI | 0 | 0 | |||||||
35175 | S.TID | 0 | 0 | |||||||
35176 | S.TLA | 0 | 0 | |||||||
35177 | S.TRG | 0 | 0 | |||||||
35178 | S.TRL | 0 | 0 | |||||||
35179 | SA | 33000 | 2 15/16 | 0 | ||||||
35180 | SAB | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 5/8 | 28 1/8 | 200 | |
35181 | SABB | 700 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 5/8 | 28 1/4 | 700 | |
35182 | SABC | 600 | 14 | 13 | 14 | 0 | ||||
35183 | SABI | 100 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 2000 | |
35184 | SABL | 0 | 0 | |||||||
35185 | SABM | 0 | 0 | |||||||
35186 | SABO | 0 | 0 | |||||||
35187 | SABR | 0 | 0 | |||||||
35188 | SAC | 0 | 0 | |||||||
35189 | SACE | 1000 | 16.2500 | 16.2500 | 17.0000 | 0 | ||||
35190 | SACI | 0 | 0 | |||||||
35191 | SACL | 0 | 0 | |||||||
35192 | SACPX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
35193 | SACR | 0 | 0 | |||||||
35194 | SACX | 0 | 0 | |||||||
35195 | SACp | 100 | 34 3/4 | 0 | ||||||
35196 | SADL | 100 | 8 3/4 | 8 3/4 | 10 3/4 | 0 | ||||
35197 | SAES | 0 | 0 | |||||||
35198 | SAESY | 5000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 7/8 | 5000 | |
35199 | SAF | 1000 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
35200 | SAFC | 500 | 39 1/2 | 38 7/8 | 39 1/2 | 38 7/8 | 39 3/8 | 39 1/2 | 443800 | |
35201 | SAFE | 100 | 12 3/8 | 12 | 12 3/8 | 12 | 11 3/4 | 12 3/8 | 200 | |
35202 | SAFEX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
35203 | SAFGX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
35204 | SAFHX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
35205 | SAFIX | 0 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | |
35206 | SAFM | 1000 | 14 1/4 | 13 1/4 | 14 3/8 | 13 1/4 | 13 7/8 | 14 1/4 | 57300 | |
35207 | SAFQX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | |
35208 | SAFR | 400 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1875 | 1.3750 | 400 | |
35209 | SAFT | 400 | 12 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 10800 | |
35210 | SAFXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.65 | 4.76 | 1597 | |
35211 | SAG | 0 | 0 | |||||||
35212 | SAGA | 0 | 0 | |||||||
35213 | SAGAX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.37 | 0 | |
35214 | SAGBX | 0 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0 | |
35215 | SAGC | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 3 1/2 | 3 1/2 | 4 1/4 | 2300 | |
35216 | SAGCW | 2600 | 3/16 | 1/8 | 9/32 | 0 | ||||
35217 | SAGCX | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | |
35218 | SAGE | 600 | 5 7/8 | 6 | 6 5/8 | 200 | ||||
35219 | SAGG | 1000 | 5.8750 | 5.2500 | 5.8750 | 5.2500 | 5.0000 | 6.5000 | 1900 | |
35220 | SAGH | 0 | 0 | |||||||
35221 | SAGR | 0 | 0 | |||||||
35222 | SAGTX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
35223 | SAGWX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.39 | 0 | |
35224 | SAHYX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.97 | 0 | |
35225 | SAI | 500 | 42 | 41 3/8 | 42 | 41 1/4 | 41 5/8 | 42 1/2 | 2500 | |
35226 | SAIC | 0 | 0 | |||||||
35227 | SAIE | 0 | 0 | |||||||
35228 | SAIF | 0 | 0 | |||||||
35229 | SAIFX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
35230 | SAII | 12600 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
35231 | SAIK | 0 | 0 | |||||||
35232 | SAIN | 0 | 0 | |||||||
35233 | SAIS | 0 | 0 | |||||||
35234 | SAIY | 0 | 0 | |||||||
35235 | SAIpB | 15000 | 26 | 0 | ||||||
35236 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35237 | SAIpE | 5300 | 89 5/16 | 0 | ||||||
35238 | SAIpT | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 3/8 | 25 7/8 | 2400 | |
35239 | SAIpTw | 0 | 0 | |||||||
35240 | SAIpV | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 25 3/8 | 200 | |
35241 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35242 | SAJ | 400 | 15 | 0 | ||||||
35243 | SAJw | 0 | 14 | 15 | 0 | |||||
35244 | SAKE | 1000 | 0.0010 | 0 | ||||||
35245 | SAL | 400 | 9 | 0 | ||||||
35246 | SALD | 3400 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 38200 | |
35247 | SALG | 0 | 0 | |||||||
35248 | SALT | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 1000 | |
35249 | SALV | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 41400 | |
35250 | SALVW | 500 | 5/32 | 5/32 | 7/32 | 0 | ||||
35251 | SAM | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 300 | |
35252 | SAMB | 0 | 0 | |||||||
35253 | SAMC | 43000 | 37 3/4 | 38 1/8 | 38 1/4 | 37 5/8 | 37 5/8 | 38 | 136500 | |
35254 | SAMG | 0 | 0 | |||||||
35255 | SAMH | 0 | 0 | |||||||
35256 | SAMK | 0 | 0 | |||||||
35257 | SAML | 0 | 0 | |||||||
35258 | SAMLE | 500 | 0.1250 | 0.0625 | 0.1250 | 0.0625 | 3300 | |||
35259 | SAMN | 0 | 0 | |||||||
35260 | SAMR | 0 | 0 | |||||||
35261 | SAMRX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0 | |
35262 | SAMS | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 4.5000 | 2000 | |
35263 | SAMUX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
35264 | SAMW | 0 | 0 | |||||||
35265 | SAMX | 0 | 0 | |||||||
35266 | SAN | 0 | 0 | |||||||
35267 | SANA | 0 | 0 | |||||||
35268 | SAND | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 100 | |
35269 | SANG | 1000 | 25 | 25 1/2 | 25 3/4 | 24 | 24 7/8 | 25 1/8 | 199200 | |
35270 | SANM | 900 | 46 3/4 | 47 1/2 | 47 1/2 | 46 1/2 | 46 3/4 | 47 1/4 | 62300 | |
35271 | SANO | 200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 900 | |
35272 | SANS | 500 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
35273 | SANT | 0 | 0 | |||||||
35274 | SANW | 0 | 0 | |||||||
35275 | SANXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.03 | 5.17 | 4740 | |
35276 | SANY | 0 | 0 | |||||||
35277 | SANYY | 700 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 25 | 700 | |
35278 | SAO | 0 | 0 | |||||||
35279 | SAOPX | 0 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | |
35280 | SAPBX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
35281 | SAPCX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
35282 | SAPE | 5000 | 44 | 44 | 44 1/2 | 44 | 44 | 44 1/2 | 9700 | |
35283 | SAPH | 0 | 0 | |||||||
35284 | SAPHY | 0 | 46.2500 | 60.7500 | 61.7500 | 0 | ||||
35285 | SAPIF | 0 | 8.6900 | 0 | ||||||
35286 | SAPOF | 0 | 135.0000 | 0 | ||||||
35287 | SAPSX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
35288 | SAR | 100 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 5/8 | 800 | |
35289 | SARC | 0 | 0 | |||||||
35290 | SARD | 0 | 0 | |||||||
35291 | SARH | 1700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35292 | SARI | 0 | 0 | |||||||
35293 | SARIQ | 0 | 0 | |||||||
35294 | SARN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
35295 | SAS | 200 | 24 7/8 | 12 | 25 | 0 | ||||
35296 | SASBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
35297 | SASO | 0 | 0 | |||||||
35298 | SASOY | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/4 | 2000 | |
35299 | SASPX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
35300 | SASR | 800 | 32 7/16 | 33 1/2 | 33 1/2 | 32 7/16 | 32 1/4 | 34 | 1300 | |
35301 | SASSX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0 | |
35302 | SASZ | 0 | 0 | |||||||
35303 | SASZU | 0 | 0 | |||||||
35304 | SASZW | 0 | 0 | |||||||
35305 | SAT | 300 | 24 3/4 | 25 1/2 | 25 7/8 | 0 | ||||
35306 | SATC | 500 | 7 | 6 7/8 | 7 | 6 3/8 | 6 5/8 | 7 | 50400 | |
35307 | SATH | 1000 | 3 1/4 | 3 1/16 | 3 1/4 | 0 | ||||
35308 | SATI | 1100 | 0.4687 | 0.4687 | 0.6562 | 0 | ||||
35309 | SATL | 0 | 0 | |||||||
35310 | SATO | 100 | 0.0001 | 0 | ||||||
35311 | SAU | 1000 | 1 7/8 | 1 7/8 | 1 15/16 | 1 13/16 | 1 3/4 | 1 7/8 | 76700 | |
35312 | SAV | 0 | 725.40 | 725.40 | 725.40 | 725.40 | 0 | |||
35313 | SAVB | 400 | 23 1/2 | 21 | 23 1/2 | 0 | ||||
35314 | SAVL | 0 | 0 | |||||||
35315 | SAVLY | 300 | 43 1/2 | 43 7/8 | 45 | 43 1/2 | 43 1/2 | 44 1/8 | 38500 | |
35316 | SAVO | 200 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
35317 | SAVR | 0 | 0 | |||||||
35318 | SAVZ | 0 | 0 | |||||||
35319 | SAVpB | 41000 | 25 | 0 | ||||||
35320 | SAWS | 0 | 1000 | |||||||
35321 | SAWT | 0 | 0 | |||||||
35322 | SAZBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
35323 | SAZD | 0 | 0 | |||||||
35324 | SAZZ | 1000 | 0.1400 | 0.1875 | 0.1875 | 0.1400 | 0.1400 | 0.1875 | 11000 | |
35325 | SB | 300 | 45 3/4 | 45 3/4 | 46 | 0 | ||||
35326 | SBA | 100 | 27 | 26 1/4 | 26 1/2 | 0 | ||||
35327 | SBAAX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 18.29 | 0 | |
35328 | SBABX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
35329 | SBAI | 0 | 0 | |||||||
35330 | SBALX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 13.24 | 0 | |
35331 | SBAM | 500 | 0.6200 | 0.6200 | 0.6200 | 0.5625 | 0.5625 | 0.6200 | 9200 | |
35332 | SBAO | 0 | 0 | |||||||
35333 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35334 | SBATX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
35335 | SBAU | 0 | 0 | |||||||
35336 | SBAY | 0 | 0 | |||||||
35337 | SBBAX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.59 | 0 | |
35338 | SBBHX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
35339 | SBBNX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.39 | 0 | |
35340 | SBC | 100 | 48 5/8 | 48 3/4 | 48 3/4 | 48 5/8 | 48 3/8 | 48 7/8 | 400 | |
35341 | SBCA | 0 | 0 | |||||||
35342 | SBCB | 0 | 0 | |||||||
35343 | SBCBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
35344 | SBCC | 0 | 0 | |||||||
35345 | SBCD | 0 | 0 | |||||||
35346 | SBCE | 0 | 0 | |||||||
35347 | SBCF | 0 | 0 | |||||||
35348 | SBCFA | 200 | 24 | 24 | 24 1/4 | 24 | 24 | 24 1/4 | 29600 | |
35349 | SBCGX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.01 | 0 | |
35350 | SBCI | 0 | 0 | |||||||
35351 | SBCIX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.34 | 0 | |
35352 | SBCK | 0 | 0 | |||||||
35353 | SBCL | 0 | 0 | |||||||
35354 | SBCM | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 5/8 | 9 1/2 | 500 | |
35355 | SBCN | 1000 | 16 1/8 | 15 3/4 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/4 | 3300 | |
35356 | SBCO | 600 | 21 1/2 | 21 | 26 | 0 | ||||
35357 | SBCP | 100 | 39.5000 | 0 | ||||||
35358 | SBCPX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 12.37 | 0 | |
35359 | SBCR | 0 | 0 | |||||||
35360 | SBCS | 0 | 0 | |||||||
35361 | SBCT | 0 | 0 | |||||||
35362 | SBCW | 0 | 0 | |||||||
35363 | SBCX | 0 | 0 | |||||||
35364 | SBCXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.91 | 5.04 | 263425 | |
35365 | SBCY | 0 | 0 | |||||||
35366 | SBDFX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.39 | 0 | |
35367 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35368 | SBEA | 0 | 0 | |||||||
35369 | SBEAX | 0 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 18.54 | 0 | |
35370 | SBEB | 0 | 0 | |||||||
35371 | SBEBX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
35372 | SBEC | 0 | 0 | |||||||
35373 | SBED | 0 | 0 | |||||||
35374 | SBEE | 0 | 0 | |||||||
35375 | SBEG | 0 | 0 | |||||||
35376 | SBEH | 0 | 0 | |||||||
35377 | SBEI | 1500 | 4 | 3 13/16 | 4 | 3 13/16 | 3 3/4 | 4 | 2800 | |
35378 | SBEL | 0 | 0 | |||||||
35379 | SBEN | 0 | 0 | |||||||
35380 | SBEO | 0 | 0 | |||||||
35381 | SBEP | 0 | 0 | |||||||
35382 | SBEQ | 0 | 0 | |||||||
35383 | SBER | 0 | 0 | |||||||
35384 | SBES | 0 | 0 | |||||||
35385 | SBET | 1000 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.3750 | 1.5000 | 34600 | |
35386 | SBEX | 0 | 0 | |||||||
35387 | SBEZ | 0 | 0 | |||||||
35388 | SBF | 200 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/4 | 16 3/4 | 1300 | |
35389 | SBFC | 3000 | 36.2500 | 36.2500 | 36.2500 | 36.2500 | 34.2500 | 38.0000 | 3000 | |
35390 | SBFCX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
35391 | SBFFX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
35392 | SBFL | 1600 | 13 1/2 | 13 1/2 | 14 1/4 | 0 | ||||
35393 | SBFLX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.99 | 0 | |
35394 | SBFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.72 | 4.85 | 393 | |
35395 | SBG | 200 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
35396 | SBGA | 10000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 1/2 | 15 | 17000 | |
35397 | SBGBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
35398 | SBGCX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
35399 | SBGI | 1000 | 32 1/4 | 32 1/2 | 32 3/4 | 32 | 32 1/4 | 32 3/4 | 202700 | |
35400 | SBGIX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.05 | 0 | |
35401 | SBGLX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.23 | 0 | |
35402 | SBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.43 | 4.54 | 1282 | |
35403 | SBH | 500 | 63 7/8 | 63 1/4 | 63 7/8 | 63 1/4 | 63 3/8 | 64 | 1100 | |
35404 | SBHA | 0 | 0 | |||||||
35405 | SBHB | 0 | 0 | |||||||
35406 | SBHC | 400 | 8 3/8 | 8 1/4 | 9 | 0 | ||||
35407 | SBHE | 0 | 0 | |||||||
35408 | SBHG | 0 | 0 | |||||||
35409 | SBHH | 0 | 0 | |||||||
35410 | SBHI | 0 | 0 | |||||||
35411 | SBHL | 0 | 0 | |||||||
35412 | SBHN | 0 | 0 | |||||||
35413 | SBHO | 0 | 0 | |||||||
35414 | SBHP | 0 | 0 | |||||||
35415 | SBHQ | 0 | 0 | |||||||
35416 | SBHX | 0 | 0 | |||||||
35417 | SBHYX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
35418 | SBI | 4000 | 10 1/4 | 10 1/8 | 10 3/8 | 0 | ||||
35419 | SBIA | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 1000 | |
35420 | SBIB | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 15 3/4 | 16 1/4 | 1100 | |
35421 | SBIBX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
35422 | SBICX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | |
35423 | SBID | 5000 | 0.3750 | 0.2187 | 0.5625 | 0 | ||||
35424 | SBIDX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
35425 | SBIEX | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 19.98 | 0 | |
35426 | SBIG | 4000 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 4200 | |
35427 | SBIGE | 500 | 2 5/16 | 2 1/8 | 2 5/16 | 0 | ||||
35428 | SBII | 0 | 0 | |||||||
35429 | SBIO | 800 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 7400 | |
35430 | SBIS | 0 | 0 | |||||||
35431 | SBIT | 1300 | 20 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 20 | 20 7/8 | 1500 | |
35432 | SBK/WD | 0 | 0 | |||||||
35433 | SBKA | 0 | 0 | |||||||
35434 | SBKB | 0 | 0 | |||||||
35435 | SBKC | 0 | 0 | |||||||
35436 | SBKD | 0 | 0 | |||||||
35437 | SBKG | 0 | 0 | |||||||
35438 | SBKGP | 0 | 0 | |||||||
35439 | SBKI | 0 | 0 | |||||||
35440 | SBKL | 0 | 0 | |||||||
35441 | SBKM | 0 | 0 | |||||||
35442 | SBKS | 0 | 0 | |||||||
35443 | SBKT | 0 | 0 | |||||||
35444 | SBKX | 0 | 0 | |||||||
35445 | SBL | 300 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/2 | 48 | 600 | |
35446 | SBLB | 0 | 0 | |||||||
35447 | SBLC | 0 | 0 | |||||||
35448 | SBLCX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
35449 | SBLD | 0 | 0 | |||||||
35450 | SBLG | 0 | 0 | |||||||
35451 | SBLGF | 0 | 0.3900 | 0 | ||||||
35452 | SBLI | 1000 | 2 9/16 | 2 5/8 | 2 21/32 | 2 9/16 | 2 9/16 | 2 5/8 | 49000 | |
35453 | SBLK | 0 | 0 | |||||||
35454 | SBLM | 0 | 0 | |||||||
35455 | SBLN | 0 | 0 | |||||||
35456 | SBLO | 0 | 0 | |||||||
35457 | SBLS | 0 | 0 | |||||||
35458 | SBLT | 0 | 0 | |||||||
35459 | SBLTX | 0 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6.76 | 0 | |
35460 | SBLX | 0 | 0 | |||||||
35461 | SBM | 500 | 4 5/8 | 0 | ||||||
35462 | SBMBX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
35463 | SBMCX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
35464 | SBMGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.76 | 0 | |
35465 | SBMIX | 0 | 10.56 | 10.56 | 10.83 | 0 | ||||
35466 | SBN | 200 | 1 9/16 | 1 | 1 5/16 | 0 | ||||
35467 | SBNA | 0 | 0 | |||||||
35468 | SBNE | 0 | 0 | |||||||
35469 | SBNG | 0 | 0 | |||||||
35470 | SBNK | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 3500 | |
35471 | SBNRX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.72 | 0 | |
35472 | SBNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.22 | 3.28 | 1894 | |
35473 | SBNYX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.95 | 0 | |
35474 | SBO | 1000 | 18 3/8 | 18 3/8 | 18 1/2 | 18 3/8 | 17 3/8 | 18 1/2 | 1700 | |
35475 | SBOA | 0 | 0 | |||||||
35476 | SBOAX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.19 | 0 | |
35477 | SBOBX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
35478 | SBOC | 0 | 0 | |||||||
35479 | SBOE | 0 | 0 | |||||||
35480 | SBOF | 0 | 0 | |||||||
35481 | SBOG | 0 | 0 | |||||||
35482 | SBOI | 0 | 0 | |||||||
35483 | SBOL | 0 | 0 | |||||||
35484 | SBON | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2100 | 500 | |
35485 | SBOR | 0 | 0 | |||||||
35486 | SBOT | 0 | 0 | |||||||
35487 | SBOU | 0 | 0 | |||||||
35488 | SBOY | 0 | 0 | |||||||
35489 | SBP | 5000 | 11/16 | 0 | ||||||
35490 | SBPC | 2400 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0600 | 0.1000 | 7500 | |
35491 | SBR | 500 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
35492 | SBRD | 100 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
35493 | SBRI | 600 | 0.0500 | 0 | ||||||
35494 | SBRXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.81 | 4.92 | 12893 | |
35495 | SBRY | 0 | 0 | |||||||
35496 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35497 | SBSBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
35498 | SBSE | 200 | 25 15/64 | 25 3/4 | 25 3/4 | 24 3/4 | 24 7/8 | 25 1/4 | 40100 | |
35499 | SBSHX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
35500 | SBSI | 100 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 100 | |||
35501 | SBSL | 0 | 0 | |||||||
35502 | SBSTX | 0 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 | |
35503 | SBSX | 0 | 0 | |||||||
35504 | SBT | 400 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 1/8 | 1100 | ||
35505 | SBTC | 0 | 0 | |||||||
35506 | SBTD | 0 | 0 | |||||||
35507 | SBTK | 3000 | 14 3/4 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 58800 | |
35508 | SBTL | 300 | 57.2500 | 0 | ||||||
35509 | SBTV | 0 | 0 | |||||||
35510 | SBTVF | 100 | 21 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 7800 | |
35511 | SBTVG | 9 | 102 | 101 | 102 | 101 | 101 | 102 | 59 | |
35512 | SBTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.63 | 4.74 | 1222 | |
35513 | SBUC | 0 | 0 | |||||||
35514 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
35515 | SBUF | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 300 | |
35516 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35517 | SBUFW | 900 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 900 | |
35518 | SBUM | 1000 | 0.0625 | 0 | ||||||
35519 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35520 | SBUX | 1700 | 33 3/8 | 34 3/8 | 34 1/2 | 33 1/8 | 33 3/8 | 33 1/2 | 798600 | |
35521 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35522 | SBUXH | 19 | 153 1/2 | 153 1/2 | 153 1/2 | 153 1/2 | 152 1/2 | 154 1/4 | 19 | |
35523 | SBV$ | 0 | 0 | |||||||
35524 | SBVG | 0 | 0 | |||||||
35525 | SBW | 100 | 14 1/2 | 14 1/8 | 14 5/8 | 0 | ||||
35526 | SBWA | 0 | 0 | |||||||
35527 | SBWR | 0 | 0 | |||||||
35528 | SBYT | 100 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 77600 | |
35529 | SBpC | 100 | 25 1/4 | 0 | ||||||
35530 | SBpD | 5800 | 25 | 24 7/8 | 25 | 24 3/4 | 7400 | |||
35531 | SBpE | 100 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 98100 | |||
35532 | SBpG | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 353500 | |||
35533 | SC | 100 | 92 7/8 | 96 7/8 | 97 3/4 | 0 | ||||
35534 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
35535 | SCABX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
35536 | SCAIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.52 | 0 | |
35537 | SCAL | 2000 | 5 15/16 | 5 13/16 | 6 | 5 13/16 | 5 3/4 | 6 | 4300 | |
35538 | SCALX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
35539 | SCAN | 1000 | 5 3/8 | 5 9/16 | 5 9/16 | 5 3/8 | 5 3/8 | 5 9/16 | 18000 | |
35540 | SCAPX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
35541 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
35542 | SCASQ | 100 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
35543 | SCAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.85 | 2.91 | 663 | |
35544 | SCBAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
35545 | SCBBX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
35546 | SCBI | 200 | 19 1/4 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/4 | 5400 | |
35547 | SCC | 500 | 3 1/2 | 3 1/4 | 3 3/4 | 0 | ||||
35548 | SCCB | 400 | 15 | 15 | 16 1/2 | 0 | ||||
35549 | SCCI | 1700 | 6.1875 | 6.0000 | 7.2500 | 0 | ||||
35550 | SCCN | 0 | 0 | |||||||
35551 | SCCO | 0 | 0 | |||||||
35552 | SCCP | 0 | 0 | |||||||
35553 | SCCPA | 700 | 9.2500 | 0 | ||||||
35554 | SCD | 0 | 0 | |||||||
35555 | SCD.A | 0 | 0 | |||||||
35556 | SCDC | 0 | 0 | |||||||
35557 | SCDGX | 0 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | |
35558 | SCDO | 100 | 12.2500 | 0 | ||||||
35559 | SCDUX | 0 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | |
35560 | SCDVX | 0 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | |
35561 | SCDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.57 | 3.65 | 189 | |
35562 | SCE/A | 0 | 0 | |||||||
35563 | SCE/Q | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 1000 | |
35564 | SCEC | 0 | 0 | |||||||
35565 | SCED | 0 | 0 | |||||||
35566 | SCEDI | 0 | 0 | |||||||
35567 | SCEDK | 5000 | 106.2700 | 0 | ||||||
35568 | SCEDM | 0 | 0 | |||||||
35569 | SCEE | 0 | 0 | |||||||
35570 | SCEG | 0 | 0 | |||||||
35571 | SCEGN | 0 | 0 | |||||||
35572 | SCEGO | 100 | 100.7500 | 0 | ||||||
35573 | SCEGP | 0 | 0 | |||||||
35574 | SCEI | 0 | 0 | |||||||
35575 | SCEIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
35576 | SCEM | 0 | 0 | |||||||
35577 | SCEMX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
35578 | SCEP | 1000 | 3.3125 | 3.3750 | 3.3750 | 3.3125 | 3.1875 | 3.3750 | 23600 | |
35579 | SCEQ | 20000 | 25.0000 | 0 | ||||||
35580 | SCER | 0 | 0 | |||||||
35581 | SCES | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 300 | |
35582 | SCET | 0 | 0 | |||||||
35583 | SCEpB | 1000 | 15 1/8 | 0 | ||||||
35584 | SCEpC | 2400 | 16 1/8 | 0 | ||||||
35585 | SCEpD | 100 | 15 | 0 | ||||||
35586 | SCEpE | 200 | 16 1/4 | 0 | ||||||
35587 | SCEpG | 100 | 20 7/8 | 0 | ||||||
35588 | SCEpP | 100 | 25 | 25 | 25 | 25 | 800 | |||
35589 | SCF | 400 | 2 1/8 | 0 | ||||||
35590 | SCFAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.05 | 0 | |
35591 | SCFBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
35592 | SCFC | 1600 | 17.3750 | 17.2500 | 20.0000 | 0 | ||||
35593 | SCFCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
35594 | SCFDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
35595 | SCFEP | 53000 | 100.0850 | 0 | ||||||
35596 | SCFIX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 19.34 | 0 | |
35597 | SCFM | 100 | 5 3/4 | 0 | ||||||
35598 | SCFTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
35599 | SCFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.29 | 4.41 | 565 | |
35600 | SCG | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 27 7/8 | 1200 | |
35601 | SCGA | 0 | 0 | |||||||
35602 | SCGAX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.60 | 0 | |
35603 | SCGBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
35604 | SCGC | 0 | 0 | |||||||
35605 | SCGCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
35606 | SCGDX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
35607 | SCGE | 0 | 0 | |||||||
35608 | SCGEX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
35609 | SCGG | 0 | 0 | |||||||
35610 | SCGI | 0 | 0 | |||||||
35611 | SCGK | 0 | 0 | |||||||
35612 | SCGL | 0 | 0 | |||||||
35613 | SCGM | 0 | 0 | |||||||
35614 | SCGN | 0 | 0 | |||||||
35615 | SCGR | 0 | 0 | |||||||
35616 | SCGRX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.69 | 0 | |
35617 | SCGS | 0 | 0 | |||||||
35618 | SCGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.48 | 4.58 | 4204 | |
35619 | SCH | 300 | 29 1/2 | 29 1/2 | 29 3/4 | 29 1/4 | 29 1/8 | 29 7/8 | 9700 | |
35620 | SCHA | 0 | 0 | |||||||
35621 | SCHAX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.60 | 0 | |
35622 | SCHBX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
35623 | SCHC | 0 | 0 | |||||||
35624 | SCHCX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
35625 | SCHE | 0 | 0 | |||||||
35626 | SCHI | 0 | 0 | |||||||
35627 | SCHK | 0 | 0 | |||||||
35628 | SCHL | 900 | 75 1/4 | 75 | 75 1/2 | 74 1/4 | 75 | 75 1/2 | 85400 | |
35629 | SCHM | 0 | 0 | |||||||
35630 | SCHN | 12500 | 25 | 25 1/2 | 25 1/2 | 24 7/8 | 24 3/4 | 25 1/2 | 86800 | |
35631 | SCHP | 0 | 0 | |||||||
35632 | SCHPY | 0 | 4.4000 | 4.5625 | 4.8125 | 0 | ||||
35633 | SCHR | 100 | 2 7/8 | 2 7/8 | 3 5/8 | 0 | ||||
35634 | SCHT | 0 | 0 | |||||||
35635 | SCHU | 0 | 0 | |||||||
35636 | SCHV | 0 | 0 | |||||||
35637 | SCHVX | 0 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0 | |
35638 | SCHX | 0 | 0 | |||||||
35639 | SCHY | 0 | 0 | |||||||
35640 | SCHYX | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.88 | 0 | |
35641 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35642 | SCIBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
35643 | SCIEX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0 | |
35644 | SCINX | 0 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0 | |
35645 | SCIO | 5000 | 6 | 6 | 6 1/16 | 5 13/16 | 5 7/8 | 6 | 117000 | |
35646 | SCIOZ | 500 | 15/32 | 5/8 | 5/8 | 15/32 | 15/32 | 1/2 | 5100 | |
35647 | SCIS | 1000 | 56 | 55 7/8 | 57 | 55 1/2 | 55 7/8 | 56 1/8 | 811500 | |
35648 | SCIV | 0 | 0 | |||||||
35649 | SCIX | 0 | 0 | |||||||
35650 | SCIXF | 500 | 9 3/4 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 48400 | |
35651 | SCK | 500 | 8 9/16 | 8 9/16 | 8 9/16 | 8 9/16 | 500 | |||
35652 | SCKT | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 5500 | |
35653 | SCKTW | 500 | 5/8 | 5/8 | 7/8 | 0 | ||||
35654 | SCL | 500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 500 | |||
35655 | SCL.B | 0 | 0 | |||||||
35656 | SCLC | 0 | 0 | |||||||
35657 | SCLD | 0 | 0 | |||||||
35658 | SCLN | 200 | 9 | 9 1/8 | 9 1/4 | 8 5/8 | 9 | 9 1/8 | 149700 | |
35659 | SCLP | 2500 | 0.0050 | 0.0010 | 0.1000 | 0 | ||||
35660 | SCLTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
35661 | SCLU | 0 | 0 | |||||||
35662 | SCLY | 2000 | 0.9900 | 0 | ||||||
35663 | SCLp | 100 | 23 | 23 | 24 | 0 | ||||
35664 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35665 | SCMAX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
35666 | SCMBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
35667 | SCMC | 0 | 0 | |||||||
35668 | SCMCX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
35669 | SCMI | 100 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.1250 | 6.2500 | 1000 | |
35670 | SCMS | 1200 | 1.1300 | 1.2100 | 1.2200 | 1.0100 | 1.0900 | 1.1300 | 499000 | |
35671 | SCMTX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
35672 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35673 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35674 | SCMXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.59 | 4.72 | 2000 | |
35675 | SCN | 8500 | 18 1/2 | 18 | 18 3/8 | 0 | ||||
35676 | SCND | 1000 | 1.5000 | 1.0625 | 1.5000 | 0 | ||||
35677 | SCNG | 300 | 3 5/32 | 3 3/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 5/32 | 29000 | |
35678 | SCNIQ | 0 | 0 | |||||||
35679 | SCNO | 0 | 0 | |||||||
35680 | SCNR | 0 | 0 | |||||||
35681 | SCNS | 0 | 0 | |||||||
35682 | SCNT | 0 | 0 | |||||||
35683 | SCNXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.84 | 2.90 | 549 | |
35684 | SCNpA | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 5200 | |||
35685 | SCNpB | 200 | 24 7/8 | 0 | ||||||
35686 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35687 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35688 | SCO | 2000 | 13/32 | 0 | ||||||
35689 | SCOBX | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0 | |
35690 | SCOC | 1000 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 73800 | |
35691 | SCOEX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.72 | 0 | |
35692 | SCOHX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
35693 | SCON | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 22600 | |
35694 | SCOP | 500 | 35 1/2 | 37 1/4 | 37 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 117900 | |
35695 | SCOPX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | |
35696 | SCOR | 200 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 12600 | |
35697 | SCOT | 200 | 18 3/4 | 18 | 18 3/4 | 18 | 17 | 19 | 600 | |
35698 | SCP | 100 | 42 | 0 | ||||||
35699 | SCPA | 0 | 0 | |||||||
35700 | SCPAE | 0 | 0 | |||||||
35701 | SCPAX | 0 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0 | |
35702 | SCPD | 0 | 0 | |||||||
35703 | SCPI | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1100 | 200 | |
35704 | SCPP | 1200 | 18.6250 | 17.6250 | 18.6250 | 0 | ||||
35705 | SCPS | 100 | 0.0010 | 0 | ||||||
35706 | SCPXX | 0 | 0.44 | 4.96 | 5.08 | 4831 | ||||
35707 | SCQ | 0 | 0 | |||||||
35708 | SCQGX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | |
35709 | SCR | 0 | 0 | |||||||
35710 | SCR.A | 0 | 0 | |||||||
35711 | SCR/A | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/4 | 400 | |
35712 | SCR/B | 200 | 18 1/4 | 15 5/8 | 16 3/8 | 0 | ||||
35713 | SCRA | 0 | 0 | |||||||
35714 | SCRAX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.35 | 0 | |
35715 | SCRB | 0 | 0 | |||||||
35716 | SCRH | 1000 | 0.3600 | 0.3500 | 0.3750 | 0.3500 | 0.3400 | 0.3600 | 107900 | |
35717 | SCRK | 0 | 0 | |||||||
35718 | SCRM | 0 | 0 | |||||||
35719 | SCRN | 2000 | 2.3750 | 0 | ||||||
35720 | SCRS | 0 | 0 | |||||||
35721 | SCRp | 100 | 15 1/8 | 0 | ||||||
35722 | SCRpC | 100 | 16 | 17 | 17 | 16 | 1400 | |||
35723 | SCRpD | 200 | 48 1/2 | 48 1/2 | 51 | 0 | ||||
35724 | SCRpE | 500 | 48 5/64 | 0 | ||||||
35725 | SCS | 0 | 0 | |||||||
35726 | SCSBX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
35727 | SCSC | 200 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 | 15 3/8 | 3000 | |
35728 | SCSDX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
35729 | SCSF | 0 | 0 | |||||||
35730 | SCSFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 16.47 | 0 | |
35731 | SCSL | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 8 7/8 | 3900 | |
35732 | SCSLP | 1000 | 14 1/2 | 14 3/8 | 15 | 0 | ||||
35733 | SCSTX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
35734 | SCSUX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
35735 | SCSW | 0 | 0 | |||||||
35736 | SCSWF | 2500 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/8 | 39900 | |
35737 | SCT | 9000 | 23 7/8 | 24 1/4 | 24 3/4 | 0 | ||||
35738 | SCTBX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
35739 | SCTC | 900 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 1/2 | 82200 | |
35740 | SCTCG | 48 | 107 | 104 | 109 | 0 | ||||
35741 | SCTEX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
35742 | SCTFX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
35743 | SCTI | 8000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 326600 | |
35744 | SCTIW | 3000 | 3/32 | 3/32 | 11/32 | 0 | ||||
35745 | SCTL | 5000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
35746 | SCTN | 0 | 0 | |||||||
35747 | SCTP | 0 | 0 | |||||||
35748 | SCTQX | 0 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 7.17 | 0 | |
35749 | SCTR | 2000 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 1/4 | 5200 | |
35750 | SCTRW | 500 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 2 7/8 | 1500 | |
35751 | SCTU | 0 | 0 | |||||||
35752 | SCTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.58 | 4.69 | 14210 | |
35753 | SCUF | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 500 | |
35754 | SCUN | 0 | 0 | |||||||
35755 | SCUR | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 25400 | |
35756 | SCV | 0 | 0 | |||||||
35757 | SCV.A | 0 | 0 | |||||||
35758 | SCV/A | 1000 | 27 1/8 | 24 1/4 | 24 7/8 | 0 | ||||
35759 | SCV/B | 5000 | 26 1/4 | 24 1/4 | 24 7/8 | 0 | ||||
35760 | SCVA | 0 | 0 | |||||||
35761 | SCVAX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
35762 | SCVB | 0 | 0 | |||||||
35763 | SCVL | 1000 | 4 7/8 | 4 5/8 | 5 1/8 | 4 5/8 | 4 7/8 | 5 1/8 | 20700 | |
35764 | SCVSX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
35765 | SCW | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 1/8 | 100 | |
35766 | SCWD | 0 | 0 | |||||||
35767 | SCWT | 0 | 0 | |||||||
35768 | SCX | 200 | 27 | 26 1/2 | 27 1/8 | 26 1/2 | 1500 | |||
35769 | SCXA | 0 | 0 | |||||||
35770 | SCY | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | |||
35771 | SCYN | 0 | 0 | |||||||
35772 | SCYR | 0 | 0 | |||||||
35773 | SCYTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
35774 | SCZ | 0 | 0 | |||||||
35775 | SD | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 500 | |||
35776 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35777 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35778 | SDC | 100 | 3 3/8 | 0 | ||||||
35779 | SDCMX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
35780 | SDCN | 3000 | 3.1250 | 3.5000 | 4.5000 | 3.0000 | 3.2500 | 4.5000 | 16000 | |
35781 | SDCV | 0 | 0 | |||||||
35782 | SDDI | 0 | 0 | |||||||
35783 | SDDMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
35784 | SDEL | 100 | 4.0000 | 0 | ||||||
35785 | SDEQX | 0 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0 | |
35786 | SDEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.96 | 3.02 | 1782 | |
35787 | SDFIX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
35788 | SDG | 400 | 24 7/8 | 25 3/8 | 25 7/8 | 0 | ||||
35789 | SDGIX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
35790 | SDGK | 0 | 0 | |||||||
35791 | SDGL | 0 | 0 | |||||||
35792 | SDGO | 0 | 0 | |||||||
35793 | SDGP | 0 | 0 | |||||||
35794 | SDGT | 0 | 0 | |||||||
35795 | SDGXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.61 | 4.72 | 1124 | |
35796 | SDGY | 0 | 0 | |||||||
35797 | SDH | 0 | 0 | |||||||
35798 | SDI | 2000 | 2 3/8 | 1 1/2 | 2 1/8 | 0 | ||||
35799 | SDIAX | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.65 | 0 | |
35800 | SDIBX | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0 | |
35801 | SDIEX | 0 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | |
35802 | SDIFX | 0 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | |
35803 | SDIG | 0 | 0 | |||||||
35804 | SDII | 400 | 14 1/4 | 13 1/2 | 14 1/2 | 13 1/2 | 14 | 14 1/4 | 72000 | |
35805 | SDINX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.83 | 0 | |
35806 | SDIT | 0 | 0 | |||||||
35807 | SDITX | 0 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | |
35808 | SDIXX | 0 | 0.60 | 4.55 | 4.65 | 7473 | ||||
35809 | SDK/B | 5000 | 5/8 | 7/16 | 13/16 | 0 | ||||
35810 | SDKB | 0 | 0 | |||||||
35811 | SDKI | 0 | 0 | |||||||
35812 | SDKpB | 0 | 0 | |||||||
35813 | SDLI | 10000 | 21 | 19 5/8 | 21 1/2 | 19 5/8 | 21 | 21 1/8 | 264700 | |
35814 | SDMAX | 0 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | |
35815 | SDMGX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
35816 | SDNB | 2000 | 7 1/2 | 7 1/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 23000 | |
35817 | SDNYX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
35818 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35819 | SDO.A | 0 | 0 | |||||||
35820 | SDOG | 0 | 0 | |||||||
35821 | SDOGN | 0 | 0 | |||||||
35822 | SDOGP | 400 | 12.2500 | 0 | ||||||
35823 | SDOI | 0 | 0 | |||||||
35824 | SDOL | 0 | 0 | |||||||
35825 | SDOM | 0 | 0 | |||||||
35826 | SDOT | 20500 | 0.3800 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.4000 | 207500 | |
35827 | SDOU | 0 | 0 | |||||||
35828 | SDOZ | 0 | 0 | |||||||
35829 | SDOZY | 0 | 59.5000 | 59.1250 | 59.3750 | 0 | ||||
35830 | SDOpA | 200 | 13 3/8 | 0 | ||||||
35831 | SDOpB | 6100 | 13 1/8 | 0 | ||||||
35832 | SDOpC | 400 | 13 | 0 | ||||||
35833 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35834 | SDOpH | 200 | 24 1/8 | 0 | ||||||
35835 | SDP | 1500 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
35836 | SDP.B | 0 | 0 | |||||||
35837 | SDP/B | 500 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
35838 | SDPB | 0 | 0 | |||||||
35839 | SDPC | 0 | 0 | |||||||
35840 | SDPD | 0 | 0 | |||||||
35841 | SDPL | 0 | 0 | |||||||
35842 | SDRC | 2000 | 17 7/8 | 18 1/8 | 18 1/8 | 17 3/4 | 17 7/8 | 18 | 331300 | |
35843 | SDSAX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.45 | 0 | |
35844 | SDSCX | 0 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0 | |
35845 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
35846 | SDSIX | 0 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | |
35847 | SDSK | 100 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 36100 | |
35848 | SDSZX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | |
35849 | SDT | 0 | 1 5/8 | 2 1/4 | 0 | |||||
35850 | SDTI | 3000 | 83 5/8 | 83 1/4 | 83 5/8 | 81 1/2 | 83 1/4 | 84 | 90100 | |
35851 | SDTV | 0 | 0 | |||||||
35852 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
35853 | SDUS | 0 | 0 | |||||||
35854 | SDVR | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35855 | SDW | 900 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 5/8 | 900 | |
35856 | SDWI | 0 | 0 | |||||||
35857 | SDWY | 0 | 0 | |||||||
35858 | SDWpD | 100 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 100 | |||
35859 | SDX | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 2000 | |
35860 | SDXO | 0 | 0 | |||||||
35861 | SDY | 200 | 12 | 0 | ||||||
35862 | SDYH | 0 | 0 | |||||||
35863 | SDYHO | 0 | 0 | |||||||
35864 | SDYN | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 1000 | |
35865 | SDYNU | 200 | 1.3750 | 0 | ||||||
35866 | SDYNZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
35867 | SDYP | 0 | 0 | |||||||
35868 | SE | 400 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 3/4 | 400 | |
35869 | SEA | 200 | 23 5/8 | 23 1/4 | 23 5/8 | 23 1/4 | 23 1/8 | 23 3/4 | 5600 | |
35870 | SEAAX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
35871 | SEAC | 2000 | 18 3/8 | 19 1/4 | 19 7/8 | 17 7/8 | 17 7/8 | 18 3/8 | 410000 | |
35872 | SEAG | 6000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
35873 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35874 | SEAL | 0 | 0 | |||||||
35875 | SEALA | 100 | 0.4000 | 0.3750 | 0.6875 | 0 | ||||
35876 | SEAM | 200 | 19 1/4 | 19 1/8 | 19 1/2 | 19 1/8 | 19 1/4 | 20 1/4 | 6100 | |
35877 | SEAO | 0 | 0 | |||||||
35878 | SEB | 100 | 216 3/4 | 0 | ||||||
35879 | SEBAX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
35880 | SEBDX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
35881 | SEBL | 300 | 50 1/2 | 50 | 51 | 47 1/2 | 49 3/4 | 50 1/2 | 123300 | |
35882 | SEBLX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 19.02 | 0 | |
35883 | SEC | 100 | 12 1/2 | 12 3/4 | 13 1/8 | 0 | ||||
35884 | SECAX | 0 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | |
35885 | SECB | 0 | 0 | |||||||
35886 | SECBP | 0 | 0 | |||||||
35887 | SECD | 300 | 31 3/4 | 31 | 32 | 31 | 31 | 32 | 2500 | |
35888 | SECEX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.30 | 0 | |
35889 | SECH | 0 | 0 | |||||||
35890 | SECI | 0 | 0 | |||||||
35891 | SECIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.79 | 0 | |
35892 | SECM | 1000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 2 15/16 | 13700 | |
35893 | SECP | 200 | 66 1/4 | 66 1/4 | 66 3/8 | 66 1/4 | 66 1/4 | 66 1/2 | 8000 | |
35894 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
35895 | SECQ | 1000 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
35896 | SECT | 2000 | 1 1/32 | 1 1/16 | 1 3/32 | 1 | 1 1/32 | 1 3/32 | 32000 | |
35897 | SECU | 0 | 0 | |||||||
35898 | SECUX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.79 | 0 | |
35899 | SECX | 200 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 47500 | |
35900 | SECXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.69 | 2.76 | 3982 | |
35901 | SEDC | 0 | 0 | |||||||
35902 | SEE | 100 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 40 3/4 | 41 1/8 | 200 | |
35903 | SEEA | 0 | 0 | |||||||
35904 | SEED | 0 | 0 | |||||||
35905 | SEEDA | 0 | 0 | |||||||
35906 | SEEDB | 1300 | 39 3/4 | 39 3/4 | 39 3/4 | 38 3/4 | 38 3/4 | 39 3/4 | 7600 | |
35907 | SEEGX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
35908 | SEEIX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
35909 | SEEK | 200 | 10 3/4 | 10 1/4 | 10 7/8 | 10 1/4 | 10 1/2 | 10 3/4 | 48300 | |
35910 | SEEN | 0 | 0 | |||||||
35911 | SEEP | 0 | 0 | |||||||
35912 | SEEQ | 1600 | 2 3/4 | 2 21/32 | 2 3/4 | 2 21/32 | 2 21/32 | 2 3/4 | 130700 | |
35913 | SEEQX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
35914 | SEER | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 32700 | |
35915 | SEES | 0 | 0 | |||||||
35916 | SEET | 0 | 0 | |||||||
35917 | SEFDQ | 0 | 0 | |||||||
35918 | SEFF | 0 | 0 | |||||||
35919 | SEFFF | 0 | 0.3200 | 0 | ||||||
35920 | SEFIX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
35921 | SEG | 200 | 75 | 74 1/2 | 75 | 73 1/8 | 73 3/4 | 74 1/4 | 10300 | |
35922 | SEGA | 0 | 0 | |||||||
35923 | SEGAX | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 26.10 | 0 | |
35924 | SEGB | 0 | 0 | |||||||
35925 | SEGBX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | |
35926 | SEGC | 0 | 0 | |||||||
35927 | SEGD | 0 | 0 | |||||||
35928 | SEGE | 0 | 0 | |||||||
35929 | SEGF | 0 | 0 | |||||||
35930 | SEGG | 0 | 0 | |||||||
35931 | SEGH | 0 | 0 | |||||||
35932 | SEGI | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1.0000 | 500 | |
35933 | SEGIX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
35934 | SEGK | 0 | 0 | |||||||
35935 | SEGL | 0 | 0 | |||||||
35936 | SEGM | 0 | 0 | |||||||
35937 | SEGMX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
35938 | SEGN | 0 | 0 | |||||||
35939 | SEGNY | 0 | 10.7500 | 0 | ||||||
35940 | SEGO | 0 | 0 | |||||||
35941 | SEGOP | 0 | 0 | |||||||
35942 | SEGP | 500 | 0.1250 | 0 | ||||||
35943 | SEGR | 0 | 0 | |||||||
35944 | SEGRX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
35945 | SEGS | 0 | 0 | |||||||
35946 | SEGSX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.36 | 0 | |
35947 | SEGT | 0 | 0 | |||||||
35948 | SEGTX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
35949 | SEGU | 500 | 13 1/4 | 13 5/8 | 13 5/8 | 12 3/4 | 13 | 13 1/4 | 14000 | |
35950 | SEGW | 0 | 0 | |||||||
35951 | SEGWX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
35952 | SEGX | 0 | 0 | |||||||
35953 | SEGXX | 0 | 0 | |||||||
35954 | SEGY | 0 | 0 | |||||||
35955 | SEH | 700 | 11 1/4 | 11 | 11 1/2 | 0 | ||||
35956 | SEHC | 0 | 0 | |||||||
35957 | SEHG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
35958 | SEHH | 0 | 0 | |||||||
35959 | SEHI | 1000 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 103200 | |
35960 | SEHM | 0 | 0 | |||||||
35961 | SEHT | 0 | 0 | |||||||
35962 | SEI | 1500 | 39 | 38 3/4 | 39 1/8 | 0 | ||||
35963 | SEIC | 300 | 22 1/2 | 22 5/8 | 22 3/4 | 22 1/8 | 22 1/8 | 22 1/2 | 339400 | |
35964 | SEIFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
35965 | SEII | 0 | 0 | |||||||
35966 | SEIMX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
35967 | SEINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
35968 | SEIP | 0 | 0 | |||||||
35969 | SEIPX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
35970 | SEITX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
35971 | SEIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 2.90 | 2.98 | 961 | |
35972 | SEK | 200 | 14 1/4 | 0 | ||||||
35973 | SEKSX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
35974 | SEL | 1300 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
35975 | SELB | 1000 | 6 1/2 | 6 5/16 | 6 1/2 | 6 1/8 | 6 1/8 | 6 5/8 | 4100 | |
35976 | SELBW | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/4 | 10300 | |
35977 | SELCX | 0 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | |
35978 | SELE | 0 | 0 | |||||||
35979 | SELF | 0 | 0 | |||||||
35980 | SELK | 0 | 0 | |||||||
35981 | SELY | 0 | 0 | |||||||
35982 | SELYW | 6000 | 0.1850 | 0.1850 | 0.2300 | 0 | ||||
35983 | SEM | 100 | 9 1/8 | 0 | ||||||
35984 | SEM.A | 0 | 0 | |||||||
35985 | SEM.B | 0 | 0 | |||||||
35986 | SEMA | 400 | 7.7500 | 0 | ||||||
35987 | SEMAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
35988 | SEMBX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
35989 | SEMC | 0 | 0 | |||||||
35990 | SEMCF | 5000 | 3 9/16 | 3 9/16 | 3 7/8 | 0 | ||||
35991 | SEMCX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | |
35992 | SEME | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
35993 | SEMGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
35994 | SEMI | 2000 | 1 3/16 | 1 7/32 | 1 9/32 | 1 3/16 | 1 3/16 | 1 1/4 | 73800 | |
35995 | SEMN | 0 | 0 | |||||||
35996 | SEMO | 3700 | 0.2700 | 0.2700 | 0.3300 | 0 | ||||
35997 | SEMS | 0 | 0 | |||||||
35998 | SEMX | 500 | 9 7/8 | 10 1/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 35800 | |
35999 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36000 | SENCX | 0 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 41.31 | 0 | |
36001 | SEND | 0 | 0 | |||||||
36002 | SENE | 0 | 0 | |||||||
36003 | SENEA | 300 | 16 | 16 | 16 | 16 | 16 | 17 | 400 | |
36004 | SENEB | 300 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 300 | |
36005 | SENI | 0 | 25.7500 | 28.0000 | 0 | |||||
36006 | SENS | 50000 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 272600 | |
36007 | SEPC | 5000 | 5 | 4 13/16 | 5 | 4 3/4 | 4 7/8 | 5 1/16 | 106800 | |
36008 | SEPF | 0 | 0 | |||||||
36009 | SEPP | 2000 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
36010 | SEPR | 3700 | 16 1/8 | 16 | 16 1/8 | 15 3/4 | 16 | 16 1/8 | 231700 | |
36011 | SEPXX | 0 | 0.35 | 5.32 | 5.46 | 760 | ||||
36012 | SEPp | 4000 | 23 7/32 | 23 3/8 | 23 1/2 | 23 7/32 | 23 | 23 1/2 | 5400 | |
36013 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36014 | SEQAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.28 | 0 | |
36015 | SEQBX | 0 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0 | ||
36016 | SEQIX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
36017 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36018 | SEQS | 32500 | 2 27/64 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 86100 | |
36019 | SEQU | 600 | 13 5/8 | 14 3/8 | 14 3/8 | 13 5/8 | 13 5/8 | 13 7/8 | 83600 | |
36020 | SEQUX | 0 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 2200 | |
36021 | SEQVX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
36022 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36023 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36024 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36025 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36026 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36027 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36028 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36029 | SER | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 3/4 | 1700 | |
36030 | SERA | 300 | 14 | 13 7/8 | 14 1/8 | 13 5/8 | 13 7/8 | 14 | 258900 | |
36031 | SERE | 0 | 0 | |||||||
36032 | SERI | 0 | 0 | |||||||
36033 | SERIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
36034 | SERO | 5000 | 30 1/8 | 30 | 30 1/8 | 29 1/2 | 29 1/2 | 32 | 20700 | |
36035 | SERP | 2000 | 2.5625 | 0 | ||||||
36036 | SERT | 0 | 0 | |||||||
36037 | SERX | 100 | 27 | 26 | 27 | 26 | 26 | 27 | 3800 | |
36038 | SESI | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 101900 | |
36039 | SESIW | 5000 | 3/16 | 1/16 | 3/16 | 0 | ||||
36040 | SESIX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | |
36041 | SESIZ | 3000 | 15/32 | 5/8 | 5/8 | 15/32 | 15/32 | 5/8 | 27600 | |
36042 | SESO | 0 | 0 | |||||||
36043 | SESTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
36044 | SESVX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
36045 | SET | 0 | 727.26 | 727.26 | 727.26 | 727.26 | 0 | |||
36046 | SETA | 0 | 0 | |||||||
36047 | SETEX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
36048 | SETHF | 0 | 0.6500 | 0 | ||||||
36049 | SETIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.95 | 0 | |
36050 | SETMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
36051 | SETN | 0 | 0 | |||||||
36052 | SETO | 5000 | 0.2300 | 0.1900 | 0.2750 | 0 | ||||
36053 | SETXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.20 | 3.27 | 6384 | |
36054 | SEUBX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | ||
36055 | SEUXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.09 | 5.25 | 9814 | |
36056 | SEVJ | 1000 | 3.7500 | 3.5000 | 5.5000 | 0 | ||||
36057 | SEVL | 400 | 5 | 4 31/32 | 5 | 4 3/4 | 4 7/8 | 5 | 36200 | |
36058 | SEVN | 1000 | 16 1/2 | 15 1/4 | 18 1/4 | 0 | ||||
36059 | SEVXX | 0 | 0.60 | 4.91 | 5.03 | 359 | ||||
36060 | SEW | 100 | 18 3/4 | 18 7/8 | 18 7/8 | 18 1/2 | 18 1/2 | 19 | 9300 | |
36061 | SEWC | 0 | 0 | |||||||
36062 | SEWK | 0 | 0 | |||||||
36063 | SEWP | 0 | 0 | |||||||
36064 | SEWR | 0 | 0 | |||||||
36065 | SEWW | 0 | 0 | |||||||
36066 | SEWY | 200 | 26 1/2 | 25 1/4 | 26 1/2 | 25 1/4 | 25 1/4 | 26 1/2 | 1400 | |
36067 | SEXE | 0 | 0 | |||||||
36068 | SEXI | 2000 | 0.1500 | 0.4000 | 1.2500 | 0.0625 | 1746200 | |||
36069 | SEXLF | 55700 | 5.6000 | 0 | ||||||
36070 | SEXP | 0 | 0 | |||||||
36071 | SF | 107000 | 7 1/8 | 0 | ||||||
36072 | SF.A | 0 | 0 | |||||||
36073 | SFA | 200 | 14 | 14 | 14 | 14 | 14 1/8 | 14 1/2 | 200 | |
36074 | SFAA | 0 | 0 | |||||||
36075 | SFAAX | 0 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 23.52 | 0 | |
36076 | SFAB | 0 | 0 | |||||||
36077 | SFAC | 0 | 0 | |||||||
36078 | SFAD | 6500 | 0.0160 | 0.0160 | 0.0160 | 0.0145 | 0.0145 | 0.0160 | 1765500 | |
36079 | SFAE | 0 | 0 | |||||||
36080 | SFAG | 0 | 0 | |||||||
36081 | SFAH | 0 | 0 | |||||||
36082 | SFAI | 0 | 0 | |||||||
36083 | SFAK | 0 | 0 | |||||||
36084 | SFAL | 0 | 0 | |||||||
36085 | SFAM | 2000 | 16 7/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 1/2 | 17 | 91400 | |
36086 | SFAN | 0 | 0 | |||||||
36087 | SFAO | 0 | 0 | |||||||
36088 | SFAT | 0 | 0 | |||||||
36089 | SFAV | 0 | 0 | |||||||
36090 | SFAW | 0 | 0 | |||||||
36091 | SFAX | 0 | 0 | |||||||
36092 | SFAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.30 | 3.37 | 368 | |
36093 | SFAZ | 0 | 0 | |||||||
36094 | SFB | 100 | 53 1/2 | 53 5/8 | 54 | 0 | ||||
36095 | SFBB | 0 | 0 | |||||||
36096 | SFBC | 0 | 0 | |||||||
36097 | SFBDX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
36098 | SFBE | 0 | 0 | |||||||
36099 | SFBI | 0 | 0 | |||||||
36100 | SFBL | 0 | 0 | |||||||
36101 | SFBM | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 500 | |
36102 | SFBV | 0 | 0 | |||||||
36103 | SFC | 100 | 31 1/8 | 29 1/8 | 30 | 0 | ||||
36104 | SFCAX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36105 | SFCBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
36106 | SFCF | 0 | 0 | |||||||
36107 | SFCGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
36108 | SFCI | 0 | 0 | |||||||
36109 | SFCIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.65 | 0 | |
36110 | SFCO | 0 | 0 | |||||||
36111 | SFCOX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
36112 | SFCSX | 0 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0 | |
36113 | SFCX | 0 | 0 | |||||||
36114 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36115 | SFDA | 1500 | 0.1600 | 0.1550 | 0.1600 | 0.1200 | 0.1200 | 0.1600 | 638500 | |
36116 | SFDF | 0 | 0 | |||||||
36117 | SFDH | 0 | 0 | |||||||
36118 | SFDP | 0 | 0 | |||||||
36119 | SFDS | 1000 | 33 1/4 | 33 1/8 | 33 1/2 | 32 7/8 | 32 7/8 | 33 1/4 | 123100 | |
36120 | SFDT | 0 | 0 | |||||||
36121 | SFDw | 0 | 0 | |||||||
36122 | SFE | 100 | 42 3/8 | 42 | 42 3/8 | 42 | 41 1/8 | 41 7/8 | 600 | |
36123 | SFEA | 0 | 0 | |||||||
36124 | SFEC | 0 | 0 | |||||||
36125 | SFED | 7500 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 1/4 | 16 | 14500 | |
36126 | SFEF | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 27 | 500 | |
36127 | SFEG | 0 | 0 | |||||||
36128 | SFEH | 0 | 0 | |||||||
36129 | SFEI | 0 | 0 | |||||||
36130 | SFEK | 0 | 0 | |||||||
36131 | SFEL | 0 | 0 | |||||||
36132 | SFES | 0 | 0 | |||||||
36133 | SFET | 0 | 0 | |||||||
36134 | SFEX | 0 | 0 | |||||||
36135 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36136 | SFF | 500 | 19 7/8 | 19 3/4 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 2600 | |
36137 | SFFB | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 500 | |
36138 | SFFC | 500 | 16 3/4 | 16 1/2 | 17 | 0 | ||||
36139 | SFG | 0 | 0 | |||||||
36140 | SFGB | 0 | 0 | |||||||
36141 | SFGC | 10000 | 1.1500 | 1.1250 | 1.5000 | 0 | ||||
36142 | SFGD | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 18 3/4 | 19 | 20 | 11800 | |
36143 | SFGMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
36144 | SFGRX | 0 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 19.96 | 0 | |
36145 | SFH | 0 | 0 | |||||||
36146 | SFI | 300 | 15 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
36147 | SFIBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
36148 | SFIC | 0 | 0 | |||||||
36149 | SFIDX | 0 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | 0 | |
36150 | SFIG | 0 | 0 | |||||||
36151 | SFIGA | 0 | 0 | |||||||
36152 | SFIIX | 0 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.92 | 0 | |
36153 | SFIMX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
36154 | SFIN | 3500 | 12 3/4 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 23000 | |
36155 | SFISX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
36156 | SFIT | 0 | 0 | |||||||
36157 | SFITX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
36158 | SFIUX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
36159 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36160 | SFL | 200 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 7/8 | 36 3/8 | 200 | |
36161 | SFLD | 1500 | 36 1/2 | 36 | 37 | 36 | 36 | 37 1/4 | 6400 | |
36162 | SFLEX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8.14 | 0 | |
36163 | SFLG | 0 | 0 | |||||||
36164 | SFLH | 0 | 0 | |||||||
36165 | SFLX | 1000 | 13 15/16 | 13 1/4 | 13 15/16 | 13 1/4 | 13 3/4 | 14 | 32600 | |
36166 | SFMP | 0 | 0 | |||||||
36167 | SFN | 500 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/2 | 1600 | |
36168 | SFNB | 400 | 12 1/2 | 13 3/4 | 14 1/4 | 10 1/4 | 11 1/2 | 12 1/2 | 293300 | |
36169 | SFNC | 0 | 0 | |||||||
36170 | SFNCA | 600 | 36 1/2 | 37 | 37 | 36 1/2 | 36 1/2 | 37 | 900 | |
36171 | SFND | 0 | 0 | |||||||
36172 | SFNI | 0 | 0 | |||||||
36173 | SFNM | 0 | 0 | |||||||
36174 | SFNWX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
36175 | SFR | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/2 | 15 | 100 | |
36176 | SFRA | 0 | 0 | |||||||
36177 | SFRC | 0 | 0 | |||||||
36178 | SFRI | 0 | 0 | |||||||
36179 | SFRL | 0 | 0 | |||||||
36180 | SFRO | 0 | 0 | |||||||
36181 | SFRp | 200 | 24 3/8 | 0 | ||||||
36182 | SFRpA | 300 | 12 1/2 | 12 1/4 | 12 3/4 | 0 | ||||
36183 | SFS | 100 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
36184 | SFSAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.15 | 0 | |
36185 | SFSB | 100 | 20 1/8 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 10700 | |
36186 | SFSBX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
36187 | SFSCX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
36188 | SFSI | 0 | 0 | |||||||
36189 | SFSIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.13 | 0 | |
36190 | SFSK | 100 | 39 | 39 | 39 1/2 | 39 | 39 | 39 1/8 | 97800 | |
36191 | SFSL | 1000 | 16 3/4 | 15 3/4 | 17 | 15 3/4 | 15 3/4 | 17 | 3400 | |
36192 | SFSS | 0 | 0 | |||||||
36193 | SFSW | 1000 | 19 | 18 1/2 | 19 | 0 | ||||
36194 | SFTD | 0 | 0 | |||||||
36195 | SFTI | 0 | 0 | |||||||
36196 | SFTW | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 500 | |
36197 | SFTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.91 | 3.00 | 723 | |
36198 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36199 | SFUGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.47 | 0 | |
36200 | SFUN | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 11700 | |
36201 | SFUSX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
36202 | SFVBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
36203 | SFVCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
36204 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
36205 | SFWR | 3000 | 7 | 7 | 7 1/8 | 6 5/8 | 6 7/8 | 7 1/8 | 92100 | |
36206 | SFX | 0 | 0 | |||||||
36207 | SFXB | 0 | 0 | |||||||
36208 | SFXBA | 5000 | 40 1/4 | 40 1/8 | 40 3/4 | 40 | 40 | 40 1/2 | 86500 | |
36209 | SFXw | 0 | 0 | |||||||
36210 | SFY | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 27 1/2 | 28 | 2200 | |
36211 | SFYA | 0 | 0 | |||||||
36212 | SFYC | 0 | 0 | |||||||
36213 | SFYE | 0 | 0 | |||||||
36214 | SFYK | 0 | 0 | |||||||
36215 | SFYR | 0 | 0 | |||||||
36216 | SFYS | 0 | 0 | |||||||
36217 | SFYV | 0 | 0 | |||||||
36218 | SFYY | 0 | 0 | |||||||
36219 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36220 | SG | 1000 | 24 | 23 7/8 | 24 | 23 3/4 | 23 3/4 | 24 | 2400 | |
36221 | SGA | 100 | 20 3/4 | 0 | ||||||
36222 | SGAB | 0 | 0 | |||||||
36223 | SGAC | 0 | 0 | |||||||
36224 | SGAL | 2000 | 2.3125 | 2.1250 | 2.3125 | 2.1250 | 2.1250 | 2.3125 | 12700 | |
36225 | SGAP | 0 | 0 | |||||||
36226 | SGAR | 0 | 0 | |||||||
36227 | SGAS | 0 | 0 | |||||||
36228 | SGASZ | 100 | 22 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 3100 | |
36229 | SGATX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
36230 | SGB | 400 | 17 3/4 | 0 | ||||||
36231 | SGBBX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
36232 | SGC | 200 | 12 1/8 | 0 | ||||||
36233 | SGCG | 0 | 0 | |||||||
36234 | SGCT | 0 | 0 | |||||||
36235 | SGCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.75 | 2.81 | 11974 | |
36236 | SGD | 3000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
36237 | SGDN | 10000 | 0.0700 | 0.0500 | 0.1500 | 0 | ||||
36238 | SGDT | 0 | 0 | |||||||
36239 | SGDTA | 0 | 0 | |||||||
36240 | SGE | 0 | 0 | |||||||
36241 | SGENX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 28.38 | 0 | |
36242 | SGF | 100 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
36243 | SGG | 500 | 40 7/8 | 40 1/2 | 40 7/8 | 40 1/2 | 40 3/4 | 41 1/4 | 600 | |
36244 | SGGDX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.88 | 0 | |
36245 | SGH | 200 | 12 | 12 | 12 | 12 | 200 | |||
36246 | SGHB | 0 | 0 | |||||||
36247 | SGHC | 0 | 0 | |||||||
36248 | SGHI | 0 | 0 | |||||||
36249 | SGHT | 2000 | 7 1/8 | 6 1/8 | 7 1/8 | 6 1/8 | 6 7/8 | 7 1/8 | 175900 | |
36250 | SGHX | 0 | 0 | |||||||
36251 | SGHY | 0 | 0 | |||||||
36252 | SGI | 300 | 19 5/8 | 20 | 20 | 19 1/2 | 19 5/8 | 20 1/8 | 1300 | |
36253 | SGIA | 0 | 0 | |||||||
36254 | SGIAX | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 14.36 | 0 | |
36255 | SGIB | 0 | 0 | |||||||
36256 | SGIBX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 | |
36257 | SGIC | 700 | 13 7/8 | 14 5/8 | 14 5/8 | 13 3/8 | 13 5/8 | 13 7/8 | 74000 | |
36258 | SGID | 0 | 0 | |||||||
36259 | SGIE | 0 | 0 | |||||||
36260 | SGIEX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.70 | 0 | |
36261 | SGIG | 0 | 0 | |||||||
36262 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
36263 | SGII | 500 | 5.7500 | 6.0000 | 6.5000 | 5.7500 | 5.7500 | 6.0000 | 83100 | |
36264 | SGIJ | 0 | 0 | |||||||
36265 | SGIK | 0 | 0 | |||||||
36266 | SGIL | 0 | 0 | |||||||
36267 | SGIM | 0 | 0 | |||||||
36268 | SGIN | 0 | 0 | |||||||
36269 | SGIO | 0 | 0 | |||||||
36270 | SGIP | 0 | 0 | |||||||
36271 | SGIR | 0 | 0 | |||||||
36272 | SGIS | 0 | 0 | |||||||
36273 | SGIT | 0 | 0 | |||||||
36274 | SGIU | 0 | 0 | |||||||
36275 | SGIV | 0 | 0 | |||||||
36276 | SGIW | 0 | 0 | |||||||
36277 | SGIX | 0 | 0 | |||||||
36278 | SGIY | 0 | 0 | |||||||
36279 | SGK | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 500 | |||
36280 | SGKL | 0 | 0 | |||||||
36281 | SGKR | 0 | 0 | |||||||
36282 | SGL | 500 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
36283 | SGLDF | 0 | 1.9800 | 0 | ||||||
36284 | SGLF | 0 | 0 | |||||||
36285 | SGLI | 0 | 0 | |||||||
36286 | SGLW | 0 | 0 | |||||||
36287 | SGLZ | 0 | 0 | |||||||
36288 | SGM | 312 | 2 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
36289 | SGMA | 400 | 11 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 7900 | |
36290 | SGMSX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
36291 | SGMU | 10000 | 0.1000 | 0.0625 | 0.1000 | 0.0625 | 0.0625 | 0.1562 | 20000 | |
36292 | SGMp | 7200 | 3/8 | 0 | ||||||
36293 | SGN/WS | 10000 | 1/8 | 1/32 | 3/16 | 0 | ||||
36294 | SGNC | 9000 | 0.4062 | 0.4062 | 0.4687 | 0 | ||||
36295 | SGNMX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
36296 | SGO | 600 | 21 3/8 | 21 1/4 | 21 3/4 | 0 | ||||
36297 | SGOBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
36298 | SGOC | 0 | 0 | |||||||
36299 | SGOE | 0 | 0 | |||||||
36300 | SGOLY | 500 | 6 3/8 | 6 | 6 3/8 | 0 | ||||
36301 | SGOM | 0 | 0 | |||||||
36302 | SGOP | 0 | 0 | |||||||
36303 | SGOPP | 0 | 0 | |||||||
36304 | SGOS | 0 | 0 | |||||||
36305 | SGOU | 0 | 0 | |||||||
36306 | SGOVX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.57 | 0 | |
36307 | SGOW | 0 | 0 | |||||||
36308 | SGOX | 0 | 0 | |||||||
36309 | SGOY | 0 | 0 | |||||||
36310 | SGP | 100 | 69 3/4 | 69 3/4 | 69 3/4 | 69 3/4 | 70 | 70 1/2 | 100 | |
36311 | SGPA | 0 | 0 | |||||||
36312 | SGPC | 0 | 0 | |||||||
36313 | SGPE | 0 | 0 | |||||||
36314 | SGPF | 0 | 0 | |||||||
36315 | SGPG | 0 | 0 | |||||||
36316 | SGPH | 0 | 0 | |||||||
36317 | SGPI | 0 | 0 | |||||||
36318 | SGPL | 0 | 0 | |||||||
36319 | SGPM | 0 | 0 | |||||||
36320 | SGPN | 0 | 0 | |||||||
36321 | SGPO | 0 | 0 | |||||||
36322 | SGPP | 0 | 0 | |||||||
36323 | SGPR | 0 | 0 | |||||||
36324 | SGPS | 0 | 0 | |||||||
36325 | SGPT | 0 | 0 | |||||||
36326 | SGPW | 0 | 0 | |||||||
36327 | SGPX | 0 | 0 | |||||||
36328 | SGPZ | 0 | 0 | |||||||
36329 | SGR | 200 | 27 1/4 | 28 1/2 | 29 1/8 | 27 1/4 | 27 1/8 | 27 3/8 | 25900 | |
36330 | SGRAX | 0 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 19.21 | 0 | |
36331 | SGRBX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
36332 | SGRDX | 0 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0 | |
36333 | SGRFX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 | |
36334 | SGRIX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
36335 | SGROX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | |
36336 | SGRP | 0 | 0 | |||||||
36337 | SGRR | 0 | 0 | |||||||
36338 | SGRRF | 0 | 0 | |||||||
36339 | SGRSX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.94 | 0 | |
36340 | SGRWX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
36341 | SGRX | 1000 | 1.2500 | 0 | ||||||
36342 | SGRXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.61 | 4.78 | 627 | |
36343 | SGS | 0 | 355.41 | 0 | ||||||
36344 | SGSCX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
36345 | SGT | 1300 | 13/16 | 13/16 | 13/16 | 13/16 | 1300 | |||
36346 | SGTAX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 8.99 | 0 | |
36347 | SGTBX | 0 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0 | |
36348 | SGTK | 0 | 0 | |||||||
36349 | SGTKF | 0 | 0 | |||||||
36350 | SGTO | 0 | 0 | |||||||
36351 | SGUL | 0 | 0 | |||||||
36352 | SGVAX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.91 | 0 | |
36353 | SGVB | 3000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 6000 | |
36354 | SGVN | 0 | 0 | |||||||
36355 | SGVTX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
36356 | SGVXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.61 | 4.73 | 5932 | |
36357 | SGWBX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
36358 | SGX | 0 | 368.15 | 366.44 | 368.15 | 365.15 | 0 | |||
36359 | SGX.A | 0 | 0 | |||||||
36360 | SGY | 400 | 21 3/4 | 21 5/8 | 22 | 0 | ||||
36361 | SGYA | 0 | 0 | |||||||
36362 | SGYE | 0 | 0 | |||||||
36363 | SGYH | 0 | 0 | |||||||
36364 | SGYL | 0 | 0 | |||||||
36365 | SGYN | 0 | 0 | |||||||
36366 | SGYO | 0 | 0 | |||||||
36367 | SGYY | 0 | 0 | |||||||
36368 | SGZTX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
36369 | SH | 200 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
36370 | SHA | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 12000 | |
36371 | SHAD | 0 | 0 | |||||||
36372 | SHAPX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.63 | 0 | |
36373 | SHAW | 500 | 31 3/4 | 31 3/4 | 32 3/4 | 0 | ||||
36374 | SHBA | 0 | 0 | |||||||
36375 | SHBDX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
36376 | SHBZ | 400 | 17 | 17 1/2 | 17 3/4 | 16 7/8 | 16 7/8 | 17 1/4 | 69300 | |
36377 | SHC | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 400 | |||
36378 | SHCA | 0 | 0 | |||||||
36379 | SHCAY | 0 | 153.0000 | 0 | ||||||
36380 | SHCI | 0 | 0 | |||||||
36381 | SHCID | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 40 | 100 | |
36382 | SHCK | 0 | 0 | |||||||
36383 | SHCL | 0 | 0 | |||||||
36384 | SHCR | 500 | 6 1/8 | 6 | 6 1/2 | 5 1/2 | 6 1/8 | 6 1/2 | 60300 | |
36385 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36386 | SHD | 500 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 1500 | |||
36387 | SHDC | 0 | 0 | |||||||
36388 | SHE | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | |||
36389 | SHEBX | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 | |
36390 | SHED | 1000 | 7 1/4 | 7 1/4 | 7 7/16 | 7 1/4 | 7 1/4 | 7 7/16 | 6500 | |
36391 | SHEDW | 4000 | 1 1/4 | 1 1/8 | 1 5/16 | 0 | ||||
36392 | SHEDX | 0 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0 | |
36393 | SHEL | 200 | 15 1/4 | 15 1/4 | 15 5/8 | 15 | 15 1/4 | 15 5/8 | 54700 | |
36394 | SHELX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
36395 | SHEMX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.20 | 0 | |
36396 | SHEN | 500 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 1/2 | 22 1/8 | 500 | |
36397 | SHET | 100 | 20.5000 | 20.0000 | 22.0000 | 0 | ||||
36398 | SHF | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 12 | 700 | |
36399 | SHFC | 1000 | 19 3/8 | 18 1/4 | 20 1/4 | 0 | ||||
36400 | SHFGY | 0 | 0.9000 | 0 | ||||||
36401 | SHFL | 1000 | 10 3/4 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 | 59500 | |
36402 | SHFVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.18 | 0 | |
36403 | SHG | 400 | 12 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
36404 | SHGAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.13 | 0 | |
36405 | SHGB | 0 | 0 | |||||||
36406 | SHGBX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
36407 | SHGDX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | |
36408 | SHGE | 0 | 0 | |||||||
36409 | SHGI | 0 | 0 | |||||||
36410 | SHGK | 0 | 0 | |||||||
36411 | SHGM | 0 | 0 | |||||||
36412 | SHGOX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.67 | 0 | |
36413 | SHGP | 0 | 0 | |||||||
36414 | SHGPF | 0 | 0.4000 | 0 | ||||||
36415 | SHGR | 0 | 0 | |||||||
36416 | SHGTX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.30 | 0 | |
36417 | SHH | 0 | 0 | |||||||
36418 | SHI | 100 | 28 3/8 | 25 5/8 | 26 3/8 | 0 | ||||
36419 | SHIAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
36420 | SHIBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
36421 | SHIC | 0 | 0 | |||||||
36422 | SHIDX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
36423 | SHIFX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.36 | 0 | |
36424 | SHIN | 0 | 0 | |||||||
36425 | SHIT | 0 | 0 | |||||||
36426 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36427 | SHKI | 0 | 0 | |||||||
36428 | SHL | 0 | 725.86 | 725.86 | 725.86 | 725.86 | 0 | |||
36429 | SHL.A | 0 | 0 | |||||||
36430 | SHL.B | 0 | 0 | |||||||
36431 | SHLL | 500 | 8 | 8 1/4 | 8 1/4 | 7 5/8 | 7 3/4 | 8 3/8 | 5800 | |
36432 | SHLLF | 0 | 0 | |||||||
36433 | SHLLW | 1000 | 3 1/8 | 2 1/2 | 3 1/8 | 2 1/2 | 2 3/4 | 3 1/8 | 53900 | |
36434 | SHLM | 1200 | 20 3/4 | 21 | 21 | 20 1/2 | 20 5/8 | 21 | 136400 | |
36435 | SHLO | 600 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 1/2 | 17 1/4 | 2800 | |
36436 | SHLR | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 | 600 | |
36437 | SHLRG | 10 | 80 1/4 | 78 1/2 | 80 1/2 | 0 | ||||
36438 | SHM | 300 | 3 15/16 | 3 1/2 | 4 | 0 | ||||
36439 | SHMA | 0 | 0 | |||||||
36440 | SHMG | 0 | 0 | |||||||
36441 | SHMGO | 200 | 61.9375 | 0 | ||||||
36442 | SHMGX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.21 | 0 | |
36443 | SHMMX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.84 | 0 | |
36444 | SHMN | 1100 | 6 1/2 | 6 5/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 1/2 | 54000 | |
36445 | SHMU | 0 | 0 | |||||||
36446 | SHMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.55 | 5.71 | 17499 | |
36447 | SHN | 200 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 8 3/8 | 8 3/4 | 1500 | |
36448 | SHNAX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.53 | 0 | |
36449 | SHNBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
36450 | SHNC | 0 | 0 | |||||||
36451 | SHNE | 0 | 0 | |||||||
36452 | SHNH | 0 | 0 | |||||||
36453 | SHNI | 0 | 0 | |||||||
36454 | SHNJX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.61 | 0 | |
36455 | SHNL | 0 | 0 | |||||||
36456 | SHNM | 0 | 0 | |||||||
36457 | SHNN | 0 | 0 | |||||||
36458 | SHNO | 0 | 0 | |||||||
36459 | SHNR | 0 | 0 | |||||||
36460 | SHNS | 0 | 0 | |||||||
36461 | SHNT | 0 | 0 | |||||||
36462 | SHNV | 0 | 0 | |||||||
36463 | SHO | 1000 | 11 3/8 | 0 | ||||||
36464 | SHOBX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
36465 | SHODX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
36466 | SHOI | 0 | 0 | |||||||
36467 | SHOL | 0 | 0 | |||||||
36468 | SHOO | 200 | 3 5/8 | 3 3/4 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 58900 | |
36469 | SHOOZ | 100 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 100 | |
36470 | SHOP | 500 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.5000 | 500 | |
36471 | SHOR | 5000 | 18 3/4 | 18 7/8 | 19 1/8 | 18 5/8 | 18 3/4 | 19 | 30200 | |
36472 | SHOW | 1800 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 9800 | |
36473 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36474 | SHPI | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1200 | |
36475 | SHPL | 0 | 0 | |||||||
36476 | SHPN | 0 | 0 | |||||||
36477 | SHPO | 0 | 0 | |||||||
36478 | SHPS | 0 | 0 | |||||||
36479 | SHPT | 0 | 0 | |||||||
36480 | SHR | 100 | 46 | 44 3/4 | 45 1/8 | 0 | ||||
36481 | SHRAX | 0 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 33.14 | 0 | |
36482 | SHRCX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 17.16 | 0 | |
36483 | SHRD | 0 | 0 | |||||||
36484 | SHRDC | 0 | 0 | |||||||
36485 | SHRI | 2000 | 2.8750 | 0 | ||||||
36486 | SHRK | 0 | 0 | |||||||
36487 | SHRL | 0 | 0 | |||||||
36488 | SHRN | 2000 | 0.5312 | 0.5000 | 0.5312 | 0.5000 | 3000 | |||
36489 | SHRO | 10000 | 0.0350 | 0.0312 | 0.0350 | 0.0300 | 0.0200 | 0.0350 | 820600 | |
36490 | SHRP | 100 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 5300 | |
36491 | SHS | 0 | 0 | |||||||
36492 | SHSB | 0 | 0 | |||||||
36493 | SHSH | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
36494 | SHSO | 1000 | 0.5140 | 0 | ||||||
36495 | SHSTX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
36496 | SHTBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
36497 | SHTDX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
36498 | SHTGY | 0 | 6.6250 | 0 | ||||||
36499 | SHTIX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.15 | 0 | |
36500 | SHU | 200 | 26 3/8 | 25 3/4 | 26 1/4 | 0 | ||||
36501 | SHUE | 0 | 0 | |||||||
36502 | SHUG | 0 | 0 | |||||||
36503 | SHUK | 0 | 0 | |||||||
36504 | SHUP | 0 | 0 | |||||||
36505 | SHUR | 0 | 0 | |||||||
36506 | SHUT | 0 | 0 | |||||||
36507 | SHVA | 1000 | 46 5/8 | 45 3/4 | 46 7/8 | 45 1/8 | 46 3/8 | 46 3/4 | 653700 | |
36508 | SHW | 600 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/8 | 55 1/8 | 600 | |
36509 | SHWA | 0 | 0 | |||||||
36510 | SHWB | 0 | 0 | |||||||
36511 | SHWC | 0 | 0 | |||||||
36512 | SHWCY | 0 | 7.7500 | 0 | ||||||
36513 | SHWD | 0 | 0 | |||||||
36514 | SHWE | 0 | 0 | |||||||
36515 | SHWI | 0 | 0 | |||||||
36516 | SHWL | 0 | 0 | |||||||
36517 | SHWN | 0 | 0 | |||||||
36518 | SHWO | 0 | 0 | |||||||
36519 | SHWR | 0 | 0 | |||||||
36520 | SHWS | 0 | 0 | |||||||
36521 | SHWT | 0 | 0 | |||||||
36522 | SHWV | 0 | 0 | |||||||
36523 | SHWX | 0 | 0 | |||||||
36524 | SHX | 200 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/4 | 11 5/8 | 900 | |
36525 | SHXI | 0 | 0 | |||||||
36526 | SHXK | 0 | 0 | |||||||
36527 | SHXM | 0 | 0 | |||||||
36528 | SHXS | 0 | 0 | |||||||
36529 | SHY/WS | 0 | 0 | |||||||
36530 | SHYAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
36531 | SHYB | 0 | 0 | |||||||
36532 | SHYBX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.51 | 0 | |
36533 | SHYDX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 | |
36534 | SHYI | 0 | 0 | |||||||
36535 | SHYLX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
36536 | SHYR | 0 | 0 | |||||||
36537 | SHYTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
36538 | SI | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 600 | |
36539 | SIA | 100 | 3 1/2 | 0 | ||||||
36540 | SIAAX | 0 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | |
36541 | SIAL | 6400 | 60 1/2 | 59 3/4 | 60 1/2 | 59 3/4 | 60 1/4 | 60 1/2 | 131000 | |
36542 | SIAU | 0 | 0 | |||||||
36543 | SIBCX | 0 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | |
36544 | SIBDX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
36545 | SIBE | 0 | 0 | |||||||
36546 | SIBEY | 0 | 31.0000 | 0 | ||||||
36547 | SIBI | 5000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 10600 | |
36548 | SIBR | 0 | 0 | |||||||
36549 | SIBUX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
36550 | SIC | 0 | 0 | |||||||
36551 | SICBX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0 | ||
36552 | SIDB | 0 | 0 | |||||||
36553 | SIDBY | 0 | 3.4200 | 3.3750 | 3.5000 | 0 | ||||
36554 | SIDE | 0 | 0 | |||||||
36555 | SIDSX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.88 | 0 | |
36556 | SIDT | 4000 | 1 13/16 | 1 49/64 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 5600 | |
36557 | SIDY | 1000 | 7/8 | 7/8 | 1 | 0 | ||||
36558 | SIE | 1000 | 26 7/8 | 26 3/4 | 27 1/8 | 0 | ||||
36559 | SIEBX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.86 | 0 | |
36560 | SIEC | 0 | 0 | |||||||
36561 | SIEG | 0 | 0 | |||||||
36562 | SIEIX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
36563 | SIEMX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | |
36564 | SIEN | 0 | 0 | |||||||
36565 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36566 | SIERJ | 0 | 0 | |||||||
36567 | SIET | 0 | 0 | |||||||
36568 | SIEV | 0 | 0 | |||||||
36569 | SIEY | 0 | 0 | |||||||
36570 | SIF | 100 | 9 5/8 | 0 | ||||||
36571 | SIFEX | 0 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 5.92 | 0 | |
36572 | SIFI | 500 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.2500 | 0.3750 | 3800 | |
36573 | SIG | 200 | 34 1/8 | 35 3/8 | 35 3/4 | 0 | ||||
36574 | SIGA | 2800 | 5 3/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 52300 | |
36575 | SIGAX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 13.12 | 0 | |
36576 | SIGC | 200 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 104300 | |
36577 | SIGEP | 100 | 66.5000 | 0 | ||||||
36578 | SIGG | 0 | 0 | |||||||
36579 | SIGGY | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1600 | |
36580 | SIGGZ | 1000 | 14 3/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 4300 | |
36581 | SIGH | 0 | 0 | |||||||
36582 | SIGI | 10000 | 33 3/4 | 33 3/4 | 34 1/4 | 33 5/16 | 33 3/4 | 34 1/8 | 177400 | |
36583 | SIGM | 6500 | 8 13/32 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 121700 | |
36584 | SIGN | 200 | 9 1/4 | 9 7/16 | 9 7/16 | 9 1/4 | 9 1/4 | 10 | 3200 | |
36585 | SIGOX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
36586 | SIGR | 1000 | 34 1/8 | 33 3/8 | 34 1/8 | 33 3/8 | 33 5/8 | 34 1/8 | 34700 | |
36587 | SIGT | 0 | 0 | |||||||
36588 | SIGV | 0 | 0 | |||||||
36589 | SIGZ | 0 | 0 | |||||||
36590 | SIH | 300 | 50 3/8 | 50 3/4 | 51 3/8 | 0 | ||||
36591 | SIHB | 0 | 0 | |||||||
36592 | SIHC | 0 | 0 | |||||||
36593 | SIHL | 0 | 0 | |||||||
36594 | SIHM | 0 | 0 | |||||||
36595 | SIHS | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 12 7/8 | 13 1/4 | 13 1/2 | 50000 | |
36596 | SII | 100 | 38 5/8 | 38 | 38 3/8 | 0 | ||||
36597 | SIIC | 0 | 0 | |||||||
36598 | SIICP | 0 | 0 | |||||||
36599 | SIII | 500 | 21 1/8 | 21 | 21 7/8 | 20 3/4 | 21 1/8 | 21 1/4 | 1895200 | |
36600 | SIIK | 0 | 0 | |||||||
36601 | SIIV | 0 | 0 | |||||||
36602 | SILC | 0 | 0 | |||||||
36603 | SILCF | 1000 | 3 1/2 | 3 1/2 | 4 | 3 1/2 | 3 3/8 | 3 3/4 | 13000 | |
36604 | SILE | 20000 | 0.0010 | 0 | ||||||
36605 | SILI | 400 | 17 1/2 | 17 1/2 | 18 1/2 | 17 | 17 1/2 | 18 1/2 | 9700 | |
36606 | SILV | 0 | 0 | |||||||
36607 | SILVW | 100 | 3/8 | 3/8 | 7/16 | 0 | ||||
36608 | SILVZ | 5000 | 5/8 | 11/16 | 3/4 | 5/8 | 19/32 | 11/16 | 61100 | |
36609 | SILZF | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 1/2 | 2000 | |
36610 | SIM | 100 | 3 1/4 | 4 | 4 3/8 | 0 | ||||
36611 | SIMA | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/2 | 100 | |
36612 | SIMAW | 1000 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 18900 | |
36613 | SIMB | 0 | 0 | |||||||
36614 | SIMC | 600 | 8 1/8 | 8 3/4 | 8 7/8 | 8 1/8 | 8 1/8 | 9 | 5500 | |
36615 | SIMI | 0 | 0 | |||||||
36616 | SIMIX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 10.06 | 0 | |
36617 | SIMN | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 15 5/8 | 15 5/8 | 16 3/8 | 1700 | |
36618 | SIMR | 0 | 0 | |||||||
36619 | SIMS | 10000 | 1 1/32 | 15/16 | 1 1/32 | 15/16 | 15/16 | 1 1/32 | 23500 | |
36620 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36621 | SIMSW | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 4200 | |
36622 | SIMSZ | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 1500 | |
36623 | SIMT | 0 | 0 | |||||||
36624 | SIMW | 0 | 0 | |||||||
36625 | SIMWF | 3000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 3900 | |
36626 | SIMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.32 | 5.47 | 2240 | |
36627 | SINAX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.00 | 0 | |
36628 | SINBX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
36629 | SINC | 40000 | 0.0010 | 0 | ||||||
36630 | SINCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
36631 | SIND | 100 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 3/8 | 1200 | |
36632 | SINDX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
36633 | SINF | 0 | 0 | |||||||
36634 | SINFX | 0 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 15.66 | 0 | |
36635 | SING | 2700 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
36636 | SINGW | 15000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
36637 | SINP | 0 | 0 | |||||||
36638 | SINPY | 0 | 5.4250 | 0 | ||||||
36639 | SINVX | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0 | |
36640 | SINX | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 1000 | |
36641 | SIP | 1300 | 40 5/8 | 39 7/8 | 40 7/8 | 39 3/4 | 40 1/2 | 40 3/4 | 103900 | |
36642 | SIPC | 0 | 0 | |||||||
36643 | SIPCP | 500 | 32.7500 | 0 | ||||||
36644 | SIPFO | 100 | 25.0000 | 0 | ||||||
36645 | SIPX | 5000 | 26 1/2 | 27 1/8 | 27 3/16 | 26 3/8 | 26 1/8 | 26 5/8 | 28900 | |
36646 | SIQ.A | 0 | 0 | |||||||
36647 | SIQBX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
36648 | SIQY | 0 | 0 | |||||||
36649 | SIR | 1500 | 5 1/8 | 0 | ||||||
36650 | SIRC | 2000 | 2 13/16 | 2 5/8 | 2 7/8 | 0 | ||||
36651 | SIRD | 0 | 0 | |||||||
36652 | SIRG | 0 | 0 | |||||||
36653 | SIRI | 0 | 0 | |||||||
36654 | SIRN | 3000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 5100 | |
36655 | SIRO | 0 | 0 | |||||||
36656 | SIRS | 0 | 0 | |||||||
36657 | SIRSY | 0 | 0 | |||||||
36658 | SIRT | 3200 | 10.0000 | 10.2500 | 11.2500 | 0 | ||||
36659 | SIS | 500 | 12 7/8 | 0 | ||||||
36660 | SISB | 1000 | 22 3/8 | 22 1/2 | 22 1/2 | 22 1/16 | 22 1/4 | 22 3/8 | 67800 | |
36661 | SISD | 1000 | 4.5000 | 0 | ||||||
36662 | SISG | 0 | 0 | |||||||
36663 | SISGF | 1000 | 16 1/4 | 16 1/4 | 17 | 16 1/8 | 16 1/4 | 16 1/2 | 77600 | |
36664 | SISI | 300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
36665 | SISIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.84 | 0 | |
36666 | SISK | 1000 | 1 5/8 | 1 9/16 | 1 3/4 | 1 9/16 | 1 1/2 | 1 3/4 | 42200 | |
36667 | SISV | 0 | 0 | |||||||
36668 | SIT | 0 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 0 | |||
36669 | SITAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.42 | 0 | |
36670 | SITBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
36671 | SITDX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
36672 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36673 | SITGY | 0 | 8.3750 | 0 | ||||||
36674 | SITL | 6600 | 17 | 17 1/2 | 18 | 16 1/2 | 16 3/4 | 17 | 317300 | |
36675 | SITNQ | 300 | 2.0000 | 0 | ||||||
36676 | SITR | 200 | 7.0000 | 6.0000 | 7.0000 | 6.0000 | 6.0000 | 7.0000 | 18700 | |
36677 | SIUSX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.02 | 0 | |
36678 | SIVB | 700 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 3600 | |
36679 | SIVMF | 0 | 29.3750 | 0 | ||||||
36680 | SIVY | 2500 | 11.1250 | 10.2500 | 11.0000 | 0 | ||||
36681 | SIXX | 200 | 4 | 4 | 5 1/8 | 0 | ||||
36682 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36683 | SIYF | 500 | 18.0000 | 0 | ||||||
36684 | SIZ | 900 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
36685 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
36686 | SJI | 100 | 23 3/8 | 23 1/2 | 24 | 0 | ||||
36687 | SJIC | 0 | 0 | |||||||
36688 | SJIF | 0 | 0 | |||||||
36689 | SJIT | 0 | 0 | |||||||
36690 | SJK | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/4 | 48 | 100 | |
36691 | SJKC | 0 | 0 | |||||||
36692 | SJKD | 0 | 0 | |||||||
36693 | SJKE | 0 | 0 | |||||||
36694 | SJKH | 0 | 0 | |||||||
36695 | SJKI | 0 | 0 | |||||||
36696 | SJKM | 0 | 0 | |||||||
36697 | SJKN | 0 | 0 | |||||||
36698 | SJKS | 0 | 0 | |||||||
36699 | SJKY | 0 | 0 | |||||||
36700 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36701 | SJM | 0 | 0 | |||||||
36702 | SJM.A | 0 | 0 | |||||||
36703 | SJM/A | 100 | 17 | 16 7/8 | 17 | 16 7/8 | 16 7/8 | 17 1/4 | 300 | |
36704 | SJM/B | 200 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 1700 | |||
36705 | SJMA | 0 | 0 | |||||||
36706 | SJMB | 0 | 0 | |||||||
36707 | SJMR | 0 | 0 | |||||||
36708 | SJNB | 100 | 20 | 20 | 20 | 20 | 19 3/4 | 20 | 100 | |
36709 | SJOE | 0 | 0 | |||||||
36710 | SJP | 100 | 65 3/8 | 65 3/8 | 65 3/8 | 65 3/8 | 66 3/8 | 67 | 100 | |
36711 | SJPK | 0 | 0 | |||||||
36712 | SJPNX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
36713 | SJPX | 0 | 0 | |||||||
36714 | SJPZ | 0 | 0 | |||||||
36715 | SJQN | 500 | 25.0000 | 0 | ||||||
36716 | SJSB | 200 | 25 1/2 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 15800 | |
36717 | SJT | 500 | 6 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
36718 | SJTC | 0 | 0 | |||||||
36719 | SJTN | 0 | 0 | |||||||
36720 | SJW | 200 | 40 3/8 | 0 | ||||||
36721 | SJWC | 0 | 0 | |||||||
36722 | SK | 1400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 5/8 | 1400 | |
36723 | SKAT | 0 | 0 | |||||||
36724 | SKATA | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 7/8 | 3700 | |
36725 | SKATU | 2500 | 15/16 | 7/8 | 1 | 0 | ||||
36726 | SKATW | 24100 | 1/16 | 1/16 | 1/8 | 0 | ||||
36727 | SKATZ | 1700 | 3/32 | 1/16 | 1/8 | 0 | ||||
36728 | SKB | 0 | 0 | |||||||
36729 | SKCB | 5000 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 5900 | |
36730 | SKCH | 2600 | 5 1/4 | 0 | ||||||
36731 | SKDR | 100000 | 0.0210 | 0.0200 | 0.0312 | 0 | ||||
36732 | SKEY | 7500 | 19 3/4 | 19 1/4 | 19 7/8 | 18 3/4 | 19 5/8 | 19 7/8 | 703400 | |
36733 | SKFB | 100 | 9 11/32 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 17800 | |
36734 | SKFR | 0 | 0 | |||||||
36735 | SKFRY | 200 | 21 1/4 | 21 11/32 | 21 3/8 | 21 1/4 | 21 1/4 | 21 3/8 | 37800 | |
36736 | SKG | 0 | 0 | |||||||
36737 | SKGEX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
36738 | SKGR | 0 | 0 | |||||||
36739 | SKGRF | 0 | 0.0650 | 0 | ||||||
36740 | SKI | 0 | 0 | |||||||
36741 | SKIH | 0 | 0 | |||||||
36742 | SKIHY | 0 | 112.0000 | 0 | ||||||
36743 | SKIMF | 0 | 0 | |||||||
36744 | SKIN | 0 | 0 | |||||||
36745 | SKINY | 10000 | 1.1250 | 0.2500 | 0.6250 | 0 | ||||
36746 | SKIP | 0 | 0 | |||||||
36747 | SKIS | 0 | 0 | |||||||
36748 | SKIWF | 0 | 0 | |||||||
36749 | SKIZF | 0 | 0 | |||||||
36750 | SKM | 200 | 14 | 12 1/4 | 12 5/8 | 0 | ||||
36751 | SKML | 200 | 1.0625 | 0.7500 | 1.0625 | 0 | ||||
36752 | SKNS | 5000 | 0.1300 | 0 | ||||||
36753 | SKO | 1500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 3/4 | 16 1/8 | 1500 | |
36754 | SKOA | 0 | 0 | |||||||
36755 | SKOC | 0 | 0 | |||||||
36756 | SKOL | 0 | 0 | |||||||
36757 | SKOM | 0 | 0 | |||||||
36758 | SKOP | 0 | 0 | |||||||
36759 | SKOS | 0 | 0 | |||||||
36760 | SKOT | 0 | 0 | |||||||
36761 | SKOV | 0 | 0 | |||||||
36762 | SKR | 200 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | ||||
36763 | SKRI | 400 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | ||||
36764 | SKS | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 1/2 | 36 7/8 | 500 | |
36765 | SKSA | 0 | 0 | |||||||
36766 | SKSB | 0 | 0 | |||||||
36767 | SKSC | 0 | 0 | |||||||
36768 | SKSD | 0 | 0 | |||||||
36769 | SKSE | 0 | 0 | |||||||
36770 | SKSEX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
36771 | SKSI | 0 | 0 | |||||||
36772 | SKSM | 0 | 0 | |||||||
36773 | SKSN | 0 | 0 | |||||||
36774 | SKSO | 0 | 0 | |||||||
36775 | SKSR | 0 | 0 | |||||||
36776 | SKSS | 0 | 0 | |||||||
36777 | SKST | 0 | 0 | |||||||
36778 | SKSX | 0 | 0 | |||||||
36779 | SKT | 300 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 7/8 | 300 | |
36780 | SKTA | 0 | 0 | |||||||
36781 | SKTC | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 400 | |
36782 | SKTD | 0 | 0 | |||||||
36783 | SKTF | 0 | 0 | |||||||
36784 | SKTP | 0 | 0 | |||||||
36785 | SKTV | 100 | 25 1/2 | 25 5/8 | 26 | 25 1/4 | 25 1/4 | 25 3/4 | 12300 | |
36786 | SKTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.82 | 4.96 | 2168 | |
36787 | SKTpA | 100000 | 21 3/8 | 0 | ||||||
36788 | SKWY | 0 | 0 | |||||||
36789 | SKY | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/4 | 500 | |
36790 | SKYC | 500 | 11 | 10 7/8 | 11 1/16 | 10 1/2 | 10 7/8 | 11 1/4 | 80500 | |
36791 | SKYD | 10000 | 0.0800 | 0 | ||||||
36792 | SKYF | 0 | 0 | |||||||
36793 | SKYG | 0 | 0 | |||||||
36794 | SKYGF | 700 | 4 1/4 | 4 1/4 | 4 1/2 | 3 7/8 | 4 1/8 | 4 1/2 | 33100 | |
36795 | SKYL | 2000 | 4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 6400 | |
36796 | SKYLU | 2000 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
36797 | SKYLW | 4000 | 27/32 | 27/32 | 27/32 | 27/32 | 3/4 | 1 1/16 | 25000 | |
36798 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
36799 | SKYN | 0 | 0 | |||||||
36800 | SKYP | 500 | 1 | 5/8 | 1 | 0 | ||||
36801 | SKYPW | 1200 | 5/32 | 5/32 | 11/32 | 0 | ||||
36802 | SKYS | 600 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
36803 | SKYT | 0 | 0 | |||||||
36804 | SKYW | 1000 | 14 7/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 27700 | |
36805 | SL | 13700 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 13700 | |
36806 | SLA | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 3200 | |||
36807 | SLAB | 1000 | 14 | 14 | 14 | 14 | 13 3/8 | 14 1/4 | 1000 | |
36808 | SLAFX | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | |
36809 | SLAM | 300 | 20 | 19 1/2 | 20 1/8 | 19 1/2 | 19 1/2 | 20 1/2 | 61400 | |
36810 | SLASX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
36811 | SLAZX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.66 | 0 | |
36812 | SLB | 100 | 98 7/8 | 99 5/8 | 99 5/8 | 98 7/8 | 98 5/8 | 99 1/4 | 900 | |
36813 | SLBA | 0 | 0 | |||||||
36814 | SLBC | 0 | 0 | |||||||
36815 | SLBG | 0 | 0 | |||||||
36816 | SLBGF | 0 | 0 | |||||||
36817 | SLBI | 500 | 1.0625 | 0.0312 | 2.0625 | 0 | ||||
36818 | SLBK | 0 | 0 | |||||||
36819 | SLBL | 0 | 0 | |||||||
36820 | SLBM | 0 | 0 | |||||||
36821 | SLBP | 0 | 0 | |||||||
36822 | SLBR | 0 | 0 | |||||||
36823 | SLBS | 0 | 0 | |||||||
36824 | SLBT | 0 | 0 | |||||||
36825 | SLC | 1000 | 7/16 | 0 | ||||||
36826 | SLCBX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
36827 | SLCDX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
36828 | SLCM | 500 | 2 13/16 | 2 27/32 | 2 29/32 | 2 13/16 | 2 13/16 | 2 7/8 | 32300 | |
36829 | SLCT | 0 | 0 | |||||||
36830 | SLCTY | 1000 | 21 1/2 | 22 1/4 | 22 1/4 | 20 1/2 | 21 1/2 | 22 1/8 | 92500 | |
36831 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36832 | SLDC | 600 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
36833 | SLDSX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0 | |
36834 | SLE | 500 | 38 3/4 | 38 5/8 | 38 3/4 | 38 5/8 | 38 5/8 | 38 7/8 | 3700 | |
36835 | SLEA | 0 | 0 | |||||||
36836 | SLEB | 0 | 0 | |||||||
36837 | SLEC | 0 | 0 | |||||||
36838 | SLEG | 0 | 0 | |||||||
36839 | SLEH | 0 | 0 | |||||||
36840 | SLEI | 0 | 0 | |||||||
36841 | SLER | 0 | 0 | |||||||
36842 | SLES | 0 | 0 | |||||||
36843 | SLET | 0 | 0 | |||||||
36844 | SLEX | 0 | 0 | |||||||
36845 | SLF | 400 | 15 1/8 | 0 | ||||||
36846 | SLFA | 0 | 0 | |||||||
36847 | SLFBX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
36848 | SLFC | 500 | 20 3/4 | 21 1/8 | 21 1/8 | 20 3/4 | 20 1/2 | 21 1/4 | 1600 | |
36849 | SLFD | 0 | 0 | |||||||
36850 | SLFDX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
36851 | SLFG | 0 | 0 | |||||||
36852 | SLFH | 0 | 0 | |||||||
36853 | SLFI | 200 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 25.6250 | 26.1250 | 1400 | |
36854 | SLFM | 0 | 0 | |||||||
36855 | SLFN | 0 | 0 | |||||||
36856 | SLFP | 0 | 0 | |||||||
36857 | SLFR | 0 | 0 | |||||||
36858 | SLFRX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.53 | 0 | |
36859 | SLFS | 0 | 0 | |||||||
36860 | SLFT | 0 | 0 | |||||||
36861 | SLFX | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 5 7/8 | 6 | 6 1/2 | 10400 | |
36862 | SLHD | 400 | 0.2500 | 0 | ||||||
36863 | SLHN | 800 | 5.0000 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | 6.0000 | 4000 | |
36864 | SLHT | 2000 | 19/32 | 996600 | ||||||
36865 | SLIC | 200 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/4 | 9 3/4 | 25100 | |
36866 | SLICW | 4000 | 4 1/2 | 4 29/64 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 36300 | |
36867 | SLIM | 0 | 0 | |||||||
36868 | SLIXX | 0 | 0 | |||||||
36869 | SLL/WS | 300 | 9 1/2 | 4 1/8 | 5 1/8 | 0 | ||||
36870 | SLLB | 0 | 0 | |||||||
36871 | SLLBY | 0 | 2.3750 | 0 | ||||||
36872 | SLLF | 0 | 0 | |||||||
36873 | SLM | 100 | 90 1/4 | 90 3/8 | 90 3/8 | 90 1/4 | 89 3/4 | 90 1/8 | 700 | |
36874 | SLMA | 0 | 0 | |||||||
36875 | SLMAJ | 0 | 0 | |||||||
36876 | SLMB | 0 | 0 | |||||||
36877 | SLMBX | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | |
36878 | SLMCX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 24.23 | 0 | |
36879 | SLMD | 400 | 19 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 32400 | |
36880 | SLMDX | 0 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | |
36881 | SLMI | 20000 | 0.4200 | 0.4000 | 0.5500 | 0.3900 | 0.4200 | 0.4400 | 409600 | |
36882 | SLMM | 0 | 0 | |||||||
36883 | SLMMX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.41 | 0 | |
36884 | SLMN | 0 | 0 | |||||||
36885 | SLMO | 0 | 0 | |||||||
36886 | SLMS | 0 | 0 | |||||||
36887 | SLMT | 0 | 0 | |||||||
36888 | SLMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
36889 | SLMW | 0 | 0 | |||||||
36890 | SLMX | 0 | 0 | |||||||
36891 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
36892 | SLNB | 1000 | 19.0000 | 0 | ||||||
36893 | SLNK | 0 | 1000 | |||||||
36894 | SLO | 100 | 2 3/4 | 0 | ||||||
36895 | SLORX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.09 | 0 | |
36896 | SLOT | 200 | 40 | 44 1/4 | 44 1/4 | 40 | 39 3/4 | 40 1/4 | 169700 | |
36897 | SLOTX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.65 | 0 | |
36898 | SLOU | 0 | 0 | |||||||
36899 | SLP | 300 | 5 1/4 | 4 7/8 | 5 1/4 | 0 | ||||
36900 | SLPF | 0 | 0 | |||||||
36901 | SLPFE | 0 | 0 | |||||||
36902 | SLPT | 1000 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 33800 | |
36903 | SLPY | 0 | 0 | |||||||
36904 | SLR | 100 | 56 7/8 | 56 5/8 | 57 1/8 | 0 | ||||
36905 | SLRC | 0 | 0 | |||||||
36906 | SLRM | 0 | 0 | |||||||
36907 | SLRN | 0 | 0 | |||||||
36908 | SLRS | 0 | 0 | |||||||
36909 | SLRT | 0 | 0 | |||||||
36910 | SLRX | 0 | 0 | |||||||
36911 | SLS | 500 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 16 1/8 | 16 5/8 | 1300 | |
36912 | SLSI | 400 | 1.5000 | 1.3750 | 1.5000 | 1.2500 | 1.5000 | 1.6250 | 7600 | |
36913 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36914 | SLSSX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
36915 | SLSUX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
36916 | SLSZ | 0 | 0 | |||||||
36917 | SLT | 1000 | 3 3/4 | 0 | ||||||
36918 | SLT.W | 0 | 0 | |||||||
36919 | SLT/WS | 1000 | 1/16 | 0 | ||||||
36920 | SLTA | 0 | 0 | |||||||
36921 | SLTG | 0 | 0 | |||||||
36922 | SLTI | 7000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 29000 | |
36923 | SLTN | 0 | 0 | |||||||
36924 | SLTS | 500 | 7.2500 | 8.0000 | 8.0000 | 7.2500 | 7.2500 | 8.2500 | 1200 | |
36925 | SLUP | 500 | 4.9375 | 5.0625 | 5.0625 | 4.6875 | 4.7500 | 5.0000 | 27800 | |
36926 | SLUPF | 0 | 0 | |||||||
36927 | SLV | 1000 | 2 3/4 | 2 7/16 | 2 15/16 | 0 | ||||
36928 | SLVD | 0 | 0 | |||||||
36929 | SLVI | 0 | 0 | |||||||
36930 | SLVN | 200 | 31 | 33 | 33 | 29 7/8 | 30 1/4 | 31 | 75200 | |
36931 | SLVR | 700 | 4 11/16 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 4 3/4 | 41300 | |
36932 | SLVU | 0 | 0 | |||||||
36933 | SLX | 0 | 132.82 | 0 | ||||||
36934 | SLX.S | 0 | 0 | |||||||
36935 | SMABX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
36936 | SMAD | 0 | 0 | |||||||
36937 | SMAL | 200 | 32.5000 | 0 | ||||||
36938 | SMAN | 1600 | 4 7/8 | 4 3/8 | 5 | 4 | 4 7/8 | 5 | 139000 | |
36939 | SMANP | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 9 1/4 | 300 | |
36940 | SMAR | 6500 | 0.0625 | 0.0312 | 0.4687 | 0 | ||||
36941 | SMATX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.34 | 0 | |
36942 | SMAW | 0 | 0 | |||||||
36943 | SMAWF | 0 | 51.7500 | 0 | ||||||
36944 | SMAWY | 0 | 48.8750 | 0 | ||||||
36945 | SMAXX | 0 | 0.60 | 4.46 | 4.56 | 3921 | ||||
36946 | SMBC | 400 | 14 | 14 | 14 1/2 | 0 | ||||
36947 | SMBXQ | 1400 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
36948 | SMBXX | 0 | 0 | |||||||
36949 | SMC | 0 | 0 | |||||||
36950 | SMC.A | 0 | 0 | |||||||
36951 | SMC/A | 1000 | 27 3/8 | 0 | ||||||
36952 | SMCA | 0 | 0 | |||||||
36953 | SMCAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.92 | 0 | |
36954 | SMCBF | 0 | 8.9900 | 0 | ||||||
36955 | SMCBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
36956 | SMCC | 900 | 10 1/4 | 10 5/8 | 10 5/8 | 10 | 10 | 10 3/4 | 4600 | |
36957 | SMCCX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
36958 | SMCEX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
36959 | SMCI | 1500 | 13 3/4 | 13 1/4 | 13 7/8 | 13 1/8 | 13 3/4 | 13 7/8 | 120500 | |
36960 | SMCK | 0 | 0 | |||||||
36961 | SMCO | 1000 | 22 3/4 | 22 | 22 3/4 | 21 | 21 3/4 | 23 1/2 | 5100 | |
36962 | SMCR | 0 | 0 | |||||||
36963 | SMCS | 200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 11000 | |
36964 | SMCT | 0 | 0 | |||||||
36965 | SMCWX | 0 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 28.46 | 0 | |
36966 | SMCXX | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 6.41 | 6.95 | 10 | |
36967 | SMD | 200 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
36968 | SMDC | 0 | 0 | |||||||
36969 | SMDD | 0 | 0 | |||||||
36970 | SMDI | 0 | 0 | |||||||
36971 | SMDL | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 4000 | |
36972 | SMDMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
36973 | SMDP | 0 | 0 | |||||||
36974 | SMDR | 0 | 0 | |||||||
36975 | SMDS | 0 | 0 | |||||||
36976 | SMDU | 0 | 0 | |||||||
36977 | SMDX | 0 | 0 | |||||||
36978 | SME | 300 | 6 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 1/8 | 1900 | |
36979 | SMEA | 0 | 0 | |||||||
36980 | SMEC | 0 | 0 | |||||||
36981 | SMED | 200 | 43 3/4 | 43 1/4 | 44 | 43 1/4 | 43 1/2 | 43 3/4 | 642500 | |
36982 | SMEK | 0 | 0 | |||||||
36983 | SMEL | 0 | 0 | |||||||
36984 | SMER | 0 | 0 | |||||||
36985 | SMET | 0 | 0 | |||||||
36986 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
36987 | SMEV | 0 | 0 | |||||||
36988 | SMF | 100 | 23 5/8 | 23 3/8 | 24 1/8 | 0 | ||||
36989 | SMFB | 0 | 0 | |||||||
36990 | SMFC | 100 | 21 3/4 | 21 1/2 | 21 3/4 | 21 | 21 | 21 3/4 | 25400 | |
36991 | SMFI | 0 | 0 | |||||||
36992 | SMFN | 0 | 0 | |||||||
36993 | SMFO | 0 | 0 | |||||||
36994 | SMFR | 0 | 0 | |||||||
36995 | SMFS | 0 | 0 | |||||||
36996 | SMFT | 0 | 0 | |||||||
36997 | SMG | 500 | 19 1/2 | 17 3/4 | 18 1/4 | 0 | ||||
36998 | SMGA | 0 | 0 | |||||||
36999 | SMGAF | 0 | 0 | |||||||
37000 | SMGB | 0 | 0 | |||||||
37001 | SMGBF | 0 | 2.7500 | 0 | ||||||
37002 | SMGBY | 0 | 33.7500 | 0 | ||||||
37003 | SMGC | 0 | 0 | |||||||
37004 | SMGE | 0 | 0 | |||||||
37005 | SMGIX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
37006 | SMGR | 400 | 0.0500 | 0.0400 | 0.1400 | 0 | ||||
37007 | SMGS | 100 | 18 | 17 5/16 | 18 | 17 1/4 | 17 1/4 | 18 | 2300 | |
37008 | SMGT | 0 | 0 | |||||||
37009 | SMGX | 0 | 0 | |||||||
37010 | SMGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.86 | 4.98 | 43492 | |
37011 | SMH | 0 | 0 | |||||||
37012 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37013 | SMHCQ | 9000 | 0.0900 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1100 | 56000 | |
37014 | SMHR | 0 | 0 | |||||||
37015 | SMI | 200 | 43 1/8 | 46 1/8 | 46 3/4 | 0 | ||||
37016 | SMIB | 0 | 0 | |||||||
37017 | SMIC | 1400 | 69.2500 | 63.0000 | 70.0000 | 0 | ||||
37018 | SMID | 400 | 1 11/16 | 2 1/8 | 2 1/8 | 1 11/16 | 1 11/16 | 2 1/16 | 7600 | |
37019 | SMIDW | 4000 | 3/4 | 27/32 | 27/32 | 23/32 | 5/8 | 27/32 | 8500 | |
37020 | SMIH | 0 | 0 | |||||||
37021 | SMII | 0 | 0 | |||||||
37022 | SMIIF | 0 | 2.7500 | 0 | ||||||
37023 | SMIL | 0 | 0 | |||||||
37024 | SMIN | 600 | 5 3/4 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 17900 | |
37025 | SMIR | 0 | 0 | |||||||
37026 | SMIS | 1000 | 48.7500 | 0 | ||||||
37027 | SMIT | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 1300 | |
37028 | SMIU | 0 | 0 | |||||||
37029 | SMIV | 1500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
37030 | SMIW | 0 | 0 | |||||||
37031 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37032 | SML | 0 | 139.02 | 138.75 | 139.05 | 138.40 | 138.22 | 139.82 | 0 | |
37033 | SMLFX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
37034 | SMLL | 1700 | 0.1562 | 0.1875 | 0.8125 | 0 | ||||
37035 | SMLM | 1000 | 0.0100 | 0 | ||||||
37036 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37037 | SMMAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.88 | 0 | |
37038 | SMMBX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
37039 | SMMC | 0 | 0 | |||||||
37040 | SMMCX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
37041 | SMMIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
37042 | SMML | 0 | 0 | |||||||
37043 | SMMLY | 0 | 28.2500 | 0 | ||||||
37044 | SMMM | 0 | 0 | |||||||
37045 | SMMMF | 0 | 0 | |||||||
37046 | SMMT | 1000 | 10 7/8 | 11 1/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 3/8 | 37300 | |
37047 | SMNA | 0 | 0 | |||||||
37048 | SMNAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.88 | 0 | |
37049 | SMNBX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
37050 | SMNNX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.12 | 0 | |
37051 | SMNXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.10 | 5.23 | 19613 | |
37052 | SMO | 200 | 14 1/2 | 0 | ||||||
37053 | SMOC | 5000 | 2.3750 | 2.2500 | 2.3750 | 0 | ||||
37054 | SMOD | 500 | 22 | 22 1/2 | 22 3/4 | 21 5/8 | 21 3/4 | 22 | 121200 | |
37055 | SMP | 100 | 14 | 13 1/2 | 14 1/8 | 0 | ||||
37056 | SMPB | 0 | 0 | |||||||
37057 | SMPC | 0 | 0 | |||||||
37058 | SMPDF | 0 | 0.3400 | 0 | ||||||
37059 | SMPI | 0 | 0 | |||||||
37060 | SMPL | 0 | 0 | |||||||
37061 | SMPR | 0 | 0 | |||||||
37062 | SMPS | 100 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 53400 | |
37063 | SMQ | 300 | 25 5/8 | 0 | ||||||
37064 | SMQC | 0 | 0 | |||||||
37065 | SMQCF | 1200 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 37300 | |
37066 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37067 | SMR | 0 | 0 | |||||||
37068 | SMRH | 1200 | 0.0010 | 0 | ||||||
37069 | SMRK | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1200 | |
37070 | SMRKP | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.8750 | 100 | |
37071 | SMRT | 100 | 20 5/8 | 20 3/8 | 20 7/8 | 20 3/8 | 20 3/8 | 20 3/4 | 96900 | |
37072 | SMS | 0 | 0 | |||||||
37073 | SMSC | 2000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/2 | 8 5/8 | 338500 | |
37074 | SMSI | 1000 | 5 1/4 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 20600 | |
37075 | SMSU | 0 | 0 | |||||||
37076 | SMT | 2000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 3/4 | 2000 | |
37077 | SMTC | 1000 | 13 7/8 | 13 3/8 | 13 7/8 | 13 1/4 | 13 1/2 | 14 | 56800 | |
37078 | SMTF | 0 | 0 | |||||||
37079 | SMTFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
37080 | SMTG | 1000 | 10 1/2 | 10 | 11 1/8 | 10 | 10 1/4 | 10 5/8 | 165900 | |
37081 | SMTH | 400 | 15/16 | 1 | 1 | 15/16 | 13/16 | 15/16 | 60200 | |
37082 | SMTI | 0 | 0 | |||||||
37083 | SMTK | 800 | 13 | 14 | 14 1/2 | 13 | 13 | 13 1/4 | 250100 | |
37084 | SMTL | 100 | 8 3/8 | 8 49/64 | 9 1/8 | 8 1/4 | 8 3/8 | 8 3/4 | 42500 | |
37085 | SMTM | 0 | 0 | |||||||
37086 | SMTN | 0 | 0 | |||||||
37087 | SMTR | 0 | 0 | |||||||
37088 | SMTS | 5000 | 1 15/32 | 1 17/32 | 1 17/32 | 1 7/16 | 1 15/32 | 1 1/2 | 50400 | |
37089 | SMTSZ | 79000 | 3/64 | 1/32 | 3/64 | 1/32 | 1/32 | 1/16 | 93000 | |
37090 | SMTV | 5000 | 0.3100 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3200 | 22300 | |
37091 | SMTVW | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 200 | |
37092 | SMTX | 0 | 0 | |||||||
37093 | SMU | 400 | 13 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
37094 | SMUA | 0 | 0 | |||||||
37095 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
37096 | SMUC | 0 | 0 | |||||||
37097 | SMUG | 0 | 0 | |||||||
37098 | SMUH | 0 | 0 | |||||||
37099 | SMUM | 0 | 0 | |||||||
37100 | SMUN | 0 | 0 | |||||||
37101 | SMVA | 300 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.0000 | 16.2500 | 300 | |
37102 | SMXC | 500 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 46500 | |
37103 | SMXX | 200 | 1.0000 | 0.5000 | 2.0000 | 0 | ||||
37104 | SMY | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | |||
37105 | SMYV | 0 | 0 | |||||||
37106 | SN | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 5/8 | 200 | |
37107 | SNA | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 5/8 | 33 | 100 | |
37108 | SNAA | 0 | 0 | |||||||
37109 | SNAC | 0 | 0 | |||||||
37110 | SNAN | 0 | 0 | |||||||
37111 | SNAP | 400 | 11 1/4 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/4 | 12 | 2400 | |
37112 | SNAW | 0 | 0 | |||||||
37113 | SNAX | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 1 3/4 | 200 | |
37114 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37115 | SNB | 100 | 35 7/8 | 35 5/8 | 35 7/8 | 35 5/8 | 35 5/8 | 36 | 1800 | |
37116 | SNB.A | 0 | 0 | |||||||
37117 | SNBA | 0 | 0 | |||||||
37118 | SNBC | 1000 | 20 3/4 | 20 | 22 | 0 | ||||
37119 | SNBD | 10000 | 1.5625 | 2.0000 | 2.0000 | 1.5625 | 1.5625 | 1.7500 | 36700 | |
37120 | SNBDX | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.56 | 0 | |
37121 | SNBE | 0 | 0 | |||||||
37122 | SNBG | 0 | 0 | |||||||
37123 | SNBH | 0 | 0 | |||||||
37124 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
37125 | SNBK | 0 | 0 | |||||||
37126 | SNBM | 0 | 0 | |||||||
37127 | SNBN | 300 | 13.1250 | 0 | ||||||
37128 | SNBS | 0 | 0 | |||||||
37129 | SNBT | 0 | 0 | |||||||
37130 | SNBV | 0 | 0 | |||||||
37131 | SNBW | 0 | 0 | |||||||
37132 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37133 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37134 | SNC.A | 0 | 0 | |||||||
37135 | SNC.W | 0 | 0 | |||||||
37136 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37137 | SNCAX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
37138 | SNCG | 2000 | 0.3750 | 0.4062 | 0.4375 | 0.3750 | 0.3437 | 0.3750 | 29700 | |
37139 | SNCI | 100 | 58.0000 | 0 | ||||||
37140 | SNCT | 0 | 0 | |||||||
37141 | SNCTX | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 8.30 | 0 | |
37142 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37143 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37144 | SNDA | 0 | 0 | |||||||
37145 | SNDC | 0 | 0 | |||||||
37146 | SNDCF | 1000 | 15 3/4 | 16 1/4 | 16 7/8 | 15 1/2 | 15 3/4 | 15 7/8 | 28700 | |
37147 | SNDK | 500 | 13 7/64 | 13 5/8 | 13 7/8 | 12 7/8 | 13 | 13 1/8 | 233000 | |
37148 | SNDPX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
37149 | SNDS | 600 | 3 | 3 | 3 1/8 | 3 | 2 3/4 | 3 1/4 | 8700 | |
37150 | SNDT | 5000 | 39 3/4 | 40 1/2 | 41 1/4 | 39 | 39 1/2 | 39 3/4 | 115800 | |
37151 | SNDX | 0 | 0 | |||||||
37152 | SNE | 400 | 62 | 62 | 62 | 62 | 61 5/8 | 62 1/4 | 400 | |
37153 | SNEA | 0 | 0 | |||||||
37154 | SNEB | 0 | 0 | |||||||
37155 | SNEC | 0 | 0 | |||||||
37156 | SNED | 0 | 0 | |||||||
37157 | SNEE | 0 | 0 | |||||||
37158 | SNEF | 0 | 0 | |||||||
37159 | SNEG | 0 | 0 | |||||||
37160 | SNEH | 0 | 0 | |||||||
37161 | SNEI | 0 | 0 | |||||||
37162 | SNEK | 0 | 0 | |||||||
37163 | SNEL | 0 | 0 | |||||||
37164 | SNEM | 0 | 0 | |||||||
37165 | SNEMX | 0 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | |
37166 | SNEN | 0 | 0 | |||||||
37167 | SNEO | 0 | 0 | |||||||
37168 | SNEP | 0 | 0 | |||||||
37169 | SNER | 0 | 0 | |||||||
37170 | SNES | 0 | 0 | |||||||
37171 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37172 | SNEU | 0 | 0 | |||||||
37173 | SNEV | 0 | 0 | |||||||
37174 | SNEW | 0 | 0 | |||||||
37175 | SNEX | 0 | 0 | |||||||
37176 | SNEY | 0 | 0 | |||||||
37177 | SNEZ | 0 | 0 | |||||||
37178 | SNF | 200 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 200 | |
37179 | SNFC | 0 | 0 | |||||||
37180 | SNFCA | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 200 | |
37181 | SNFL | 200 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
37182 | SNG | 600 | 38 1/2 | 38 3/8 | 38 1/2 | 38 3/8 | 38 3/8 | 38 3/4 | 1300 | |
37183 | SNGC | 0 | 0 | |||||||
37184 | SNGD | 0 | 0 | |||||||
37185 | SNGG | 0 | 0 | |||||||
37186 | SNGGF | 0 | 2.0500 | 0 | ||||||
37187 | SNGI | 0 | 0 | |||||||
37188 | SNGK | 0 | 0 | |||||||
37189 | SNGRX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
37190 | SNGS | 0 | 0 | |||||||
37191 | SNGSX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
37192 | SNGVX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
37193 | SNGX | 0 | 0 | |||||||
37194 | SNH/WS | 500 | 1 | 1 1/2 | 2 1/8 | 0 | ||||
37195 | SNI | 300 | 2 1/8 | 0 | ||||||
37196 | SNIC | 200 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 8600 | |
37197 | SNIDX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
37198 | SNIF | 0 | 0 | |||||||
37199 | SNIFF | 1000 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 7/16 | 2 3/4 | 89100 | |
37200 | SNIGX | 0 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0 | |
37201 | SNIVX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
37202 | SNIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.77 | 4.86 | 250 | |
37203 | SNJBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
37204 | SNJN | 0 | 0 | |||||||
37205 | SNJTX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.04 | 0 | |
37206 | SNKE | 100 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 1300 | |
37207 | SNKI | 8000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 19000 | |
37208 | SNLO | 300 | 0.1250 | 0 | ||||||
37209 | SNLOD | 0 | 0 | |||||||
37210 | SNLT | 500 | 0.0100 | 0 | ||||||
37211 | SNM | 100 | 22 3/4 | 22 3/4 | 23 1/8 | 0 | ||||
37212 | SNML | 10000 | 20.5000 | 0 | ||||||
37213 | SNMS | 0 | 0 | |||||||
37214 | SNND | 200 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
37215 | SNNYX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
37216 | SNOW | 1000 | 11/16 | 11/16 | 11/16 | 19/32 | 19/32 | 11/16 | 105000 | |
37217 | SNP | 0 | 0 | |||||||
37218 | SNPL | 0 | 0 | |||||||
37219 | SNPS | 5000 | 46 | 46 5/16 | 46 1/2 | 44 1/4 | 46 | 46 1/4 | 343700 | |
37220 | SNR | 500 | 1 7/8 | 0 | ||||||
37221 | SNRC | 0 | 0 | |||||||
37222 | SNRS | 1000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.4375 | 15100 | |
37223 | SNRSU | 0 | 0 | |||||||
37224 | SNRZ | 2000 | 24 | 23 5/8 | 24 | 23 1/2 | 23 5/8 | 24 | 116300 | |
37225 | SNS | 500 | 39 1/4 | 38 3/4 | 39 3/8 | 38 3/4 | 38 3/4 | 39 3/8 | 1100 | |
37226 | SNSC | 0 | 0 | |||||||
37227 | SNSD | 0 | 0 | |||||||
37228 | SNSDX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | |
37229 | SNSG | 0 | 0 | |||||||
37230 | SNSI | 0 | 0 | |||||||
37231 | SNSN | 0 | 0 | |||||||
37232 | SNSR | 2300 | 10 | 10 5/8 | 10 5/8 | 9 3/8 | 9 3/4 | 10 1/8 | 52000 | |
37233 | SNSS | 0 | 0 | |||||||
37234 | SNST | 0 | 0 | |||||||
37235 | SNSTA | 500 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
37236 | SNSW | 0 | 0 | |||||||
37237 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37238 | SNT | 200 | 48 1/8 | 49 1/2 | 50 1/8 | 0 | ||||
37239 | SNTC | 1000 | 44 | 43 5/8 | 44 3/8 | 42 3/4 | 43 7/8 | 44 | 149700 | |
37240 | SNTE | 0 | 0 | |||||||
37241 | SNTF | 0 | 0 | |||||||
37242 | SNTG | 0 | 0 | |||||||
37243 | SNTH | 0 | 0 | |||||||
37244 | SNTI | 0 | 0 | |||||||
37245 | SNTIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
37246 | SNTK | 0 | 0 | |||||||
37247 | SNTKY | 200 | 1 7/16 | 1 7/16 | 1 15/32 | 1 3/8 | 1 13/32 | 1 7/16 | 105500 | |
37248 | SNTL | 2200 | 12 | 11 15/16 | 12 | 11 7/8 | 11 7/8 | 12 | 4000 | |
37249 | SNTM | 0 | 0 | |||||||
37250 | SNTN | 700 | 16.5000 | 0 | ||||||
37251 | SNTNX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.73 | 0 | |
37252 | SNTR | 0 | 0 | |||||||
37253 | SNTRX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
37254 | SNTRY | 0 | 0 | |||||||
37255 | SNTS | 10000 | 0.0001 | 0 | ||||||
37256 | SNTU | 0 | 0 | |||||||
37257 | SNTV | 800 | 2 9/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 5/8 | 44900 | |
37258 | SNTW | 0 | 0 | |||||||
37259 | SNTWF | 1000 | 7/16 | 3/8 | 1/2 | 0 | ||||
37260 | SNTX | 0 | 0 | |||||||
37261 | SNTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.28 | 4.35 | 797 | |
37262 | SNTZF | 8000 | 1/4 | 1/4 | 1/2 | 0 | ||||
37263 | SNUS | 1500 | 23 1/4 | 23 7/8 | 23 7/8 | 23 | 23 1/4 | 23 3/8 | 62400 | |
37264 | SNV | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 5/8 | 32 | 200 | |
37265 | SNVA | 0 | 0 | |||||||
37266 | SNVB | 0 | 0 | |||||||
37267 | SNVC | 0 | 0 | |||||||
37268 | SNVD | 0 | 0 | |||||||
37269 | SNVE | 0 | 0 | |||||||
37270 | SNVG | 0 | 0 | |||||||
37271 | SNVM | 0 | 0 | |||||||
37272 | SNVN | 0 | 0 | |||||||
37273 | SNVO | 0 | 0 | |||||||
37274 | SNVR | 0 | 0 | |||||||
37275 | SNVS | 0 | 0 | |||||||
37276 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37277 | SNW | 1000 | 17/32 | 9/16 | 3/4 | 0 | ||||
37278 | SNXEX | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 8.17 | 0 | |
37279 | SNXFX | 0 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | |
37280 | SNY | 300 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 600 | |
37281 | SNYAX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.50 | 0 | |
37282 | SNYC | 0 | 0 | |||||||
37283 | SNYI | 0 | 0 | |||||||
37284 | SNYK | 0 | 0 | |||||||
37285 | SNYO | 0 | 0 | |||||||
37286 | SNYS | 0 | 0 | |||||||
37287 | SNYTX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.46 | 0 | |
37288 | SNYY | 0 | 0 | |||||||
37289 | SNYpA | 500 | 22 1/2 | 0 | ||||||
37290 | SO | 100 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 3/8 | 22 3/4 | 16100 | |
37291 | SOA | 300 | 16 5/8 | 16 1/8 | 16 1/2 | 0 | ||||
37292 | SOAA | 0 | 0 | |||||||
37293 | SOAS | 0 | 0 | |||||||
37294 | SOBB | 3000 | 3.0312 | 3.2500 | 3.5000 | 0 | ||||
37295 | SOBF | 0 | 0 | |||||||
37296 | SOBI | 400 | 13 1/2 | 13 1/2 | 13 3/4 | 13 3/8 | 13 1/4 | 13 3/4 | 3400 | |
37297 | SOBK | 0 | 0 | |||||||
37298 | SOBKP | 0 | 0 | |||||||
37299 | SOC | 1000 | 25 3/4 | 25 1/4 | 25 7/8 | 25 1/4 | 25 3/8 | 26 1/8 | 2900 | |
37300 | SOCA | 0 | 0 | |||||||
37301 | SOCC | 1100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/2 | 1100 | |
37302 | SOCE | 0 | 0 | |||||||
37303 | SOCG | 0 | 0 | |||||||
37304 | SOCGL | 400 | 25.6250 | 0 | ||||||
37305 | SOCGN | 0 | 0 | |||||||
37306 | SOCI | 0 | 0 | |||||||
37307 | SOCL | 0 | 0 | |||||||
37308 | SOCM | 1000 | 0.0200 | 0 | ||||||
37309 | SOCN | 0 | 0 | |||||||
37310 | SOCNX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
37311 | SOCP | 0 | 0 | |||||||
37312 | SOCR | 2000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 21000 | |
37313 | SOCS | 0 | 0 | |||||||
37314 | SOCT | 0 | 0 | |||||||
37315 | SODI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
37316 | SODK | 2500 | 16 1/4 | 17 1/4 | 17 1/4 | 14 3/4 | 16 | 16 1/4 | 369000 | |
37317 | SOEAP | 200 | 3.7500 | 0 | ||||||
37318 | SOEGN | 0 | 0 | |||||||
37319 | SOEGO | 0 | 0 | |||||||
37320 | SOEHF | 0 | 0.0700 | 0 | ||||||
37321 | SOEL | 0 | 0 | |||||||
37322 | SOELY | 0 | 11.2500 | 0 | ||||||
37323 | SOER | 0 | 0 | |||||||
37324 | SOF | 500 | 5 3/8 | 0 | ||||||
37325 | SOFA | 1500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 1600 | |
37326 | SOFC | 0 | 0 | |||||||
37327 | SOFK | 200 | 20.0000 | 0 | ||||||
37328 | SOFP | 2000 | 1.0016 | 0.0800 | 0.1000 | 0 | ||||
37329 | SOFS | 0 | 0 | |||||||
37330 | SOFT | 7000 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 13/16 | 15300 | |
37331 | SOFV | 0 | 0 | |||||||
37332 | SOGA | 0 | 0 | |||||||
37333 | SOGAY | 0 | 31.2500 | 0 | ||||||
37334 | SOGXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 4.32 | 4.43 | 116 | |
37335 | SOH | 0 | 0 | |||||||
37336 | SOHRX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 19.22 | 0 | |
37337 | SOHTX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 12.07 | 0 | |
37338 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37339 | SOIM | 0 | 0 | |||||||
37340 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37341 | SOJB | 100 | 41.2500 | 39.0000 | 41.2500 | 0 | ||||
37342 | SOK/WS | 0 | 5/8 | 7/8 | 0 | |||||
37343 | SOKT | 0 | 0 | |||||||
37344 | SOL | 100 | 36 3/4 | 37 | 37 3/8 | 0 | ||||
37345 | SOLA | 0 | 0 | |||||||
37346 | SOLD | 0 | 0 | |||||||
37347 | SOLE | 0 | 0 | |||||||
37348 | SOLI | 0 | 0 | |||||||
37349 | SOLL | 0 | 0 | |||||||
37350 | SOLO | 100 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
37351 | SOLOQ | 0 | 0 | |||||||
37352 | SOLP | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 2700 | |
37353 | SOLPU | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
37354 | SOLPW | 1600 | 1/4 | 7/32 | 1/4 | 3/16 | 3/16 | 1/4 | 11100 | |
37355 | SOLR | 2000 | 7 35/64 | 7 3/16 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 13500 | |
37356 | SOLRW | 15000 | 2 1/4 | 1 15/16 | 2 1/4 | 1 15/16 | 2 | 2 1/4 | 41800 | |
37357 | SOLT | 500 | 0.0010 | 0 | ||||||
37358 | SOLV | 200 | 13 1/4 | 13 3/8 | 14 1/4 | 13 | 13 | 13 1/4 | 262700 | |
37359 | SOLX | 0 | 0 | |||||||
37360 | SOM | 0 | 0 | |||||||
37361 | SOMA | 100 | 4 1/4 | 4 5/16 | 4 5/8 | 4 1/8 | 4 3/16 | 4 1/4 | 187800 | |
37362 | SOMC | 200 | 39.2500 | 0 | ||||||
37363 | SOML | 0 | 0 | |||||||
37364 | SOMLY | 0 | 0 | |||||||
37365 | SOMR | 1500 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
37366 | SOMT | 500 | 36.0000 | 35.5000 | 37.0000 | 0 | ||||
37367 | SOMZ | 0 | 0 | |||||||
37368 | SOMpA | 100 | 25 | 0 | ||||||
37369 | SON | 200 | 27 1/2 | 27 1/8 | 27 7/8 | 0 | ||||
37370 | SONA | 2000 | 0.0350 | 0.0350 | 0.0750 | 0 | ||||
37371 | SONAZ | 2000 | 0.0100 | 0 | ||||||
37372 | SONC | 5000 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 1/4 | 10800 | |
37373 | SONE | 0 | 0 | |||||||
37374 | SONN | 0 | 0 | |||||||
37375 | SONNF | 0 | 0.3000 | 0 | ||||||
37376 | SONS | 0 | 0 | |||||||
37377 | SONU | 0 | 0 | |||||||
37378 | SONV | 0 | 0 | |||||||
37379 | SONX | 900 | 1.0937 | 1.0000 | 1.0937 | 1.0000 | 1.0312 | 1.0937 | 29100 | |
37380 | SONpA | 85000 | 55 1/2 | 0 | ||||||
37381 | SOOI | 0 | 0 | |||||||
37382 | SOON | 1000 | 0.0937 | 0.0625 | 0.3125 | 0 | ||||
37383 | SOPAX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 19.58 | 0 | |
37384 | SOPFX | 0 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0 | |
37385 | SOPN | 300 | 18 | 18 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 2100 | |
37386 | SOPT | 0 | 0 | |||||||
37387 | SOPTX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
37388 | SOR | 200 | 43 | 43 | 43 | 43 | 200 | |||
37389 | SORA | 0 | 0 | |||||||
37390 | SORB | 10500 | 1.2812 | 1.5937 | 1.5937 | 1.2500 | 1.2500 | 1.7500 | 12500 | |
37391 | SORC | 500 | 2 3/4 | 2 5/8 | 3 1/4 | 0 | ||||
37392 | SORS | 0 | 0 | |||||||
37393 | SORT | 500 | 5.3750 | 5.2500 | 5.7500 | 5.0000 | 4.8750 | 5.3750 | 16200 | |
37394 | SORTW | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 1000 | |
37395 | SORp | 100 | 29 | 0 | ||||||
37396 | SOS | 800 | 13 1/2 | 0 | ||||||
37397 | SOSA | 200 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 50600 | |
37398 | SOSC | 5000 | 12 3/16 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 15600 | |
37399 | SOSD | 1700 | 0.1400 | 0.1500 | 0.1600 | 0.1400 | 0.1200 | 0.1900 | 96700 | |
37400 | SOSE | 0 | 0 | |||||||
37401 | SOSH | 0 | 0 | |||||||
37402 | SOSI | 0 | 0 | |||||||
37403 | SOSK | 100 | 0.0010 | 0 | ||||||
37404 | SOSM | 100 | 2.1250 | 0 | ||||||
37405 | SOSS | 400 | 12 7/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 16600 | |
37406 | SOST | 100 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.6250 | 0.7500 | 5100 | |
37407 | SOTA | 500 | 12 1/8 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 15900 | |
37408 | SOTEX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
37409 | SOTK | 700 | 0.5312 | 0.4687 | 0.5312 | 0.4375 | 0.4375 | 0.5312 | 14600 | |
37410 | SOTR | 200 | 32 7/8 | 33 | 33 1/4 | 32 3/4 | 32 3/4 | 33 | 101900 | |
37411 | SOTT | 0 | 0 | |||||||
37412 | SOU | 0 | 0 | |||||||
37413 | SOUA | 0 | 0 | |||||||
37414 | SOUAF | 0 | 0 | |||||||
37415 | SOUD | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.5000 | 100 | |
37416 | SOUI | 0 | 0 | |||||||
37417 | SOUS | 0 | 0 | |||||||
37418 | SOUV | 200 | 21.5000 | 0 | ||||||
37419 | SOUpA | 100 | 20 1/4 | 0 | ||||||
37420 | SOUpC | 200 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
37421 | SOV | 3500 | 5/16 | 0 | ||||||
37422 | SOVBX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
37423 | SOVD | 300 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.1000 | 600 | |
37424 | SOVIX | 0 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 21.80 | 0 | |
37425 | SOVY | 400 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 21.0000 | 400 | |
37426 | SOX | 0 | 207.31 | 207.15 | 207.75 | 204.90 | 0 | |||
37427 | SOXC | 0 | 0 | |||||||
37428 | SP | 200 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
37429 | SPA | 300 | 7 1/2 | 7 1/4 | 7 7/8 | 0 | ||||
37430 | SPAB | 1600 | 5 7/8 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 17300 | |
37431 | SPAI | 0 | 0 | |||||||
37432 | SPAIB | 0 | 0 | |||||||
37433 | SPAMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
37434 | SPAN | 1000 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 9400 | |
37435 | SPAR | 500 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 35000 | |
37436 | SPATX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.70 | 0 | |
37437 | SPAW | 6000 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
37438 | SPAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.07 | 5.21 | 8765 | |
37439 | SPAZ | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/8 | 1000 | |
37440 | SPB | 0 | 730.82 | 727.65 | 730.82 | 725.22 | 0 | |||
37441 | SPBC | 1000 | 27 1/8 | 26 3/4 | 27 3/4 | 26 3/4 | 27 1/8 | 27 1/4 | 189900 | |
37442 | SPBI | 5000 | 19 3/8 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 20 | 38500 | |
37443 | SPBPX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
37444 | SPBXX | 0 | 0.57 | 4.94 | 5.06 | 1433 | ||||
37445 | SPC | 400 | 55 | 55 | 55 | 55 | 54 3/4 | 55 1/8 | 400 | |
37446 | SPCA | 0 | 0 | |||||||
37447 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
37448 | SPCD | 0 | 0 | |||||||
37449 | SPCE | 0 | 0 | |||||||
37450 | SPCG | 0 | 0 | |||||||
37451 | SPCH | 600 | 3 1/8 | 3 1/8 | 3 5/8 | 0 | ||||
37452 | SPCI | 0 | 0 | |||||||
37453 | SPCL | 0 | 0 | |||||||
37454 | SPCLQ | 800 | 0.1100 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.1300 | 137400 | |
37455 | SPCO | 300 | 1 11/64 | 1 5/32 | 1 3/16 | 1 1/8 | 1 5/32 | 1 3/16 | 21600 | |
37456 | SPCS | 0 | 0 | |||||||
37457 | SPCT | 1000 | 11 3/8 | 11 1/2 | 12 | 11 | 11 1/8 | 11 1/2 | 64300 | |
37458 | SPCV | 0 | 0 | |||||||
37459 | SPCX | 0 | 0 | |||||||
37460 | SPCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.97 | 3.04 | 1842 | |
37461 | SPCpM | 100 | 53 3/4 | 0 | ||||||
37462 | SPD | 400 | 24 1/8 | 23 1/8 | 23 3/4 | 0 | ||||
37463 | SPDA | 0 | 0 | |||||||
37464 | SPDE | 0 | 0 | |||||||
37465 | SPDH | 0 | 0 | |||||||
37466 | SPDI | 0 | 0 | |||||||
37467 | SPDX | 0 | 0 | |||||||
37468 | SPE | 0 | 7709.77 | 7709.77 | 7709.77 | 7709.77 | 0 | |||
37469 | SPEC | 500 | 3 1/4 | 3 1/2 | 3 9/16 | 3 1/4 | 3 1/4 | 3 1/2 | 108000 | |
37470 | SPEH | 300 | 12 1/2 | 12 1/2 | 12 3/4 | 11 7/8 | 12 1/4 | 12 1/2 | 600600 | |
37471 | SPEI | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/4 | 3 3/8 | 15100 | |
37472 | SPEIG | 65 | 74 | 74 | 77 | 0 | ||||
37473 | SPEK | 200 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/8 | 1 5/16 | 16500 | |
37474 | SPEQ | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/8 | 7400 | |
37475 | SPEQX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
37476 | SPET | 200 | 2.3125 | 0 | ||||||
37477 | SPF | 1900 | 5 5/8 | 5 1/4 | 5 5/8 | 0 | ||||
37478 | SPFC | 0 | 0 | |||||||
37479 | SPFI | 0 | 0 | |||||||
37480 | SPFIX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
37481 | SPFO | 7000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 5/16 | 7000 | |
37482 | SPFR | 0 | 0 | |||||||
37483 | SPG | 1200 | 27 1/4 | 27 | 27 3/8 | 26 7/8 | 27 1/8 | 27 1/2 | 3000 | |
37484 | SPGC | 0 | 0 | |||||||
37485 | SPGE | 0 | 0 | |||||||
37486 | SPGH | 0 | 0 | |||||||
37487 | SPGI | 0 | 0 | |||||||
37488 | SPGL | 0 | 0 | |||||||
37489 | SPGLA | 1000 | 8 | 7 1/2 | 8 1/4 | 7 1/2 | 7 7/8 | 8 1/8 | 169300 | |
37490 | SPGN | 0 | 0 | |||||||
37491 | SPGNA | 3400 | 2 | 2 1/8 | 2 1/4 | 0 | ||||
37492 | SPGNU | 1500 | 3 43/64 | 3 1/2 | 3 3/4 | 0 | ||||
37493 | SPGNW | 2000 | 13/16 | 3/4 | 1 | 0 | ||||
37494 | SPGNZ | 2000 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
37495 | SPGP | 0 | 0 | |||||||
37496 | SPGR | 0 | 0 | |||||||
37497 | SPGS | 0 | 0 | |||||||
37498 | SPGT | 0 | 0 | |||||||
37499 | SPGU | 600 | 0.7500 | 0 | ||||||
37500 | SPGV | 0 | 0 | |||||||
37501 | SPGVX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
37502 | SPGW | 0 | 0 | |||||||
37503 | SPGZ | 0 | 0 | |||||||
37504 | SPGpB | 500 | 25 | 25 | 25 1/8 | 25 | 24 7/8 | 25 1/8 | 3300 | |
37505 | SPH | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/2 | 19 7/8 | 500 | |
37506 | SPHC | 0 | 0 | |||||||
37507 | SPHG | 0 | 0 | |||||||
37508 | SPHGW | 0 | 0 | |||||||
37509 | SPHI | 700 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 374000 | |
37510 | SPHIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
37511 | SPHL | 0 | 0 | |||||||
37512 | SPHP | 0 | 0 | |||||||
37513 | SPHR | 500 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.2500 | 7.5000 | 500 | |
37514 | SPI | 0 | 0 | |||||||
37515 | SPIR | 100 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
37516 | SPJ | 1000 | 19 1/8 | 0 | ||||||
37517 | SPK | 3100 | 32 1/2 | 30 5/8 | 31 3/8 | 0 | ||||
37518 | SPKC | 0 | 0 | |||||||
37519 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
37520 | SPKLW | 0 | 0 | |||||||
37521 | SPKN | 500 | 1.1562 | 1.0625 | 1.1875 | 1.0312 | 1.0312 | 1.1562 | 88800 | |
37522 | SPKZ | 0 | 0 | |||||||
37523 | SPKpB | 1200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1200 | |||
37524 | SPL | 0 | 730.82 | 727.65 | 730.82 | 725.22 | 0 | |||
37525 | SPLC | 0 | 0 | |||||||
37526 | SPLE | 50000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0200 | 50000 | |
37527 | SPLH | 500 | 24 1/4 | 25 1/8 | 25 1/2 | 24 | 24 | 24 1/2 | 131200 | |
37528 | SPLI | 4500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 1.0000 | 12000 | |
37529 | SPLK | 2500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 14500 | |
37530 | SPLM | 0 | 0 | |||||||
37531 | SPLN | 0 | 0 | |||||||
37532 | SPLP | 0 | 0 | |||||||
37533 | SPLS | 300 | 18 3/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 3/4 | 18 7/8 | 2149500 | |
37534 | SPLSV | 0 | 0 | |||||||
37535 | SPLW | 0 | 0 | |||||||
37536 | SPLX | 0 | 0 | |||||||
37537 | SPM/A | 500 | 15 3/4 | 0 | ||||||
37538 | SPM/B | 300 | 16 1/4 | 0 | ||||||
37539 | SPMA | 0 | 0 | |||||||
37540 | SPMB | 0 | 0 | |||||||
37541 | SPMBX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
37542 | SPMD | 0 | 0 | |||||||
37543 | SPMIX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
37544 | SPML | 1000 | 0.2900 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 17400 | |
37545 | SPMMX | 0 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 24.00 | 0 | |
37546 | SPMT | 100 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4900 | |
37547 | SPMTA | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 3700 | |
37548 | SPN/WS/A | 0 | 1/2 | 1 1/2 | 0 | |||||
37549 | SPN/WS/B | 0 | 1/2 | 1 1/2 | 0 | |||||
37550 | SPNB | 0 | 0 | |||||||
37551 | SPNC | 3000 | 4 11/16 | 4 | 4 13/16 | 4 | 4 5/8 | 4 3/4 | 308800 | |
37552 | SPNI | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 31 | 35 1/2 | 100 | |
37553 | SPNIA | 100 | 53 | 53 | 53 | 53 | 40 | 53 | 100 | |
37554 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37555 | SPNLA | 0 | 0 | |||||||
37556 | SPNN | 0 | 0 | |||||||
37557 | SPNS | 0 | 0 | |||||||
37558 | SPNSF | 3000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 60000 | |
37559 | SPO | 800 | 4 5/16 | 0 | ||||||
37560 | SPOAX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 11.53 | 0 | |
37561 | SPOBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
37562 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37563 | SPOR | 100 | 15 5/8 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 16900 | |
37564 | SPOT | 100 | 29 1/4 | 28 3/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/4 | 525500 | |
37565 | SPOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.68 | 4.78 | 4938 | |
37566 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37567 | SPPR | 45000 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
37568 | SPPT | 0 | 0 | |||||||
37569 | SPPTY | 4000 | 3 31/32 | 4 | 4 | 3 29/32 | 3 31/32 | 4 | 48400 | |
37570 | SPPU | 0 | 0 | |||||||
37571 | SPQ | 0 | 730.82 | 727.65 | 730.82 | 725.22 | 0 | |||
37572 | SPQBX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
37573 | SPR | 200 | 7 | 7 | 7 | 7 | 200 | |||
37574 | SPREX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
37575 | SPRG | 0 | 0 | |||||||
37576 | SPRS | 0 | 0 | |||||||
37577 | SPRT | 5000 | 0.7500 | 0 | ||||||
37578 | SPRTX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0 | |
37579 | SPRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.09 | 5.23 | 89759 | |
37580 | SPRY | 0 | 0 | |||||||
37581 | SPS | 100 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 5/8 | 36 | 600 | |
37582 | SPSG | 1200 | 1/2 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 58300 | |
37583 | SPSGO | 1000 | 4 3/4 | 3 | 6 | 0 | ||||
37584 | SPSGP | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.5000 | 2000 | |
37585 | SPSGW | 1200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 5700 | |
37586 | SPSI | 2000 | 4 5/8 | 4 5/8 | 5 1/4 | 4 5/8 | 4 3/4 | 5 1/8 | 2700 | |
37587 | SPSIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
37588 | SPSS | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 11500 | |
37589 | SPSTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
37590 | SPT/WS/B | 0 | 0 | |||||||
37591 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37592 | SPT/WSC | 0 | 0 | |||||||
37593 | SPTA | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 1400 | |
37594 | SPTAU | 1000 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
37595 | SPTAW | 1500 | 5/8 | 5/8 | 13/16 | 0 | ||||
37596 | SPTAZ | 15000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 44000 | |
37597 | SPTC | 0 | 0 | |||||||
37598 | SPTCX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | |
37599 | SPTEX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.29 | 0 | |
37600 | SPTK | 2100 | 0.3750 | 0.3750 | 0.3750 | 0.2812 | 0.3125 | 0.3750 | 47400 | |
37601 | SPTL | 0 | 0 | |||||||
37602 | SPTLJ | 0 | 0 | |||||||
37603 | SPTM | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.2500 | 0.6250 | 1000 | |
37604 | SPTN | 0 | 0 | |||||||
37605 | SPTNQ | 0 | 0 | |||||||
37606 | SPTO | 0 | 0 | |||||||
37607 | SPTR | 200 | 20 3/8 | 19 3/4 | 20 3/8 | 19 3/8 | 20 | 20 3/8 | 285200 | |
37608 | SPTS | 1000 | 0.0900 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 349900 | |
37609 | SPTSJ | 0 | 0 | |||||||
37610 | SPTT | 0 | 0 | |||||||
37611 | SPTZJ | 0 | 0 | |||||||
37612 | SPU | 0 | 7954.16 | 7954.16 | 7954.16 | 7954.16 | 0 | |||
37613 | SPUM | 100 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 0.4375 | 0.8750 | 100 | |
37614 | SPV | 0 | 0 | |||||||
37615 | SPVAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.71 | 0 | |
37616 | SPVBX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
37617 | SPW | 400 | 27 | 28 1/2 | 29 | 0 | ||||
37618 | SPWF | 0 | 0 | |||||||
37619 | SPWI | 0 | 0 | |||||||
37620 | SPWL | 0 | 0 | |||||||
37621 | SPWQ | 0 | 0 | |||||||
37622 | SPWR | 0 | 0 | |||||||
37623 | SPWS | 0 | 0 | |||||||
37624 | SPWT | 0 | 0 | |||||||
37625 | SPWY | 200 | 33 3/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 10200 | |
37626 | SPX | 0 | 730.82 | 727.65 | 730.82 | 725.22 | 0 | |||
37627 | SPXC | 0 | 0 | |||||||
37628 | SPXM | 0 | 0 | |||||||
37629 | SPXN | 0 | 0 | |||||||
37630 | SPXP | 0 | 0 | |||||||
37631 | SPXS | 0 | 0 | |||||||
37632 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37633 | SPXW | 0 | 0 | |||||||
37634 | SPY | 100 | 73 27/64 | 73 1/32 | 73 27/64 | 72 3/4 | 73 19/64 | 73 31/64 | 354300 | |
37635 | SPYA | 0 | 0 | |||||||
37636 | SPYG | 500 | 11 1/2 | 11 3/8 | 11 5/8 | 10 49/64 | 11 1/4 | 11 1/2 | 198900 | |
37637 | SPYL | 0 | 0 | |||||||
37638 | SPYM | 0 | 0 | |||||||
37639 | SPYN | 1500 | 27 | 26 1/2 | 27 | 25 3/4 | 26 5/8 | 27 | 84900 | |
37640 | SPYR | 0 | 0 | |||||||
37641 | SPZ | 0 | 730.82 | 727.65 | 730.82 | 725.22 | 0 | |||
37642 | SPZN | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 7000 | |
37643 | SQA | 0 | 0 | |||||||
37644 | SQA.A | 0 | 0 | |||||||
37645 | SQA/A | 100 | 41 7/8 | 0 | ||||||
37646 | SQA/B | 0 | 51 3/8 | 52 3/8 | 0 | |||||
37647 | SQAA | 0 | 0 | |||||||
37648 | SQAB | 0 | 0 | |||||||
37649 | SQAI | 1000 | 29 1/2 | 27 | 29 1/2 | 26 1/4 | 27 3/4 | 30 | 12600 | |
37650 | SQAO | 0 | 0 | |||||||
37651 | SQAX | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 26400 | |
37652 | SQAp | 15900 | 72 55/64 | 0 | ||||||
37653 | SQCIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
37654 | SQEMX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
37655 | SQF | 100 | 14 1/4 | 14 1/4 | 14 3/8 | 0 | ||||
37656 | SQGIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
37657 | SQGRX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
37658 | SQGVX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
37659 | SQIGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
37660 | SQIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.75 | 4.85 | 2741 | |
37661 | SQL | 0 | 0 | |||||||
37662 | SQM | 200 | 53 3/4 | 58 3/8 | 58 3/4 | 0 | ||||
37663 | SQMS | 0 | 0 | |||||||
37664 | SQMU | 0 | 0 | |||||||
37665 | SQNA | 100 | 14 3/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 3/4 | 53200 | |
37666 | SQNT | 1000 | 16 5/8 | 16 3/4 | 17 1/4 | 16 | 16 1/2 | 16 5/8 | 989400 | |
37667 | SQTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.92 | 5.03 | 13904 | |
37668 | SR | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 500 | |||
37669 | SRA | 400 | 23 | 23 | 23 | 23 | 23 1/8 | 23 1/2 | 400 | |
37670 | SRAC | 0 | 0 | |||||||
37671 | SRAD | 0 | 0 | |||||||
37672 | SRAE | 0 | 0 | |||||||
37673 | SRAF | 0 | 0 | |||||||
37674 | SRAI | 0 | 0 | |||||||
37675 | SRAK | 0 | 0 | |||||||
37676 | SRAL | 0 | 0 | |||||||
37677 | SRAM | 10000 | 0.2100 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2400 | 46700 | |
37678 | SRAN | 0 | 0 | |||||||
37679 | SRAO | 0 | 0 | |||||||
37680 | SRAR | 0 | 0 | |||||||
37681 | SRAS | 0 | 0 | |||||||
37682 | SRAT | 0 | 0 | |||||||
37683 | SRAW | 0 | 0 | |||||||
37684 | SRAX | 0 | 0 | |||||||
37685 | SRBC | 1100 | 3 3/4 | 0 | ||||||
37686 | SRBFX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
37687 | SRBT | 100 | 11.2500 | 0 | ||||||
37688 | SRC | 800 | 32 1/8 | 0 | ||||||
37689 | SRC.C | 0 | 0 | |||||||
37690 | SRCA | 0 | 0 | |||||||
37691 | SRCAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 | |
37692 | SRCE | 2800 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 22 5/8 | 23 1/4 | 19100 | |
37693 | SRCG | 1000 | 0.6250 | 0.6250 | 0.6875 | 0.5937 | 0.5625 | 0.6875 | 36500 | |
37694 | SRCGP | 800 | 1.8750 | 1.8750 | 2.3125 | 0 | ||||
37695 | SRCIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
37696 | SRCL | 300 | 8 1/4 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 2300 | |
37697 | SRCM | 1500 | 8 1/8 | 8 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 54300 | |
37698 | SRCMW | 1000 | 1.0000 | 1.0000 | 1.3750 | 1.0000 | 1.0000 | 1.3750 | 4000 | |
37699 | SRCMX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
37700 | SRCN | 2000 | 1.8750 | 2.0625 | 2.0625 | 1.8125 | 1.8125 | 2.0625 | 7200 | |
37701 | SRCO | 1500 | 11 7/8 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 5300 | |
37702 | SRCP | 0 | 0 | |||||||
37703 | SRCR | 3200 | 3.8750 | 4.0000 | 4.0000 | 3.8750 | 3.0000 | 4.0000 | 6400 | |
37704 | SRCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.73 | 2.79 | 500 | |
37705 | SRDNY | 0 | 0 | |||||||
37706 | SRDO | 2000 | 0.2300 | 0.2100 | 0.2300 | 0 | ||||
37707 | SREG | 0 | 0 | |||||||
37708 | SREMX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.69 | 0 | |
37709 | SRFBX | 0 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | |
37710 | SRFCX | 0 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | |
37711 | SRFIX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
37712 | SRFSX | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | |
37713 | SRFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.75 | 4.87 | 11513 | |
37714 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37715 | SRG/WS/A | 0 | 1 3/4 | 2 3/8 | 0 | |||||
37716 | SRGC | 8000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 61400 | |
37717 | SRGE | 7500 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 52800 | |
37718 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37719 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37720 | SRGEW | 1200 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/16 | 2 1/4 | 45200 | |
37721 | SRGFX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17.49 | 0 | |
37722 | SRGIX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 16.01 | 0 | |
37723 | SRGN | 1000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 1/2 | 1 1/2 | 1 3/4 | 36700 | |
37724 | SRGPX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
37725 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37726 | SRGVX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 | |
37727 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37728 | SRGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.44 | 4.54 | 342 | |
37729 | SRGY | 1000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 1000 | |
37730 | SRHBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
37731 | SRHQX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.41 | 0 | |
37732 | SRI | 1700 | 2 11/16 | 2 15/16 | 3 7/16 | 0 | ||||
37733 | SRIC | 0 | 0 | |||||||
37734 | SRIGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 11.05 | 0 | |
37735 | SRIIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 | |
37736 | SRIK | 1500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
37737 | SRIMX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
37738 | SRIS | 334 | 9.3728 | 0 | ||||||
37739 | SRITX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
37740 | SRIV | 0 | 0 | |||||||
37741 | SRIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.77 | 4.89 | 1235 | |
37742 | SRL | 100 | 7 1/16 | 0 | ||||||
37743 | SRLD | 0 | 0 | |||||||
37744 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
37745 | SRLM | 3000 | 0.3500 | 0.2500 | 0.5000 | 0 | ||||
37746 | SRLY | 100 | 3.0000 | 0 | ||||||
37747 | SRM | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 5/8 | 300 | |
37748 | SRMA | 0 | 0 | |||||||
37749 | SRMC | 200 | 0.3437 | 0.3437 | 0.6250 | 0 | ||||
37750 | SRMD | 0 | 0 | |||||||
37751 | SRMDU | 0 | 0 | |||||||
37752 | SRMFX | 0 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | |
37753 | SRMI | 4000 | 2 3/4 | 2 11/16 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 110200 | |
37754 | SRMM | 0 | 0 | |||||||
37755 | SRMMX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 | |
37756 | SRMN | 0 | 0 | |||||||
37757 | SRMO | 0 | 0 | |||||||
37758 | SRMS | 0 | 0 | |||||||
37759 | SRMY | 0 | 0 | |||||||
37760 | SRN | 300 | 11 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
37761 | SRNB | 0 | 0 | |||||||
37762 | SRNMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.58 | 0 | |
37763 | SRNVF | 0 | 0.2600 | 0 | ||||||
37764 | SROM | 200 | 38 | 38 | 38 1/4 | 37 3/8 | 37 3/8 | 38 | 99000 | |
37765 | SRP | 300 | 27 7/8 | 28 1/4 | 28 5/8 | 0 | ||||
37766 | SRPA | 0 | 0 | |||||||
37767 | SRPB | 0 | 0 | |||||||
37768 | SRPC | 0 | 0 | |||||||
37769 | SRPEX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
37770 | SRPI | 0 | 0 | |||||||
37771 | SRPS | 0 | 0 | |||||||
37772 | SRPX | 0 | 0 | |||||||
37773 | SRPpT | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 25 5/8 | 26 1/8 | 100 | |
37774 | SRR | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 7/8 | 4000 | |
37775 | SRRA | 0 | 0 | |||||||
37776 | SRRAN | 500 | 33.6250 | 0 | ||||||
37777 | SRRAP | 200 | 50.0000 | 0 | ||||||
37778 | SRRC | 0 | 0 | |||||||
37779 | SRRCF | 200 | 3/4 | 5/8 | 3/4 | 9/16 | 9/16 | 3/4 | 23700 | |
37780 | SRRO | 0 | 0 | |||||||
37781 | SRRY | 0 | 0 | |||||||
37782 | SRSGX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.42 | 0 | |
37783 | SRSI | 10000 | 0.1300 | 0.0625 | 0.1562 | 0 | ||||
37784 | SRSL | 10000 | 15 | 15 1/2 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/8 | 96400 | |
37785 | SRSPX | 0 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | |
37786 | SRSV | 500 | 18 1/8 | 18 | 18 5/8 | 17 5/8 | 18 1/8 | 18 5/8 | 106000 | |
37787 | SRSVX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | |
37788 | SRTB | 100 | 12.5000 | 12.0000 | 12.5000 | 0 | ||||
37789 | SRTC | 0 | 0 | |||||||
37790 | SRTF | 0 | 0 | |||||||
37791 | SRTFW | 0 | 0 | |||||||
37792 | SRTK | 0 | 0 | |||||||
37793 | SRTR | 400 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
37794 | SRTRW | 200 | 5/16 | 5/16 | 7/16 | 0 | ||||
37795 | SRV | 500 | 29 5/8 | 29 7/8 | 29 7/8 | 29 3/8 | 29 1/2 | 29 7/8 | 2600 | |
37796 | SRVB | 0 | 0 | |||||||
37797 | SRVC | 2000 | 2 9/16 | 2 3/8 | 2 11/16 | 2 1/4 | 2 7/16 | 2 9/16 | 352400 | |
37798 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37799 | SRVE | 0 | 0 | |||||||
37800 | SRVEX | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 17.11 | 0 | |
37801 | SRVF | 0 | 0 | |||||||
37802 | SRVFX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 19.09 | 0 | |
37803 | SRVH | 0 | 0 | |||||||
37804 | SRVK | 0 | 0 | |||||||
37805 | SRVL | 0 | 0 | |||||||
37806 | SRVM | 0 | 0 | |||||||
37807 | SRVN | 0 | 0 | |||||||
37808 | SRVP | 0 | 0 | |||||||
37809 | SRVR | 0 | 0 | |||||||
37810 | SRVT | 0 | 0 | |||||||
37811 | SRVW | 0 | 0 | |||||||
37812 | SRVpT | 100 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 | |||
37813 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37814 | SRW | 400 | 23 3/4 | 24 3/8 | 24 3/4 | 0 | ||||
37815 | SRWB | 0 | 0 | |||||||
37816 | SRWG | 0 | 0 | |||||||
37817 | SRWN | 0 | 0 | |||||||
37818 | SRX | 0 | 157.25 | 156.61 | 157.25 | 156.11 | 0 | |||
37819 | SRY | 1000 | 4 1/2 | 0 | ||||||
37820 | SRYC | 0 | 0 | |||||||
37821 | SRYI | 0 | 0 | |||||||
37822 | SRYIX | 0 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0 | |
37823 | SRYT | 0 | 0 | |||||||
37824 | SRZ | 0 | 0 | |||||||
37825 | SSAF | 0 | 0 | |||||||
37826 | SSAGX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
37827 | SSAIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
37828 | SSAX | 600 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 1/2 | 11 5/8 | 398000 | |
37829 | SSB | 1000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 13 1/2 | 1000 | |
37830 | SSBAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
37831 | SSBK | 400 | 21 1/4 | 22 1/2 | 22 1/2 | 21 1/4 | 21 1/4 | 22 1/2 | 1100 | |
37832 | SSBMX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
37833 | SSBTX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
37834 | SSC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 3/8 | 1000 | |
37835 | SSCEX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 15.43 | 0 | |
37836 | SSCGX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | |
37837 | SSCI | 500 | 0.1875 | 0.1875 | 0.3125 | 59500 | ||||
37838 | SSCO | 0 | 0 | |||||||
37839 | SSCSX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
37840 | SSCT | 800 | 1.4375 | 1.3125 | 1.5000 | 0 | ||||
37841 | SSCUF | 0 | 8.5500 | 0 | ||||||
37842 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37843 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37844 | SSDO | 0 | 0 | |||||||
37845 | SSDOY | 0 | 11.7500 | 0 | ||||||
37846 | SSEIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.56 | 0 | |
37847 | SSEMX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
37848 | SSEPX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | |
37849 | SSEQX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
37850 | SSET | 500 | 9 3/8 | 8 3/4 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 5300 | |
37851 | SSF | 24700 | 1/16 | 1/16 | 15/16 | 0 | ||||
37852 | SSFC | 1800 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/4 | 4500 | |
37853 | SSFE | 20000 | 0.1250 | 0.0500 | 0.2000 | 0 | ||||
37854 | SSFIX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.23 | 0 | |
37855 | SSFT | 5000 | 0.3650 | 0.3500 | 0.3675 | 0.3500 | 0.3500 | 0.3650 | 45000 | |
37856 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37857 | SSGBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
37858 | SSGIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
37859 | SSGSX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 | |
37860 | SSGTX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0 | |
37861 | SSGWX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
37862 | SSGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.06 | 5.18 | 7322 | |
37863 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37864 | SSGpO | 0 | 2 3/4 | 6 1/4 | 0 | |||||
37865 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
37866 | SSHFX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
37867 | SSHI | 200 | 10 | 0 | ||||||
37868 | SSI | 200 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 3/8 | 5200 | |
37869 | SSIAX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 21.11 | 0 | |
37870 | SSIGX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.90 | 0 | |
37871 | SSII | 700 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 27600 | |
37872 | SSIIW | 2000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 19900 | |
37873 | SSINX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
37874 | SSITX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
37875 | SSIX | 1000 | 0.0001 | 0 | ||||||
37876 | SSJ | 0 | 0 | |||||||
37877 | SSKY | 0 | 0 | |||||||
37878 | SSLI | 100 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
37879 | SSM | 2000 | 19 1/4 | 19 1/2 | 20 3/8 | 0 | ||||
37880 | SSMA | 0 | 0 | |||||||
37881 | SSMGX | 0 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | |
37882 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
37883 | SSMTX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
37884 | SSMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.05 | 5.17 | 37032 | |
37885 | SSN | 1100 | 9 1/4 | 0 | ||||||
37886 | SSNC | 5000 | 7 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 37900 | |
37887 | SSNYX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
37888 | SSO | 0 | 0 | |||||||
37889 | SSOA | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
37890 | SSOC | 0 | 0 | |||||||
37891 | SSOI | 0 | 0 | |||||||
37892 | SSOL | 4900 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 19600 | |
37893 | SSOLW | 1500 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 3600 | |
37894 | SSP | 200 | 49 1/4 | 49 3/8 | 49 5/8 | 0 | ||||
37895 | SSPC | 500 | 18 1/2 | 19 3/8 | 19 3/8 | 18 1/2 | 18 1/2 | 19 1/4 | 600 | |
37896 | SSPE | 300 | 27 1/4 | 26 1/2 | 27 1/4 | 25 1/2 | 26 3/4 | 27 1/2 | 170800 | |
37897 | SSPG | 0 | 0 | |||||||
37898 | SSPI | 0 | 0 | |||||||
37899 | SSPIF | 1200 | 6 7/8 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 | 37900 | |
37900 | SSPR | 0 | 0 | |||||||
37901 | SSPW | 200 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 1/8 | 700 | |
37902 | SSRI | 0 | 0 | |||||||
37903 | SSRIF | 5000 | 5 13/64 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 12800 | |
37904 | SSS | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 5400 | |||
37905 | SSSA | 0 | 0 | |||||||
37906 | SSSI | 0 | 0 | |||||||
37907 | SSSL | 0 | 0 | |||||||
37908 | SSSNF | 0 | 1.7000 | 0 | ||||||
37909 | SSSR | 0 | 0 | |||||||
37910 | SSSS | 100 | 21 3/8 | 21 1/4 | 21 7/8 | 21 1/4 | 21 3/8 | 21 7/8 | 148400 | |
37911 | SSSTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
37912 | SSSW | 0 | 0 | |||||||
37913 | SST | 300 | 13 | 0 | ||||||
37914 | SSTAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
37915 | SSTBX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
37916 | SSTC | 0 | 0 | |||||||
37917 | SSTGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
37918 | SSTI | 1500 | 7 9/16 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 74600 | |
37919 | SSTIX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 16.07 | 0 | |
37920 | SSTK | 0 | 0 | |||||||
37921 | SSTR | 0 | 0 | |||||||
37922 | SSTRX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
37923 | SSTS | 0 | 0 | |||||||
37924 | SSTT | 0 | 0 | |||||||
37925 | SSTXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.87 | 5.00 | 1850 | |
37926 | SSUN | 0 | 0 | |||||||
37927 | SSUNW | 0 | 0 | |||||||
37928 | SSVIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
37929 | SSVSX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 15.14 | 0 | |
37930 | SSVTX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
37931 | SSW | 300 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 1/2 | 32 7/8 | 300 | |
37932 | SSWA | 0 | 0 | |||||||
37933 | SSWC | 0 | 0 | |||||||
37934 | SSWH | 0 | 0 | |||||||
37935 | SSWI | 0 | 0 | |||||||
37936 | SSWL | 0 | 0 | |||||||
37937 | SSWM | 0 | 0 | |||||||
37938 | SSWN | 0 | 0 | |||||||
37939 | SSWO | 0 | 0 | |||||||
37940 | SSWP | 0 | 0 | |||||||
37941 | SSWPP | 0 | 0 | |||||||
37942 | SSWR | 0 | 0 | |||||||
37943 | SSWS | 0 | 0 | |||||||
37944 | SSWT | 0 | 0 | |||||||
37945 | SSWV | 0 | 0 | |||||||
37946 | SSWX | 0 | 0 | |||||||
37947 | SSX | 0 | 49.70 | 0 | ||||||
37948 | SSY | 0 | 0 | |||||||
37949 | SSYBX | 0 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | |
37950 | SSYI | 0 | 0 | |||||||
37951 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
37952 | SSYS | 3000 | 15 15/16 | 17 3/4 | 18 1/8 | 3581400 | ||||
37953 | ST | 200 | 59 3/8 | 61 | 61 3/8 | 0 | ||||
37954 | ST.A | 0 | 0 | |||||||
37955 | STA | 100 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | ||||
37956 | STAA | 1600 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 30100 | |
37957 | STAAX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
37958 | STAC | 200 | 7 | 6 7/8 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 137000 | |
37959 | STAD | 0 | 0 | |||||||
37960 | STADX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
37961 | STAF | 1000 | 14 3/4 | 14 1/4 | 14 3/4 | 13 1/4 | 14 | 14 3/4 | 36200 | |
37962 | STAH | 0 | 0 | |||||||
37963 | STAI | 6000 | 0.3437 | 0.1875 | 0.5000 | 0 | ||||
37964 | STAK | 500 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 500 | |
37965 | STAN | 400 | 4 1/16 | 4 1/16 | 4 3/16 | 0 | ||||
37966 | STAP | 0 | 0 | |||||||
37967 | STAR | 1000 | 26 3/4 | 27 5/8 | 27 3/4 | 26 1/2 | 26 1/2 | 26 3/4 | 302700 | |
37968 | STARX | 0 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | |
37969 | STAT | 2000 | 22 | 21 1/2 | 22 | 20 1/2 | 21 1/4 | 22 | 71000 | |
37970 | STAX | 5000 | 0.9062 | 0.9375 | 0.9687 | 0.9062 | 0.9062 | 0.9687 | 23800 | |
37971 | STAXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 2.90 | 3.00 | 419 | |
37972 | STAY | 300 | 20 3/4 | 20 1/2 | 20 7/8 | 19 3/4 | 20 1/2 | 20 3/4 | 100000 | |
37973 | STB | 100 | 90 | 90 | 90 | 90 | 89 3/4 | 90 1/8 | 100 | |
37974 | STBA | 200 | 31 1/4 | 31 1/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 6500 | |
37975 | STBC | 100 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
37976 | STBCX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
37977 | STBD | 0 | 0 | |||||||
37978 | STBF | 200 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 3/8 | 15 1/2 | 9600 | |
37979 | STBI | 400 | 20 5/8 | 20 1/4 | 21 | 19 1/2 | 20 5/8 | 21 | 71000 | |
37980 | STBK | 0 | 0 | |||||||
37981 | STBL | 0 | 0 | |||||||
37982 | STBP | 1500 | 0.0625 | 0 | ||||||
37983 | STBRF | 0 | 0 | |||||||
37984 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
37985 | STBXX | 0 | 0.44 | 4.66 | 4.77 | 247 | ||||
37986 | STBY | 9000 | 0.3000 | 0 | ||||||
37987 | STBYE | 0 | 0 | |||||||
37988 | STC | 300 | 21 7/8 | 0 | ||||||
37989 | STCAX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
37990 | STCBX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
37991 | STCC | 0 | 0 | |||||||
37992 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
37993 | STCE | 0 | 0 | |||||||
37994 | STCF | 0 | 0 | |||||||
37995 | STCFX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
37996 | STCH | 1000 | 8 1/8 | 7 1/2 | 8 3/16 | 7 1/2 | 8 | 8 3/16 | 367300 | |
37997 | STCIX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.49 | 0 | |
37998 | STCL | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 2000 | |
37999 | STCM | 0 | 0 | |||||||
38000 | STCMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.19 | 0 | |
38001 | STCO | 1000 | 3.6875 | 4.1250 | 4.1250 | 3.5000 | 3.5312 | 3.7500 | 33100 | |
38002 | STCR | 1500 | 3 3/8 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/8 | 3 3/8 | 9400 | |
38003 | STCS | 0 | 0 | |||||||
38004 | STCSX | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | |
38005 | STCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.72 | 4.79 | 5121 | |
38006 | STD | 200 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 200 | |||
38007 | STDA | 0 | 0 | |||||||
38008 | STDB | 0 | 0 | |||||||
38009 | STDC | 0 | 0 | |||||||
38010 | STDE | 6000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1562 | 0.1800 | 31000 | |
38011 | STDFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.19 | 0 | |
38012 | STDI | 0 | 0 | |||||||
38013 | STDIX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
38014 | STDK | 0 | 0 | |||||||
38015 | STE | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/4 | 35 5/8 | 100 | |
38016 | STE.A | 0 | 0 | |||||||
38017 | STE.B | 0 | 0 | |||||||
38018 | STE/A | 200 | 25 1/8 | 0 | ||||||
38019 | STEA | 0 | 0 | |||||||
38020 | STEAP | 0 | 0 | |||||||
38021 | STEAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.17 | 0 | |
38022 | STEBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
38023 | STEC | 100 | 3 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 3000 | |
38024 | STEF | 0 | 0 | |||||||
38025 | STEI | 10000 | 34 1/2 | 34 | 34 1/2 | 33 1/2 | 34 1/4 | 34 1/2 | 188000 | |
38026 | STEK | 500 | 11 | 10 1/2 | 11 1/2 | 0 | ||||
38027 | STEL | 2600 | 1 3/4 | 1 3/4 | 1 25/32 | 1 3/4 | 1 3/4 | 1 25/32 | 40200 | |
38028 | STEMX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.96 | 0 | |
38029 | STEQX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
38030 | STER | 500 | 17 5/8 | 0 | ||||||
38031 | STERX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
38032 | STES | 0 | 0 | |||||||
38033 | STET | 8500 | 23.7500 | 0 | ||||||
38034 | STEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.01 | 3.05 | 1165 | |
38035 | STFA | 2000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
38036 | STFBX | 0 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | |
38037 | STFC | 300 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/2 | 2300 | |
38038 | STFG | 0 | 0 | |||||||
38039 | STFGX | 0 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | |
38040 | STFIX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | |
38041 | STFR | 100 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 700 | |
38042 | STFRX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
38043 | STFSX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.47 | 0 | |
38044 | STFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 2.95 | 3.00 | 2213 | |
38045 | STFZ | 0 | 0 | |||||||
38046 | STFZY | 0 | 0 | |||||||
38047 | STG | 1500 | 7 1/16 | 0 | ||||||
38048 | STGA | 1500 | 1 1/16 | 1 3/16 | 1 1/4 | 1 1/32 | 1 1/32 | 1 3/16 | 117500 | |
38049 | STGBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
38050 | STGC | 0 | 0 | |||||||
38051 | STGE | 100 | 20 1/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 150500 | |
38052 | STGEX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
38053 | STGI | 2000 | 8.0000 | 8.1250 | 8.1250 | 7.7500 | 7.7500 | 8.1250 | 13200 | |
38054 | STGIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.73 | 0 | |
38055 | STGM | 6100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0300 | 6100 | |
38056 | STGO | 13000 | 0.0100 | 0 | ||||||
38057 | STGRX | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | |
38058 | STGTX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | |
38059 | STGVX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.38 | 0 | |
38060 | STGXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.65 | 4.76 | 39983 | |
38061 | STGY | 0 | 0 | |||||||
38062 | STH | 500 | 27 1/8 | 26 7/8 | 27 3/8 | 0 | ||||
38063 | STHA | 0 | 0 | |||||||
38064 | STHAY | 0 | 0.0500 | 0 | ||||||
38065 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38066 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38067 | STHE | 0 | 0 | |||||||
38068 | STHH | 0 | 0 | |||||||
38069 | STHHY | 0 | 14.6250 | 0 | ||||||
38070 | STHI | 0 | 0 | |||||||
38071 | STHIF | 0 | 0 | |||||||
38072 | STHK | 2500 | 3.6250 | 3.8750 | 3.8750 | 3.6250 | 3.5000 | 3.7500 | 23000 | |
38073 | STHRX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
38074 | STHT | 0 | 0 | |||||||
38075 | STHYX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
38076 | STI | 100 | 46 7/8 | 46 3/4 | 46 7/8 | 46 3/4 | 46 3/8 | 47 | 200 | |
38077 | STIA | 0 | 0 | |||||||
38078 | STIAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.86 | 0 | |
38079 | STIB | 0 | 0 | |||||||
38080 | STIBX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
38081 | STIC | 10000 | 3.6250 | 3.8750 | 3.8750 | 3.6250 | 3.6250 | 4.4375 | 11000 | |
38082 | STID | 0 | 0 | |||||||
38083 | STIG | 1000 | 2.4375 | 2.4375 | 2.5000 | 2.3125 | 2.3437 | 2.4375 | 39400 | |
38084 | STIGX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
38085 | STIH | 0 | 0 | |||||||
38086 | STII | 1000 | 33 | 32 | 34 | 32 | 33 | 34 1/4 | 25300 | |
38087 | STIL | 0 | 0 | |||||||
38088 | STIM | 600 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 4200 | |
38089 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
38090 | STIN | 2000 | 0.7500 | 1.3000 | 1.3000 | 0.7500 | 0.7500 | 1.6250 | 3500 | |
38091 | STIQ | 100 | 10 | 9 5/8 | 10 | 9 5/8 | 9 1/2 | 10 | 1100 | |
38092 | STIR | 7600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7600 | |||
38093 | STIS | 0 | 0 | |||||||
38094 | STISX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
38095 | STITX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
38096 | STIVX | 0 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 2.66 | 0 | |
38097 | STIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.50 | 4.61 | 7837 | |
38098 | STIY | 0 | 0 | |||||||
38099 | STIZ | 200 | 9 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 3600 | |
38100 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38101 | STJ | 0 | 0 | |||||||
38102 | STJM | 600 | 40 5/8 | 39 7/8 | 41 1/8 | 39 3/4 | 40 1/2 | 40 5/8 | 1146600 | |
38103 | STK | 100 | 47 1/2 | 47 1/4 | 47 1/2 | 47 | 47 3/8 | 47 3/4 | 7100 | |
38104 | STKA | 0 | 0 | |||||||
38105 | STKC | 0 | 0 | |||||||
38106 | STKF | 0 | 0 | |||||||
38107 | STKG | 0 | 0 | |||||||
38108 | STKI | 0 | 0 | |||||||
38109 | STKL | 0 | 0 | |||||||
38110 | STKLF | 1000 | 1 29/32 | 1 7/8 | 1 29/32 | 1 7/8 | 1 27/32 | 1 29/32 | 33500 | |
38111 | STKM | 0 | 0 | |||||||
38112 | STKP | 0 | 0 | |||||||
38113 | STKR | 100 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 1500 | |
38114 | STKT | 0 | 0 | |||||||
38115 | STKY | 500 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 21800 | |
38116 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38117 | STL | 1000 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 1400 | |
38118 | STLAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
38119 | STLB | 0 | 0 | |||||||
38120 | STLBX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
38121 | STLBY | 25000 | 16 1/8 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 159700 | |
38122 | STLC | 53500 | 15/16 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 | 582500 | |
38123 | STLCG | 26 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 | 48 1/2 | 26 | |
38124 | STLCX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
38125 | STLDX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0 | |
38126 | STLEX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
38127 | STLFX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.84 | 0 | |
38128 | STLK | 0 | 0 | |||||||
38129 | STLRX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
38130 | STLS | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
38131 | STLT | 0 | 0 | |||||||
38132 | STLTF | 1100 | 15 5/8 | 15 5/8 | 15 7/8 | 15 1/2 | 15 5/8 | 16 | 9700 | |
38133 | STLY | 300 | 16 1/8 | 16 3/8 | 16 3/8 | 14 3/8 | 14 3/4 | 16 3/8 | 3000 | |
38134 | STM | 100 | 58 3/4 | 58 3/4 | 58 3/4 | 58 3/4 | 58 1/4 | 58 3/4 | 100 | |
38135 | STMB | 0 | 0 | |||||||
38136 | STMC | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
38137 | STMD | 200 | 12 1/8 | 12 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 22700 | |
38138 | STMDX | 0 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0 | |
38139 | STME | 0 | 0 | |||||||
38140 | STMF | 0 | 0 | |||||||
38141 | STMG | 0 | 0 | |||||||
38142 | STMH | 0 | 0 | |||||||
38143 | STMI | 300 | 8 1/4 | 8 1/8 | 8 5/8 | 8 1/8 | 7 3/4 | 8 1/2 | 12300 | |
38144 | STMIA | 0 | 0 | |||||||
38145 | STML | 0 | 0 | |||||||
38146 | STMM | 0 | 0 | |||||||
38147 | STMN | 0 | 0 | |||||||
38148 | STMT | 0 | 0 | |||||||
38149 | STMX | 1000 | 15 | 15 | 15 | 15 | 14 1/4 | 15 | 2100 | |
38150 | STN | 100 | 10 3/4 | 11 1/8 | 11 1/2 | 0 | ||||
38151 | STND | 5000 | 19 5/8 | 19 7/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 3/4 | 46700 | |
38152 | STNJ | 5000 | 10.0000 | 10.0000 | 12.0000 | 0 | ||||
38153 | STNM | 1500 | 0.6250 | 0.5625 | 0.6250 | 0 | ||||
38154 | STNR | 0 | 0 | |||||||
38155 | STNRF | 0 | 0 | |||||||
38156 | STNRX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
38157 | STNS | 0 | 0 | |||||||
38158 | STNT | 1000 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 8300 | |
38159 | STNX | 1000 | 0.5400 | 0.6100 | 0.8100 | 0.2968 | 0.5400 | 0.5500 | 4194400 | |
38160 | STNp | 100 | 50 3/4 | 50 1/2 | 50 3/4 | 50 1/2 | 50 1/2 | 51 | 10100 | |
38161 | STO | 1500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/2 | 15 1/8 | 3000 | |
38162 | STOA | 0 | 0 | |||||||
38163 | STOB | 0 | 0 | |||||||
38164 | STOC | 0 | 0 | |||||||
38165 | STOD | 0 | 0 | |||||||
38166 | STOI | 0 | 0 | |||||||
38167 | STOK | 0 | 0 | |||||||
38168 | STOL | 0 | 0 | |||||||
38169 | STOM | 0 | 0 | |||||||
38170 | STON | 500 | 5 1/16 | 5 3/32 | 5 1/8 | 5 1/16 | 5 1/16 | 5 7/32 | 10900 | |
38171 | STONW | 4500 | 7/32 | 7/32 | 1/4 | 0 | ||||
38172 | STOO | 0 | 0 | |||||||
38173 | STOR | 0 | 0 | |||||||
38174 | STOS | 0 | 0 | |||||||
38175 | STOSF | 0 | 3.9500 | 0 | ||||||
38176 | STOSY | 500 | 15 3/8 | 15 1/2 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 3100 | |
38177 | STOT | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.0000 | 2.5000 | 500 | |
38178 | STOV | 0 | 0 | |||||||
38179 | STOXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 2.99 | 3.05 | 3545 | |
38180 | STOpE | 2400 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 2400 | |||
38181 | STP | 0 | 0 | |||||||
38182 | STPB | 0 | 0 | |||||||
38183 | STPHF | 0 | 0 | |||||||
38184 | STPL | 0 | 0 | |||||||
38185 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38186 | STQN | 0 | 0 | |||||||
38187 | STR | 2000 | 36 3/8 | 36 3/4 | 37 3/8 | 0 | ||||
38188 | STRA | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 3/4 | 21 1/4 | 7100 | |
38189 | STRAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.17 | 0 | |
38190 | STRB | 300 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/4 | 600 | |
38191 | STRBX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
38192 | STRC | 800 | 14 1/8 | 14 1/4 | 14 3/4 | 14 1/8 | 14 1/8 | 14 3/4 | 3200 | |
38193 | STRD | 16000 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/8 | 73400 | |
38194 | STRE | 0 | 0 | |||||||
38195 | STRF | 0 | 0 | |||||||
38196 | STRFF | 0 | 0 | |||||||
38197 | STRFX | 0 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | |
38198 | STRGX | 0 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0 | |
38199 | STRK | 0 | 0 | |||||||
38200 | STRL | 5000 | 37 | 36 5/8 | 37 | 36 3/8 | 36 7/8 | 37 1/8 | 346100 | |
38201 | STRM | 0 | 0 | |||||||
38202 | STRN | 2000 | 1.3750 | 1.2500 | 1.5000 | 0 | ||||
38203 | STRO | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 | 1200 | |
38204 | STRR | 1500 | 11/32 | 11/32 | 3/8 | 11/32 | 5/16 | 3/8 | 71800 | |
38205 | STRS | 0 | 0 | |||||||
38206 | STRT | 100 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 2100 | |
38207 | STRW | 0 | 0 | |||||||
38208 | STRWA | 1100 | 17 | 17 1/8 | 17 7/16 | 17 | 17 | 17 3/4 | 15800 | |
38209 | STRX | 1400 | 36.8125 | 36.8125 | 36.8125 | 36.8125 | 1400 | |||
38210 | STRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.04 | 5.19 | 1024 | |
38211 | STRY | 600 | 28 5/8 | 28 3/4 | 29 | 28 1/4 | 28 5/8 | 28 3/4 | 330400 | |
38212 | STRZ | 0 | 0 | |||||||
38213 | STRZP | 0 | 0 | |||||||
38214 | STS | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 200 | |||
38215 | STS.W | 0 | 0 | |||||||
38216 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38217 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38218 | STSA | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 | 6300 | |
38219 | STSAP | 2000 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 30 1/4 | 31 1/4 | 2000 | |
38220 | STSC | 0 | 0 | |||||||
38221 | STSCX | 0 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | |
38222 | STSEF | 0 | 0 | |||||||
38223 | STSEX | 0 | 323.88 | 323.88 | 323.88 | 323.88 | 323.88 | 323.88 | 0 | |
38224 | STSGX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0 | |
38225 | STSI | 0 | 0 | |||||||
38226 | STSLX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.63 | 0 | |
38227 | STSMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
38228 | STSR | 0 | 0 | |||||||
38229 | STSTX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
38230 | STSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.76 | 4.91 | 7919 | |
38231 | STT | 100 | 65 1/2 | 65 1/4 | 65 1/2 | 65 1/4 | 65 5/8 | 66 | 200 | |
38232 | STTA | 0 | 0 | |||||||
38233 | STTB | 0 | 0 | |||||||
38234 | STTBX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
38235 | STTC | 0 | 0 | |||||||
38236 | STTE | 0 | 0 | |||||||
38237 | STTEX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.41 | 0 | |
38238 | STTG | 1000 | 3.2000 | 0 | ||||||
38239 | STTI | 0 | 0 | |||||||
38240 | STTK | 0 | 0 | |||||||
38241 | STTM | 0 | 0 | |||||||
38242 | STTO | 0 | 0 | |||||||
38243 | STTR | 0 | 0 | |||||||
38244 | STTRX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
38245 | STTS | 0 | 0 | |||||||
38246 | STTT | 0 | 0 | |||||||
38247 | STTX | 500 | 12 3/8 | 12 3/8 | 12 9/16 | 12 3/8 | 12 3/8 | 12 3/4 | 26600 | |
38248 | STTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.02 | 3.10 | 3506 | |
38249 | STTY | 0 | 0 | |||||||
38250 | STTZ | 0 | 0 | |||||||
38251 | STTZF | 300 | 11 21/32 | 11 3/4 | 11 3/4 | 11 1/4 | 11 | 12 | 2100 | |
38252 | STU | 100 | 34 | 33 1/2 | 34 | 0 | ||||
38253 | STUA | 5000 | 5 11/16 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 7/8 | 13400 | |
38254 | STUB | 0 | 0 | |||||||
38255 | STUC | 0 | 0 | |||||||
38256 | STUF | 0 | 0 | |||||||
38257 | STUGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.10 | 0 | |
38258 | STUR | 500 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 500 | |||
38259 | STUXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.86 | 4.93 | 3157 | |
38260 | STV | 0 | 0 | |||||||
38261 | STVAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
38262 | STVDZ | 0 | 0 | |||||||
38263 | STVI | 500 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 8 1/2 | 900 | |
38264 | STVSX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
38265 | STVTX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
38266 | STW | 303 | 12 7/8 | 13 1/2 | 14 | 0 | ||||
38267 | STWC | 0 | 0 | |||||||
38268 | STWRX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
38269 | STWS | 0 | 0 | |||||||
38270 | STWX | 0 | 0 | |||||||
38271 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38272 | STXA | 0 | 0 | |||||||
38273 | STXAX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.38 | 0 | |
38274 | STXB | 0 | 0 | |||||||
38275 | STXC | 0 | 0 | |||||||
38276 | STXD | 5000 | 0.4400 | 0.4400 | 0.7500 | 0 | ||||
38277 | STXE | 0 | 0 | |||||||
38278 | STXL | 0 | 0 | |||||||
38279 | STXM | 0 | 0 | |||||||
38280 | STXMX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.45 | 0 | |
38281 | STXO | 0 | 0 | |||||||
38282 | STXS | 0 | 0 | |||||||
38283 | STXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.79 | 2.86 | 1624 | |
38284 | STXY | 0 | 0 | |||||||
38285 | STY | 500 | 5 1/16 | 4 7/8 | 5 1/16 | 4 7/8 | 1500 | |||
38286 | STYB | 300 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 300 | |||
38287 | STYL | 0 | 0 | |||||||
38288 | STYY | 0 | 0 | |||||||
38289 | STZ | 500 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 1500 | |||
38290 | STZC | 0 | 0 | |||||||
38291 | STZI | 0 | 0 | |||||||
38292 | STZK | 0 | 0 | |||||||
38293 | STZO | 0 | 0 | |||||||
38294 | STZZ | 0 | 0 | |||||||
38295 | SU | 0 | 38 1/2 | 39 7/8 | 0 | |||||
38296 | SUA | 500 | 10 7/8 | 10 1/2 | 11 | 0 | ||||
38297 | SUB | 500 | 42 | 41 7/8 | 42 | 41 5/8 | 41 7/8 | 42 1/4 | 4900 | |
38298 | SUBB | 0 | 0 | |||||||
38299 | SUBC | 0 | 0 | |||||||
38300 | SUBF | 0 | 0 | |||||||
38301 | SUBI | 500 | 32 5/8 | 33 1/4 | 33 1/4 | 31 3/4 | 31 3/4 | 33 1/4 | 1200 | |
38302 | SUBK | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 33 3/4 | 34 | 35 1/4 | 3400 | |
38303 | SUBM | 600 | 4 | 3 3/4 | 4 | 3 5/8 | 3 15/16 | 4 | 164900 | |
38304 | SUBN | 0 | 0 | |||||||
38305 | SUBNO | 0 | 0 | |||||||
38306 | SUBR | 0 | 0 | |||||||
38307 | SUBS | 2900 | 19/32 | 11/16 | 3/4 | 9/16 | 9/16 | 23/32 | 166500 | |
38308 | SUBT | 0 | 0 | |||||||
38309 | SUBpB | 100 | 46 1/8 | 0 | ||||||
38310 | SUCM | 0 | 0 | |||||||
38311 | SUCMF | 0 | 0 | |||||||
38312 | SUCS | 1500 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 17.0000 | 18.5000 | 1500 | |
38313 | SUDS | 6500 | 9 3/4 | 10 1/8 | 10 1/4 | 9 15/32 | 9 3/4 | 10 | 438100 | |
38314 | SUFC | 0 | 0 | |||||||
38315 | SUFD | 0 | 0 | |||||||
38316 | SUG | 17100 | 25 1/2 | 23 5/8 | 24 1/8 | 0 | ||||
38317 | SUGC | 0 | 0 | |||||||
38318 | SUGH | 0 | 0 | |||||||
38319 | SUGHP | 100 | 24.5000 | 0 | ||||||
38320 | SUGI | 0 | 0 | |||||||
38321 | SUGN | 1000 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 7400 | |
38322 | SUGP | 0 | 0 | |||||||
38323 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38324 | SUGX | 0 | 0 | |||||||
38325 | SUGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.89 | 5.04 | 13792 | |
38326 | SUGpA | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
38327 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38328 | SUHJ | 0 | 0 | |||||||
38329 | SUHJY | 0 | 11.2500 | 0 | ||||||
38330 | SUHK | 0 | 0 | |||||||
38331 | SUI | 100 | 28 3/4 | 29 3/8 | 29 7/8 | 0 | ||||
38332 | SUIC | 0 | 0 | |||||||
38333 | SUIE | 0 | 0 | |||||||
38334 | SUIP | 0 | 0 | |||||||
38335 | SUIS | 0 | 0 | |||||||
38336 | SUIT | 3000 | 18 3/4 | 20 | 20 1/2 | 18 1/4 | 18 1/4 | 18 3/4 | 259700 | |
38337 | SUITG | 5 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 88 | 89 3/4 | 5 | |
38338 | SUIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.72 | 4.79 | 577 | |
38339 | SUL | 7100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 7/8 | 2 3/16 | 9100 | |
38340 | SULA | 0 | 0 | |||||||
38341 | SULI | 0 | 0 | |||||||
38342 | SULL | 300 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 36600 | |
38343 | SUM | 0 | 0 | |||||||
38344 | SUMA | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 35900 | |
38345 | SUMC | 1000 | 17 1/8 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 41600 | |
38346 | SUME | 0 | 0 | |||||||
38347 | SUMEC | 0 | 0 | |||||||
38348 | SUMHX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.03 | 0 | |
38349 | SUMI | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 26 | 100 | |
38350 | SUMIZ | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 25 5/8 | 1000 | |
38351 | SUMM | 700 | 16 | 14 | 17 1/2 | 0 | ||||
38352 | SUMP | 0 | 0 | |||||||
38353 | SUMT | 800 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 6 5/8 | 102300 | |
38354 | SUMX | 100 | 6 1/2 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 5100 | |
38355 | SUN | 100 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 7/8 | 23 1/8 | 6300 | |
38356 | SUNAA | 0 | 0 | |||||||
38357 | SUNC | 0 | 0 | |||||||
38358 | SUND | 2500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 7/8 | 27500 | |
38359 | SUNE | 200 | 2.5000 | 1.5000 | 2.5000 | 0 | ||||
38360 | SUNF | 0 | 0 | |||||||
38361 | SUNH | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 19800 | |
38362 | SUNK | 0 | 0 | |||||||
38363 | SUNL | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 800 | |
38364 | SUNM | 0 | 0 | |||||||
38365 | SUNP | 500 | 5 11/16 | 5 15/16 | 6 | 5 5/8 | 5 5/8 | 6 | 22500 | |
38366 | SUNPU | 3100 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 3100 | |
38367 | SUNPW | 500 | 5/8 | 5/8 | 7/8 | 0 | ||||
38368 | SUNQ | 1000 | 14 7/8 | 15 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 5700 | |
38369 | SUNR | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 3200 | |
38370 | SUNRP | 500 | 11 1/4 | 10 1/2 | 11 1/4 | 10 3/8 | 10 1/2 | 11 1/4 | 6000 | |
38371 | SUNS | 700 | 3 1/4 | 3 7/8 | 3 7/8 | 3 | 3 1/8 | 3 7/8 | 36400 | |
38372 | SUNW | 8700 | 64 1/8 | 64 3/4 | 65 3/8 | 63 5/8 | 64 | 64 1/8 | 3032700 | |
38373 | SUNY | 3000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.0000 | 3000 | |
38374 | SUNpD | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 200 | |
38375 | SUP | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 100 | |
38376 | SUPC | 1000 | 25 3/4 | 25 | 25 7/8 | 25 | 25 3/8 | 25 7/8 | 33800 | |
38377 | SUPE | 0 | 0 | |||||||
38378 | SUPG | 500 | 13 5/8 | 13 7/8 | 13 7/8 | 13 1/4 | 13 3/8 | 13 5/8 | 26500 | |
38379 | SUPGW | 1000 | 6 1/4 | 6 3/16 | 6 1/4 | 5 7/8 | 6 1/16 | 6 1/4 | 16600 | |
38380 | SUPH | 0 | 0 | |||||||
38381 | SUPI | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 4600 | |
38382 | SUPK | 0 | 0 | |||||||
38383 | SUPKP | 0 | 0 | |||||||
38384 | SUPM | 0 | 0 | |||||||
38385 | SUPR | 700 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/8 | 57000 | |
38386 | SUPRW | 0 | 0 | |||||||
38387 | SUPS | 0 | 0 | |||||||
38388 | SUPU | 1000 | 0.0001 | 0 | ||||||
38389 | SUPV | 0 | 0 | |||||||
38390 | SUPVA | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/2 | 2000 | |
38391 | SUPVU | 2500 | 15 1/8 | 14 1/2 | 15 1/8 | 14 1/2 | 14 1/2 | 16 1/2 | 5000 | |
38392 | SUPVW | 2500 | 4 27/32 | 4 5/8 | 4 27/32 | 4 5/8 | 4 3/8 | 5 | 4500 | |
38393 | SUPVZ | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 7/8 | 1000 | |
38394 | SUPX | 100 | 24 3/8 | 24 5/8 | 25 | 24 1/8 | 24 1/8 | 24 3/8 | 38800 | |
38395 | SUQC | 0 | 0 | |||||||
38396 | SUR | 200 | 7 1/2 | 0 | ||||||
38397 | SURC | 800 | 11.3750 | 11.3750 | 11.6250 | 0 | ||||
38398 | SURF | 0 | 0 | |||||||
38399 | SURG | 4000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
38400 | SUS | 200 | 34 | 34 | 34 | 34 | 34 1/8 | 34 3/4 | 200 | |
38401 | SUSA | 0 | 0 | |||||||
38402 | SUSAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
38403 | SUSB | 0 | 0 | |||||||
38404 | SUSDX | 0 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0 | |
38405 | SUSEX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
38406 | SUSGX | 0 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 7.13 | 0 | |
38407 | SUSL | 0 | 0 | |||||||
38408 | SUSN | 0 | 0 | |||||||
38409 | SUSP | 0 | 0 | |||||||
38410 | SUSPE | 1100 | 0.0100 | 0 | ||||||
38411 | SUSQ | 400 | 32 | 31 3/4 | 32 1/2 | 31 1/4 | 31 3/4 | 32 1/4 | 35200 | |
38412 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38413 | SUSTE | 1000 | 0.8750 | 0 | ||||||
38414 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38415 | SUSTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
38416 | SUSV | 6300 | 0.0312 | 0 | ||||||
38417 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
38418 | SUSY | 0 | 0 | |||||||
38419 | SUTAX | 0 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 16.32 | 0 | |
38420 | SUTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.32 | 5.47 | 1754 | |
38421 | SUVP | 100 | 8.7488 | 0 | ||||||
38422 | SVAAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.82 | 0 | |
38423 | SVBAX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.52 | 0 | |
38424 | SVBBX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | |
38425 | SVBC | 0 | 0 | |||||||
38426 | SVBCO | 0 | 0 | |||||||
38427 | SVC | 0 | 0 | |||||||
38428 | SVCB | 0 | 0 | |||||||
38429 | SVCBY | 0 | 0 | |||||||
38430 | SVCE | 1000 | 12.3125 | 11.7500 | 12.7500 | 0 | ||||
38431 | SVCp | 1000 | 13 1/2 | 0 | ||||||
38432 | SVEC | 0 | 0 | |||||||
38433 | SVECF | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 200 | |
38434 | SVEW | 0 | 0 | |||||||
38435 | SVG | 0 | 0 | |||||||
38436 | SVG.B | 0 | 0 | |||||||
38437 | SVG/A | 500 | 2 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
38438 | SVG/B | 200 | 2 3/4 | 0 | ||||||
38439 | SVGA | 0 | 0 | |||||||
38440 | SVGB | 0 | 0 | |||||||
38441 | SVGI | 600 | 16 1/2 | 16 1/4 | 16 1/2 | 16 | 16 3/8 | 16 1/2 | 178400 | |
38442 | SVGRY | 0 | 10.3750 | 0 | ||||||
38443 | SVIFX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
38444 | SVIH | 3000 | 2.0625 | 1.8437 | 2.1875 | 1.8200 | 1.9375 | 2.0625 | 32100 | |
38445 | SVIIX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.29 | 0 | |
38446 | SVIN | 0 | 0 | |||||||
38447 | SVINV | 0 | 0 | |||||||
38448 | SVITA | 0 | 0 | |||||||
38449 | SVLAX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.93 | 0 | |
38450 | SVLBX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | |
38451 | SVLSX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.33 | 0 | |
38452 | SVM | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 29 7/8 | 500 | |
38453 | SVMC | 0 | 0 | |||||||
38454 | SVMG | 0 | 0 | |||||||
38455 | SVMHF | 0 | 0 | |||||||
38456 | SVML | 0 | 0 | |||||||
38457 | SVMO | 0 | 0 | |||||||
38458 | SVMW | 0 | 0 | |||||||
38459 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
38460 | SVN | 50000 | 1/64 | 0 | ||||||
38461 | SVN.R | 0 | 0 | |||||||
38462 | SVNG | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 300 | |
38463 | SVNGW | 4000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 4000 | |
38464 | SVNSP | 400 | 14.2500 | 0 | ||||||
38465 | SVNT | 0 | 0 | |||||||
38466 | SVNX | 0 | 0 | |||||||
38467 | SVNZY | 0 | 3.8200 | 0 | ||||||
38468 | SVPS | 9900 | 3.2500 | 1.0000 | 4.2500 | 0 | ||||
38469 | SVPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.29 | 5.41 | 11976 | |
38470 | SVRI | 1000 | 2 9/16 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 5/8 | 50300 | |
38471 | SVRM | 0 | 0 | |||||||
38472 | SVRN | 1000 | 12 1/4 | 11 7/8 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 453000 | |
38473 | SVRNP | 200 | 64 1/8 | 63 5/8 | 64 1/8 | 63 3/16 | 64 1/8 | 65 1/8 | 13200 | |
38474 | SVS | 0 | 364.64 | 0 | ||||||
38475 | SVSCX | 0 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | |
38476 | SVSE | 0 | 0 | |||||||
38477 | SVSEF | 0 | 19.5000 | 0 | ||||||
38478 | SVSPX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
38479 | SVSY | 200 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8125 | 900 | |
38480 | SVT | 2000 | 4 1/2 | 4 1/8 | 4 1/2 | 0 | ||||
38481 | SVTI | 2000 | 0.1562 | 0.0625 | 1.2500 | 0 | ||||
38482 | SVTL | 0 | 0 | |||||||
38483 | SVTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.21 | 5.32 | 2683 | |
38484 | SVU | 100 | 29 3/4 | 30 | 30 1/2 | 0 | ||||
38485 | SVUC | 0 | 0 | |||||||
38486 | SVUE | 0 | 0 | |||||||
38487 | SVUF | 0 | 0 | |||||||
38488 | SVUH | 0 | 0 | |||||||
38489 | SVUK | 0 | 0 | |||||||
38490 | SVUN | 0 | 0 | |||||||
38491 | SVUS | 0 | 0 | |||||||
38492 | SVX | 0 | 375.31 | 373.80 | 375.31 | 372.56 | 0 | |||
38493 | SVX.A | 0 | 0 | |||||||
38494 | SW | 400 | 32 1/2 | 33 1/2 | 34 1/8 | 0 | ||||
38495 | SWANX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
38496 | SWAU | 0 | 0 | |||||||
38497 | SWBA | 500 | 18 1/4 | 18 1/4 | 19 1/4 | 0 | ||||
38498 | SWBC | 3000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 3000 | |
38499 | SWBDX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
38500 | SWBGX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
38501 | SWBI | 200 | 27 | 27 | 27 | 27 | 27 | 27 7/8 | 200 | |
38502 | SWBK | 0 | 0 | |||||||
38503 | SWBKY | 0 | 0 | |||||||
38504 | SWBS | 100 | 14 1/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 400 | |
38505 | SWBZ | 0 | 0 | |||||||
38506 | SWBZY | 0 | 19.5000 | 0 | ||||||
38507 | SWC | 0 | 0 | |||||||
38508 | SWCAX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
38509 | SWCB | 1000 | 28 3/4 | 27 1/4 | 29 1/4 | 26 3/4 | 28 3/4 | 29 1/4 | 53600 | |
38510 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
38511 | SWCE | 0 | 0 | |||||||
38512 | SWCEY | 0 | 54.3000 | 0 | ||||||
38513 | SWCGX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
38514 | SWCO | 0 | 0 | |||||||
38515 | SWCOQ | 0 | 0 | |||||||
38516 | SWCSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
38517 | SWCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.77 | 2.84 | 17536 | |
38518 | SWD | 0 | 0 | |||||||
38519 | SWDC | 0 | 0 | |||||||
38520 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
38521 | SWEB | 0 | 0 | |||||||
38522 | SWEBF | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/8 | 4 1/2 | 8600 | |
38523 | SWEL | 0 | 0 | |||||||
38524 | SWELP | 0 | 0 | |||||||
38525 | SWFR | 0 | 0 | |||||||
38526 | SWFT | 2000 | 24 3/8 | 24 1/8 | 24 1/2 | 24 | 24 1/4 | 24 1/2 | 96100 | |
38527 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
38528 | SWGXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.72 | 4.84 | 20010 | |
38529 | SWGw | 0 | 0 | |||||||
38530 | SWH | 100 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
38531 | SWHA | 0 | 0 | |||||||
38532 | SWHGX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
38533 | SWHI | 0 | 0 | |||||||
38534 | SWHT | 0 | 0 | |||||||
38535 | SWI | 500 | 13 7/8 | 13 7/8 | 14 3/4 | 0 | ||||
38536 | SWIFX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.91 | 0 | |
38537 | SWINX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
38538 | SWITX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
38539 | SWIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.05 | 5.18 | 1582 | |
38540 | SWK | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 30 5/8 | 100 | |
38541 | SWKC | 0 | 0 | |||||||
38542 | SWKE | 0 | 0 | |||||||
38543 | SWKF | 0 | 0 | |||||||
38544 | SWKI | 0 | 0 | |||||||
38545 | SWKM | 0 | 0 | |||||||
38546 | SWKN | 0 | 0 | |||||||
38547 | SWKOY | 1000 | 17 1/2 | 17 1/4 | 18 1/4 | 0 | ||||
38548 | SWKR | 0 | 0 | |||||||
38549 | SWKT | 0 | 0 | |||||||
38550 | SWKXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.97 | 3.04 | 4739 | |
38551 | SWLBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
38552 | SWM | 100 | 29 3/8 | 31 1/8 | 31 3/4 | 0 | ||||
38553 | SWMA | 0 | 0 | |||||||
38554 | SWMAY | 200 | 30 | 29 7/8 | 30 | 29 7/8 | 30 | 30 1/8 | 1300 | |
38555 | SWMC | 0 | 0 | |||||||
38556 | SWMCF | 0 | 0.2600 | 0.1875 | 0.3750 | 0 | ||||
38557 | SWMF | 0 | 0 | |||||||
38558 | SWMFC | 0 | 0 | |||||||
38559 | SWMI | 0 | 0 | |||||||
38560 | SWMM | 0 | 0 | |||||||
38561 | SWMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.80 | 4.91 | 172824 | |
38562 | SWMY | 0 | 0 | |||||||
38563 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38564 | SWN | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 100 | |
38565 | SWNA | 0 | 0 | |||||||
38566 | SWNE | 0 | 0 | |||||||
38567 | SWNM | 0 | 0 | |||||||
38568 | SWNO | 0 | 0 | |||||||
38569 | SWNS | 0 | 0 | |||||||
38570 | SWNTX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
38571 | SWNXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.77 | 2.84 | 2566 | |
38572 | SWP | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 300 | |
38573 | SWP.B | 0 | 0 | |||||||
38574 | SWPA | 200 | 40 3/4 | 41 | 41 | 39 3/4 | 39 3/4 | 41 | 4400 | |
38575 | SWPB | 0 | 0 | |||||||
38576 | SWPBL | 0 | 0 | |||||||
38577 | SWPF | 0 | 0 | |||||||
38578 | SWPIX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
38579 | SWRA | 0 | 0 | |||||||
38580 | SWRAY | 0 | 9.5000 | 0 | ||||||
38581 | SWRLX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.98 | 0 | |
38582 | SWRN | 20000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.1600 | 20000 | |
38583 | SWRT | 1000 | 9 3/4 | 9 1/2 | 10 1/4 | 9 1/2 | 9 1/2 | 9 7/8 | 71600 | |
38584 | SWRXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.84 | 4.96 | 1268 | |
38585 | SWSE | 0 | 0 | |||||||
38586 | SWSEI | 0 | 0 | |||||||
38587 | SWSEO | 400 | 66.5000 | 0 | ||||||
38588 | SWSEP | 100 | 57.8750 | 0 | ||||||
38589 | SWSH | 1500 | 5 5/16 | 5 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 15800 | |
38590 | SWSHW | 400 | 5/16 | 5/16 | 7/16 | 9/32 | 5/16 | 13/32 | 125700 | |
38591 | SWSI | 3300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
38592 | SWSMX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
38593 | SWSS | 100 | 5.0000 | 0 | ||||||
38594 | SWSSP | 0 | 0 | |||||||
38595 | SWST | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 100 | |
38596 | SWTI | 3000 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
38597 | SWTX | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 7700 | |
38598 | SWTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.12 | 3.19 | 5377 | |
38599 | SWUXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.69 | 4.80 | 13227 | |
38600 | SWVA | 500 | 6 1/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 1300 | |
38601 | SWVB | 500 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.5000 | 15.2500 | 1100 | |
38602 | SWVXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.15 | 5.28 | 100096 | |
38603 | SWWC | 200 | 12 1/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/4 | 1400 | |
38604 | SWWT | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 100 | |
38605 | SWX | 100 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 3/8 | 100 | |
38606 | SWXA | 0 | 0 | |||||||
38607 | SWXE | 0 | 0 | |||||||
38608 | SWXI | 0 | 0 | |||||||
38609 | SWXR | 0 | 0 | |||||||
38610 | SWXS | 0 | 0 | |||||||
38611 | SWXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.91 | 2.97 | 37016 | |
38612 | SWXY | 0 | 0 | |||||||
38613 | SWXpA | 300 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 1600 | |||
38614 | SWY | 100 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 | 42 3/8 | 200 | |
38615 | SWY.W | 0 | 0 | |||||||
38616 | SWY/WS | 100 | 22 1/4 | 22 1/4 | 22 3/4 | 0 | ||||
38617 | SWYA | 0 | 0 | |||||||
38618 | SWYF | 100 | 44.0000 | 42.1250 | 45.0000 | 0 | ||||
38619 | SWYI | 0 | 0 | |||||||
38620 | SWYK | 0 | 0 | |||||||
38621 | SWYL | 0 | 0 | |||||||
38622 | SWYM | 0 | 0 | |||||||
38623 | SWYN | 0 | 0 | |||||||
38624 | SWYP | 0 | 0 | |||||||
38625 | SWYR | 0 | 0 | |||||||
38626 | SWYS | 0 | 0 | |||||||
38627 | SWYV | 0 | 0 | |||||||
38628 | SWYW | 0 | 0 | |||||||
38629 | SWYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.01 | 3.09 | 522 | |
38630 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38631 | SWZ | 300 | 20 7/8 | 20 3/8 | 22 1/2 | 0 | ||||
38632 | SWZA | 1000 | 17 3/4 | 16 3/4 | 17 3/4 | 0 | ||||
38633 | SX | 0 | 188.04 | 0 | ||||||
38634 | SXCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.19 | 3.27 | 506 | |
38635 | SXD | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | |||
38636 | SXF | 0 | 801.00 | 801.00 | 801.00 | 801.00 | 0 | |||
38637 | SXFIX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0 | |
38638 | SXFMX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.16 | 0 | |
38639 | SXFXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.40 | 3.48 | 18103 | |
38640 | SXGAX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.37 | 0 | |
38641 | SXI | 1000 | 30 3/8 | 30 3/8 | 30 3/4 | 0 | ||||
38642 | SXIC | 0 | 0 | |||||||
38643 | SXID | 0 | 0 | |||||||
38644 | SXIS | 0 | 0 | |||||||
38645 | SXIT | 0 | 0 | |||||||
38646 | SXMTX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
38647 | SXN | 0 | 72.96 | 72.96 | 72.96 | 72.96 | 0 | |||
38648 | SXP | 0 | 0.35 | 0 | ||||||
38649 | SXS | 0 | 21758.00 | 21758.00 | 21758.00 | 21758.00 | 0 | |||
38650 | SXSCX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
38651 | SXT | 300 | 22 7/8 | 0 | ||||||
38652 | SXTD | 0 | 0 | |||||||
38653 | SXV | 0 | 73.27 | 72.95 | 73.27 | 72.71 | 0 | |||
38654 | SXX/B | 30000 | 93 | 0 | ||||||
38655 | SY | 100 | 13 1/2 | 13 7/8 | 14 3/8 | 0 | ||||
38656 | SYAD | 0 | 0 | |||||||
38657 | SYB | 1600 | 29 3/4 | 29 1/4 | 30 | 0 | ||||
38658 | SYBA | 500 | 29 1/2 | 28 3/4 | 31 1/2 | 0 | ||||
38659 | SYBD | 100000 | 0.2800 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2900 | 282400 | |
38660 | SYBS | 1500 | 16 5/8 | 16 5/8 | 16 3/4 | 16 | 16 1/2 | 16 5/8 | 661400 | |
38661 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38662 | SYCC | 0 | 0 | |||||||
38663 | SYCM | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
38664 | SYCR | 2000 | 1.1875 | 1.1250 | 1.1875 | 1.1250 | 1.0312 | 1.1875 | 36100 | |
38665 | SYDT | 0 | 0 | |||||||
38666 | SYGR | 900 | 2 25/32 | 2 31/32 | 2 31/32 | 2 3/4 | 2 25/32 | 2 27/32 | 36400 | |
38667 | SYGRW | 1200 | 15/16 | 31/32 | 31/32 | 13/16 | 7/8 | 15/16 | 16200 | |
38668 | SYIG | 0 | 0 | |||||||
38669 | SYKE | 100 | 45 | 45 | 45 1/2 | 45 | 45 | 45 1/2 | 55100 | |
38670 | SYLC | 0 | 0 | |||||||
38671 | SYLDX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
38672 | SYLN | 1000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 3/8 | 12 5/8 | 5200 | |
38673 | SYLX | 0 | 0 | |||||||
38674 | SYM | 500 | 8 1/4 | 0 | ||||||
38675 | SYMB | 0 | 0 | |||||||
38676 | SYMBA | 1000 | 25/32 | 25/32 | 25/32 | 5/8 | 5/8 | 25/32 | 24300 | |
38677 | SYMBW | 4000 | 3/32 | 3/32 | 7/32 | 0 | ||||
38678 | SYMBZ | 1500 | 1/16 | 1/16 | 3/32 | 0 | ||||
38679 | SYMC | 400 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 538000 | |
38680 | SYME | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
38681 | SYMK | 0 | 0 | |||||||
38682 | SYMM | 500 | 17 1/8 | 16 3/4 | 17 3/8 | 16 3/4 | 17 1/8 | 17 3/8 | 189700 | |
38683 | SYMT | 400 | 7 5/8 | 8 1/8 | 8 1/8 | 7 | 7 | 7 5/8 | 12400 | |
38684 | SYMX | 500 | 7 3/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 1800 | |
38685 | SYNC | 100 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 | 15 3/4 | 7200 | |
38686 | SYNH | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 1600 | |
38687 | SYNHW | 700 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 700 | |
38688 | SYNI | 0 | 0 | |||||||
38689 | SYNL | 3000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 1/2 | 23500 | |
38690 | SYNS | 0 | 0 | |||||||
38691 | SYNT | 0 | 0 | |||||||
38692 | SYNTF | 3000 | 7/16 | 9/16 | 9/16 | 7/16 | 7/16 | 5/8 | 4500 | |
38693 | SYNX | 100 | 12 7/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 12 7/8 | 68800 | |
38694 | SYNXP | 0 | 0 | |||||||
38695 | SYP/WS | 100 | 1/2 | 0 | ||||||
38696 | SYQT | 600 | 5 3/8 | 5 29/64 | 5 5/8 | 5 1/8 | 5 3/8 | 5 1/2 | 239800 | |
38697 | SYR | 188500 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 188500 | |||
38698 | SYRB | 0 | 0 | |||||||
38699 | SYRR | 0 | 0 | |||||||
38700 | SYRT | 0 | 0 | |||||||
38701 | SYS | 100 | 20 1/8 | 0 | ||||||
38702 | SYSA | 400 | 0.0100 | 0 | ||||||
38703 | SYSB | 0 | 0 | |||||||
38704 | SYSF | 10000 | 29 1/8 | 29 | 29 3/4 | 28 1/2 | 29 | 29 1/4 | 381000 | |
38705 | SYSH | 0 | 0 | |||||||
38706 | SYSI | 0 | 0 | |||||||
38707 | SYSK | 0 | 0 | |||||||
38708 | SYSL | 0 | 0 | |||||||
38709 | SYSMJ | 0 | 0 | |||||||
38710 | SYSMP | 0 | 0 | |||||||
38711 | SYSN | 0 | 0 | |||||||
38712 | SYST | 0 | 0 | |||||||
38713 | SYSX | 0 | 0 | |||||||
38714 | SYT | 100 | 14 3/4 | 0 | ||||||
38715 | SYTC | 0 | 0 | |||||||
38716 | SYTI | 300 | 0.0030 | 0.0030 | 0.0300 | 0 | ||||
38717 | SYTK | 0 | 0 | |||||||
38718 | SYTS | 0 | 0 | |||||||
38719 | SYTU | 0 | 0 | |||||||
38720 | SYTZ | 0 | 0 | |||||||
38721 | SYV | 0 | 0 | |||||||
38722 | SYY | 100 | 35 | 35 | 35 | 35 | 35 1/4 | 35 5/8 | 300 | |
38723 | SYYD | 0 | 0 | |||||||
38724 | SYYE | 0 | 0 | |||||||
38725 | SYYH | 0 | 0 | |||||||
38726 | SYYI | 0 | 0 | |||||||
38727 | SYYL | 0 | 0 | |||||||
38728 | SYYR | 0 | 0 | |||||||
38729 | SYYS | 2100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
38730 | SYYSP | 0 | 0 | |||||||
38731 | SYYV | 0 | 0 | |||||||
38732 | SZ | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 3 1/4 | 500 | |
38733 | SZ.A | 0 | 0 | |||||||
38734 | SZB | 400 | 12 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
38735 | SZCIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
38736 | SZEMX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | |
38737 | SZGIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
38738 | SZGRX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
38739 | SZGVX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
38740 | SZHQX | 0 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 | |
38741 | SZIGX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
38742 | SZIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.02 | 4.11 | 115 | |
38743 | SZLS | 0 | 0 | |||||||
38744 | SZLSF | 0 | 0 | |||||||
38745 | SZS | 0 | 0 | |||||||
38746 | SZSGX | 0 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0 | |
38747 | SpA | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 1900 | |
38748 | T | 100 | 35 3/4 | 35 1/8 | 35 7/8 | 35 | 35 5/8 | 35 3/4 | 46300 | |
38749 | T&EMM | 0 | 0 | |||||||
38750 | T&FMF | 0 | 0 | |||||||
38751 | T&GZM | 0 | 0 | |||||||
38752 | T&PGF | 0 | 0 | |||||||
38753 | T&REF | 0 | 0 | |||||||
38754 | T&REI | 0 | 0 | |||||||
38755 | T&RFN | 0 | 0 | |||||||
38756 | T&WIT | 0 | 0 | |||||||
38757 | T&WRE | 0 | 0 | |||||||
38758 | T+LCP | 0 | 0 | |||||||
38759 | T.A | 0 | 0 | |||||||
38760 | T.AAG | 0 | 0 | |||||||
38761 | T.AAI | 0 | 0 | |||||||
38762 | T.AB | 0 | 0 | |||||||
38763 | T.ABC | 0 | 0 | |||||||
38764 | T.ABL | 0 | 0 | |||||||
38765 | T.ABP | 0 | 0 | |||||||
38766 | T.ABX | 0 | 0 | |||||||
38767 | T.ABZ | 0 | 0 | |||||||
38768 | T.AC | 0 | 0 | |||||||
38769 | T.ACA | 0 | 0 | |||||||
38770 | T.ACD | 0 | 0 | |||||||
38771 | T.ACG | 0 | 0 | |||||||
38772 | T.ACK | 0 | 0 | |||||||
38773 | T.ACL | 0 | 0 | |||||||
38774 | T.ADL | 0 | 0 | |||||||
38775 | T.ADR | 0 | 0 | |||||||
38776 | T.ADX | 0 | 0 | |||||||
38777 | T.ADY | 0 | 0 | |||||||
38778 | T.AEC | 0 | 0 | |||||||
38779 | T.AED | 0 | 0 | |||||||
38780 | T.AEL | 0 | 0 | |||||||
38781 | T.AEN | 0 | 0 | |||||||
38782 | T.AFM | 0 | 0 | |||||||
38783 | T.AGE | 0 | 0 | |||||||
38784 | T.AGI | 0 | 0 | |||||||
38785 | T.AGT | 0 | 0 | |||||||
38786 | T.AGU | 0 | 0 | |||||||
38787 | T.AHB | 0 | 0 | |||||||
38788 | T.AIM | 0 | 0 | |||||||
38789 | T.AIV | 0 | 0 | |||||||
38790 | T.AJ | 0 | 0 | |||||||
38791 | T.AJP | 0 | 0 | |||||||
38792 | T.AKC | 0 | 0 | |||||||
38793 | T.AL | 0 | 0 | |||||||
38794 | T.ALC | 0 | 0 | |||||||
38795 | T.ALE | 0 | 0 | |||||||
38796 | T.ALG | 0 | 0 | |||||||
38797 | T.ALP | 0 | 0 | |||||||
38798 | T.AM | 0 | 0 | |||||||
38799 | T.AMB | 0 | 0 | |||||||
38800 | T.AMG | 0 | 0 | |||||||
38801 | T.AMK | 0 | 0 | |||||||
38802 | T.AMR | 0 | 0 | |||||||
38803 | T.AN | 0 | 0 | |||||||
38804 | T.ANG | 0 | 0 | |||||||
38805 | T.ANS | 0 | 0 | |||||||
38806 | T.ANZ | 0 | 0 | |||||||
38807 | T.AOS | 0 | 0 | |||||||
38808 | T.APN | 0 | 0 | |||||||
38809 | T.APQ | 0 | 0 | |||||||
38810 | T.AQP | 0 | 0 | |||||||
38811 | T.AQV | 0 | 0 | |||||||
38812 | T.ARC | 0 | 0 | |||||||
38813 | T.ARE | 0 | 0 | |||||||
38814 | T.ARL | 0 | 0 | |||||||
38815 | T.ARO | 0 | 0 | |||||||
38816 | T.ARX | 0 | 0 | |||||||
38817 | T.ARZ | 0 | 0 | |||||||
38818 | T.ASL | 0 | 0 | |||||||
38819 | T.ASR | 0 | 0 | |||||||
38820 | T.ASY | 0 | 0 | |||||||
38821 | T.ASZ | 0 | 0 | |||||||
38822 | T.ATA | 0 | 0 | |||||||
38823 | T.ATC | 0 | 0 | |||||||
38824 | T.ATI | 0 | 0 | |||||||
38825 | T.ATM | 0 | 0 | |||||||
38826 | T.ATN | 0 | 0 | |||||||
38827 | T.ATP | 0 | 0 | |||||||
38828 | T.ATV | 0 | 0 | |||||||
38829 | T.ATX | 0 | 0 | |||||||
38830 | T.ATY | 0 | 0 | |||||||
38831 | T.AU | 0 | 0 | |||||||
38832 | T.AUL | 0 | 0 | |||||||
38833 | T.AUR | 0 | 0 | |||||||
38834 | T.AVN | 0 | 0 | |||||||
38835 | T.AVR | 0 | 0 | |||||||
38836 | T.AWD | 0 | 0 | |||||||
38837 | T.AXB | 0 | 0 | |||||||
38838 | T.AXG | 0 | 0 | |||||||
38839 | T.AXI | 0 | 0 | |||||||
38840 | T.AXL | 0 | 0 | |||||||
38841 | T.AXP | 0 | 0 | |||||||
38842 | T.AXR | 0 | 0 | |||||||
38843 | T.AZC | 0 | 0 | |||||||
38844 | T.AZL | 0 | 0 | |||||||
38845 | T.BAB | 0 | 0 | |||||||
38846 | T.BAC | 0 | 0 | |||||||
38847 | T.BAL | 0 | 0 | |||||||
38848 | T.BAU | 0 | 0 | |||||||
38849 | T.BAY | 0 | 0 | |||||||
38850 | T.BBC | 0 | 0 | |||||||
38851 | T.BCB | 0 | 0 | |||||||
38852 | T.BCE | 0 | 0 | |||||||
38853 | T.BCG | 0 | 0 | |||||||
38854 | T.BCH | 0 | 0 | |||||||
38855 | T.BCM | 0 | 0 | |||||||
38856 | T.BCT | 0 | 0 | |||||||
38857 | T.BCX | 0 | 0 | |||||||
38858 | T.BEI | 0 | 0 | |||||||
38859 | T.BEN | 0 | 0 | |||||||
38860 | T.BFS | 0 | 0 | |||||||
38861 | T.BFX | 0 | 0 | |||||||
38862 | T.BGJ | 0 | 0 | |||||||
38863 | T.BGL | 0 | 0 | |||||||
38864 | T.BGO | 0 | 0 | |||||||
38865 | T.BGS | 0 | 0 | |||||||
38866 | T.BHK | 0 | 0 | |||||||
38867 | T.BKP | 0 | 0 | |||||||
38868 | T.BLD | 0 | 0 | |||||||
38869 | T.BMC | 0 | 0 | |||||||
38870 | T.BMO | 0 | 0 | |||||||
38871 | T.BNB | 0 | 0 | |||||||
38872 | T.BNC | 0 | 0 | |||||||
38873 | T.BND | 0 | 0 | |||||||
38874 | T.BNS | 0 | 0 | |||||||
38875 | T.BNT | 0 | 0 | |||||||
38876 | T.BOS | 0 | 0 | |||||||
38877 | T.BPF | 0 | 0 | |||||||
38878 | T.BPL | 0 | 0 | |||||||
38879 | T.BPO | 0 | 0 | |||||||
38880 | T.BPP | 0 | 0 | |||||||
38881 | T.BRA | 0 | 0 | |||||||
38882 | T.BRB | 0 | 0 | |||||||
38883 | T.BRH | 0 | 0 | |||||||
38884 | T.BRK | 0 | 0 | |||||||
38885 | T.BRL | 0 | 0 | |||||||
38886 | T.BRR | 0 | 0 | |||||||
38887 | T.BSP | 0 | 0 | |||||||
38888 | T.BSW | 0 | 0 | |||||||
38889 | T.BTI | 0 | 0 | |||||||
38890 | T.BUD | 0 | 0 | |||||||
38891 | T.BUL | 0 | 0 | |||||||
38892 | T.BVE | 0 | 0 | |||||||
38893 | T.BVF | 0 | 0 | |||||||
38894 | T.BVG | 0 | 0 | |||||||
38895 | T.BVR | 0 | 0 | |||||||
38896 | T.BWR | 0 | 0 | |||||||
38897 | T.BXM | 0 | 0 | |||||||
38898 | T.BYG | 0 | 0 | |||||||
38899 | T.C | 0 | 0 | |||||||
38900 | T.CA | 0 | 0 | |||||||
38901 | T.CAE | 0 | 0 | |||||||
38902 | T.CAI | 0 | 0 | |||||||
38903 | T.CAL | 0 | 0 | |||||||
38904 | T.CAO | 0 | 0 | |||||||
38905 | T.CAP | 0 | 0 | |||||||
38906 | T.CAS | 0 | 0 | |||||||
38907 | T.CAT | 0 | 0 | |||||||
38908 | T.CBD | 0 | 0 | |||||||
38909 | T.CBE | 0 | 0 | |||||||
38910 | T.CBF | 0 | 0 | |||||||
38911 | T.CBG | 0 | 0 | |||||||
38912 | T.CBH | 0 | 0 | |||||||
38913 | T.CBI | 0 | 0 | |||||||
38914 | T.CBJ | 0 | 0 | |||||||
38915 | T.CBK | 0 | 0 | |||||||
38916 | T.CBL | 0 | 0 | |||||||
38917 | T.CBX | 0 | 0 | |||||||
38918 | T.CC | 0 | 0 | |||||||
38919 | T.CCA | 0 | 0 | |||||||
38920 | T.CCC | 0 | 0 | |||||||
38921 | T.CCH | 0 | 0 | |||||||
38922 | T.CCJ | 0 | 0 | |||||||
38923 | T.CCL | 0 | 0 | |||||||
38924 | T.CCM | 0 | 0 | |||||||
38925 | T.CCN | 0 | 0 | |||||||
38926 | T.CCO | 0 | 0 | |||||||
38927 | T.CCW | 0 | 0 | |||||||
38928 | T.CDN | 0 | 0 | |||||||
38929 | T.CDX | 0 | 0 | |||||||
38930 | T.CEH | 0 | 0 | |||||||
38931 | T.CEI | 0 | 0 | |||||||
38932 | T.CEL | 0 | 0 | |||||||
38933 | T.CEO | 0 | 0 | |||||||
38934 | T.CEQ | 0 | 0 | |||||||
38935 | T.CEX | 0 | 0 | |||||||
38936 | T.CEZ | 0 | 0 | |||||||
38937 | T.CF | 0 | 0 | |||||||
38938 | T.CFC | 0 | 0 | |||||||
38939 | T.CFE | 0 | 0 | |||||||
38940 | T.CFI | 0 | 0 | |||||||
38941 | T.CFL | 0 | 0 | |||||||
38942 | T.CFM | 0 | 0 | |||||||
38943 | T.CFP | 0 | 0 | |||||||
38944 | T.CFS | 0 | 0 | |||||||
38945 | T.CFY | 0 | 0 | |||||||
38946 | T.CFZ | 0 | 0 | |||||||
38947 | T.CG | 0 | 0 | |||||||
38948 | T.CGC | 0 | 0 | |||||||
38949 | T.CGH | 0 | 0 | |||||||
38950 | T.CGI | 0 | 0 | |||||||
38951 | T.CGO | 0 | 0 | |||||||
38952 | T.CGT | 0 | 0 | |||||||
38953 | T.CHA | 0 | 0 | |||||||
38954 | T.CHB | 0 | 0 | |||||||
38955 | T.CHC | 0 | 0 | |||||||
38956 | T.CHM | 0 | 0 | |||||||
38957 | T.CHN | 0 | 0 | |||||||
38958 | T.CHU | 0 | 0 | |||||||
38959 | T.CID | 0 | 0 | |||||||
38960 | T.CIR | 0 | 0 | |||||||
38961 | T.CIX | 0 | 0 | |||||||
38962 | T.CJX | 0 | 0 | |||||||
38963 | T.CKM | 0 | 0 | |||||||
38964 | T.CLA | 0 | 0 | |||||||
38965 | T.CLH | 0 | 0 | |||||||
38966 | T.CLR | 0 | 0 | |||||||
38967 | T.CLT | 0 | 0 | |||||||
38968 | T.CM | 0 | 0 | |||||||
38969 | T.CMC | 0 | 0 | |||||||
38970 | T.CMF | 0 | 0 | |||||||
38971 | T.CMN | 0 | 0 | |||||||
38972 | T.CMQ | 0 | 0 | |||||||
38973 | T.CMS | 0 | 0 | |||||||
38974 | T.CMW | 0 | 0 | |||||||
38975 | T.CN | 0 | 0 | |||||||
38976 | T.CNH | 0 | 0 | |||||||
38977 | T.CNJ | 0 | 0 | |||||||
38978 | T.CNO | 0 | 0 | |||||||
38979 | T.CNP | 0 | 0 | |||||||
38980 | T.CNQ | 0 | 0 | |||||||
38981 | T.CNR | 0 | 0 | |||||||
38982 | T.CNX | 0 | 0 | |||||||
38983 | T.COC | 0 | 0 | |||||||
38984 | T.COS | 0 | 0 | |||||||
38985 | T.COT | 0 | 0 | |||||||
38986 | T.CP | 0 | 0 | |||||||
38987 | T.CPF | 0 | 0 | |||||||
38988 | T.CPQ | 0 | 0 | |||||||
38989 | T.CPX | 0 | 0 | |||||||
38990 | T.CQC | 0 | 0 | |||||||
38991 | T.CQS | 0 | 0 | |||||||
38992 | T.CRC | 0 | 0 | |||||||
38993 | T.CRE | 0 | 0 | |||||||
38994 | T.CRJ | 0 | 0 | |||||||
38995 | T.CRR | 0 | 0 | |||||||
38996 | T.CRS | 0 | 0 | |||||||
38997 | T.CRW | 0 | 0 | |||||||
38998 | T.CRZ | 0 | 0 | |||||||
38999 | T.CSN | 0 | 0 | |||||||
39000 | T.CSR | 0 | 0 | |||||||
39001 | T.CSW | 0 | 0 | |||||||
39002 | T.CTG | 0 | 0 | |||||||
39003 | T.CTL | 0 | 0 | |||||||
39004 | T.CTM | 0 | 0 | |||||||
39005 | T.CTO | 0 | 0 | |||||||
39006 | T.CTQ | 0 | 0 | |||||||
39007 | T.CTR | 0 | 0 | |||||||
39008 | T.CTT | 0 | 0 | |||||||
39009 | T.CTX | 0 | 0 | |||||||
39010 | T.CTY | 0 | 0 | |||||||
39011 | T.CU | 0 | 0 | |||||||
39012 | T.CUK | 0 | 0 | |||||||
39013 | T.CUP | 0 | 0 | |||||||
39014 | T.CV | 0 | 0 | |||||||
39015 | T.CVG | 0 | 0 | |||||||
39016 | T.CVO | 0 | 0 | |||||||
39017 | T.CWB | 0 | 0 | |||||||
39018 | T.CWF | 0 | 0 | |||||||
39019 | T.CWW | 0 | 0 | |||||||
39020 | T.CXL | 0 | 0 | |||||||
39021 | T.CXS | 0 | 0 | |||||||
39022 | T.CXY | 0 | 0 | |||||||
39023 | T.CYL | 0 | 0 | |||||||
39024 | T.CYN | 0 | 0 | |||||||
39025 | T.CYX | 0 | 0 | |||||||
39026 | T.CZR | 0 | 0 | |||||||
39027 | T.DAX | 0 | 0 | |||||||
39028 | T.DAY | 0 | 0 | |||||||
39029 | T.DC | 0 | 0 | |||||||
39030 | T.DCI | 0 | 0 | |||||||
39031 | T.DCY | 0 | 0 | |||||||
39032 | T.DE | 0 | 0 | |||||||
39033 | T.DEH | 0 | 0 | |||||||
39034 | T.DEN | 0 | 0 | |||||||
39035 | T.DEV | 0 | 0 | |||||||
39036 | T.DFR | 0 | 0 | |||||||
39037 | T.DFS | 0 | 0 | |||||||
39038 | T.DHP | 0 | 0 | |||||||
39039 | T.DIO | 0 | 0 | |||||||
39040 | T.DLC | 0 | 0 | |||||||
39041 | T.DLX | 0 | 0 | |||||||
39042 | T.DMN | 0 | 0 | |||||||
39043 | T.DNB | 0 | 0 | |||||||
39044 | T.DNR | 0 | 0 | |||||||
39045 | T.DOC | 0 | 0 | |||||||
39046 | T.DPR | 0 | 0 | |||||||
39047 | T.DPS | 0 | 0 | |||||||
39048 | T.DRI | 0 | 0 | |||||||
39049 | T.DRL | 0 | 0 | |||||||
39050 | T.DRM | 0 | 0 | |||||||
39051 | T.DSA | 0 | 0 | |||||||
39052 | T.DSP | 0 | 0 | |||||||
39053 | T.DSW | 0 | 0 | |||||||
39054 | T.DTC | 0 | 0 | |||||||
39055 | T.DTX | 0 | 0 | |||||||
39056 | T.DVI | 0 | 0 | |||||||
39057 | T.DVP | 0 | 0 | |||||||
39058 | T.DXH | 0 | 0 | |||||||
39059 | T.DXL | 0 | 0 | |||||||
39060 | T.DXX | 0 | 0 | |||||||
39061 | T.DYC | 0 | 0 | |||||||
39062 | T.DYF | 0 | 0 | |||||||
39063 | T.ECH | 0 | 0 | |||||||
39064 | T.ECO | 0 | 0 | |||||||
39065 | T.ECP | 0 | 0 | |||||||
39066 | T.ECX | 0 | 0 | |||||||
39067 | T.EDN | 0 | 0 | |||||||
39068 | T.EEE | 0 | 0 | |||||||
39069 | T.EFN | 0 | 0 | |||||||
39070 | T.EFX | 0 | 0 | |||||||
39071 | T.EGL | 0 | 0 | |||||||
39072 | T.EGO | 0 | 0 | |||||||
39073 | T.EIC | 0 | 0 | |||||||
39074 | T.EKD | 0 | 0 | |||||||
39075 | T.ELD | 0 | 0 | |||||||
39076 | T.ELF | 0 | 0 | |||||||
39077 | T.ELI | 0 | 0 | |||||||
39078 | T.ELN | 0 | 0 | |||||||
39079 | T.EMC | 0 | 0 | |||||||
39080 | T.EMJ | 0 | 0 | |||||||
39081 | T.EML | 0 | 0 | |||||||
39082 | T.EMM | 0 | 0 | |||||||
39083 | T.EN | 0 | 0 | |||||||
39084 | T.ENL | 0 | 0 | |||||||
39085 | T.ENZ | 0 | 0 | |||||||
39086 | T.EQE | 0 | 0 | |||||||
39087 | T.ERS | 0 | 0 | |||||||
39088 | T.ESI | 0 | 0 | |||||||
39089 | T.ESV | 0 | 0 | |||||||
39090 | T.ETK | 0 | 0 | |||||||
39091 | T.EUG | 0 | 0 | |||||||
39092 | T.EVT | 0 | 0 | |||||||
39093 | T.EXE | 0 | 0 | |||||||
39094 | T.EXL | 0 | 0 | |||||||
39095 | T.FAL | 0 | 0 | |||||||
39096 | T.FAX | 0 | 0 | |||||||
39097 | T.FC | 0 | 0 | |||||||
39098 | T.FCP | 0 | 0 | |||||||
39099 | T.FDM | 0 | 0 | |||||||
39100 | T.FDY | 0 | 0 | |||||||
39101 | T.FFD | 0 | 0 | |||||||
39102 | T.FFH | 0 | 0 | |||||||
39103 | T.FGL | 0 | 0 | |||||||
39104 | T.FL | 0 | 0 | |||||||
39105 | T.FLR | 0 | 0 | |||||||
39106 | T.FLT | 0 | 0 | |||||||
39107 | T.FM | 0 | 0 | |||||||
39108 | T.FMF | 0 | 0 | |||||||
39109 | T.FMM | 0 | 0 | |||||||
39110 | T.FMO | 0 | 0 | |||||||
39111 | T.FN | 0 | 0 | |||||||
39112 | T.FNG | 0 | 0 | |||||||
39113 | T.FOL | 0 | 0 | |||||||
39114 | T.FON | 0 | 0 | |||||||
39115 | T.FOR | 0 | 0 | |||||||
39116 | T.FOS | 0 | 0 | |||||||
39117 | T.FPL | 0 | 0 | |||||||
39118 | T.FSH | 0 | 0 | |||||||
39119 | T.FSS | 0 | 0 | |||||||
39120 | T.FSV | 0 | 0 | |||||||
39121 | T.FTC | 0 | 0 | |||||||
39122 | T.FTS | 0 | 0 | |||||||
39123 | T.FTT | 0 | 0 | |||||||
39124 | T.FUL | 0 | 0 | |||||||
39125 | T.FWR | 0 | 0 | |||||||
39126 | T.FWT | 0 | 0 | |||||||
39127 | T.FXC | 0 | 0 | |||||||
39128 | T.GAC | 0 | 0 | |||||||
39129 | T.GAN | 0 | 0 | |||||||
39130 | T.GBM | 0 | 0 | |||||||
39131 | T.GBY | 0 | 0 | |||||||
39132 | T.GCG | 0 | 0 | |||||||
39133 | T.GDC | 0 | 0 | |||||||
39134 | T.GDD | 0 | 0 | |||||||
39135 | T.GEM | 0 | 0 | |||||||
39136 | T.GEN | 0 | 0 | |||||||
39137 | T.GEO | 0 | 0 | |||||||
39138 | T.GEQ | 0 | 0 | |||||||
39139 | T.GFI | 0 | 0 | |||||||
39140 | T.GGI | 0 | 0 | |||||||
39141 | T.GHC | 0 | 0 | |||||||
39142 | T.GHL | 0 | 0 | |||||||
39143 | T.GKM | 0 | 0 | |||||||
39144 | T.GKR | 0 | 0 | |||||||
39145 | T.GKT | 0 | 0 | |||||||
39146 | T.GKX | 0 | 0 | |||||||
39147 | T.GLG | 0 | 0 | |||||||
39148 | T.GLH | 0 | 0 | |||||||
39149 | T.GLI | 0 | 0 | |||||||
39150 | T.GLL | 0 | 0 | |||||||
39151 | T.GLN | 0 | 0 | |||||||
39152 | T.GLP | 0 | 0 | |||||||
39153 | T.GLR | 0 | 0 | |||||||
39154 | T.GLS | 0 | 0 | |||||||
39155 | T.GLX | 0 | 0 | |||||||
39156 | T.GLZ | 0 | 0 | |||||||
39157 | T.GM | 0 | 0 | |||||||
39158 | T.GMI | 0 | 0 | |||||||
39159 | T.GMX | 0 | 0 | |||||||
39160 | T.GNC | 0 | 0 | |||||||
39161 | T.GND | 0 | 0 | |||||||
39162 | T.GNM | 0 | 0 | |||||||
39163 | T.GNU | 0 | 0 | |||||||
39164 | T.GO | 0 | 0 | |||||||
39165 | T.GOU | 0 | 0 | |||||||
39166 | T.GPN | 0 | 0 | |||||||
39167 | T.GQM | 0 | 0 | |||||||
39168 | T.GRE | 0 | 0 | |||||||
39169 | T.GSC | 0 | 0 | |||||||
39170 | T.GSD | 0 | 0 | |||||||
39171 | T.GSM | 0 | 0 | |||||||
39172 | T.GSX | 0 | 0 | |||||||
39173 | T.GTA | 0 | 0 | |||||||
39174 | T.GUR | 0 | 0 | |||||||
39175 | T.GUY | 0 | 0 | |||||||
39176 | T.GWE | 0 | 0 | |||||||
39177 | T.GWO | 0 | 0 | |||||||
39178 | T.GWS | 0 | 0 | |||||||
39179 | T.GXL | 0 | 0 | |||||||
39180 | T.GXP | 0 | 0 | |||||||
39181 | T.GYP | 0 | 0 | |||||||
39182 | T.GZM | 0 | 0 | |||||||
39183 | T.HAE | 0 | 0 | |||||||
39184 | T.HBC | 0 | 0 | |||||||
39185 | T.HBP | 0 | 0 | |||||||
39186 | T.HBR | 0 | 0 | |||||||
39187 | T.HBT | 0 | 0 | |||||||
39188 | T.HCC | 0 | 0 | |||||||
39189 | T.HCE | 0 | 0 | |||||||
39190 | T.HEM | 0 | 0 | |||||||
39191 | T.HIL | 0 | 0 | |||||||
39192 | T.HJF | 0 | 0 | |||||||
39193 | T.HLB | 0 | 0 | |||||||
39194 | T.HLG | 0 | 0 | |||||||
39195 | T.HLY | 0 | 0 | |||||||
39196 | T.HLZ | 0 | 0 | |||||||
39197 | T.HMH | 0 | 0 | |||||||
39198 | T.HML | 0 | 0 | |||||||
39199 | T.HPC | 0 | 0 | |||||||
39200 | T.HPI | 0 | 0 | |||||||
39201 | T.HRC | 0 | 0 | |||||||
39202 | T.HRE | 0 | 0 | |||||||
39203 | T.HRG | 0 | 0 | |||||||
39204 | T.HRO | 0 | 0 | |||||||
39205 | T.HRP | 0 | 0 | |||||||
39206 | T.HS | 0 | 0 | |||||||
39207 | T.HSC | 0 | 0 | |||||||
39208 | T.HSM | 0 | 0 | |||||||
39209 | T.HTC | 0 | 0 | |||||||
39210 | T.HTI | 0 | 0 | |||||||
39211 | T.HU | 0 | 0 | |||||||
39212 | T.HUM | 0 | 0 | |||||||
39213 | T.HWD | 0 | 0 | |||||||
39214 | T.HYX | 0 | 0 | |||||||
39215 | T.HZI | 0 | 0 | |||||||
39216 | T.IAF | 0 | 0 | |||||||
39217 | T.IAP | 0 | 0 | |||||||
39218 | T.IBT | 0 | 0 | |||||||
39219 | T.IC | 0 | 0 | |||||||
39220 | T.ICE | 0 | 0 | |||||||
39221 | T.IDL | 0 | 0 | |||||||
39222 | T.IES | 0 | 0 | |||||||
39223 | T.IEX | 0 | 0 | |||||||
39224 | T.IFM | 0 | 0 | |||||||
39225 | T.IGC | 0 | 0 | |||||||
39226 | T.IGI | 0 | 0 | |||||||
39227 | T.IMA | 0 | 0 | |||||||
39228 | T.IMG | 0 | 0 | |||||||
39229 | T.IMI | 0 | 0 | |||||||
39230 | T.IMN | 0 | 0 | |||||||
39231 | T.IMO | 0 | 0 | |||||||
39232 | T.IMS | 0 | 0 | |||||||
39233 | T.IMX | 0 | 0 | |||||||
39234 | T.INB | 0 | 0 | |||||||
39235 | T.IND | 0 | 0 | |||||||
39236 | T.INI | 0 | 0 | |||||||
39237 | T.INP | 0 | 0 | |||||||
39238 | T.INR | 0 | 0 | |||||||
39239 | T.INT | 0 | 0 | |||||||
39240 | T.ION | 0 | 0 | |||||||
39241 | T.IPJ | 0 | 0 | |||||||
39242 | T.IPK | 0 | 0 | |||||||
39243 | T.IPL | 0 | 0 | |||||||
39244 | T.IPM | 0 | 0 | |||||||
39245 | T.IPP | 0 | 0 | |||||||
39246 | T.IPR | 0 | 0 | |||||||
39247 | T.IPW | 0 | 0 | |||||||
39248 | T.IQI | 0 | 0 | |||||||
39249 | T.IRO | 0 | 0 | |||||||
39250 | T.IRP | 0 | 0 | |||||||
39251 | T.ISC | 0 | 0 | |||||||
39252 | T.ISL | 0 | 0 | |||||||
39253 | T.ISO | 0 | 0 | |||||||
39254 | T.ISP | 0 | 0 | |||||||
39255 | T.IT | 0 | 0 | |||||||
39256 | T.ITA | 0 | 0 | |||||||
39257 | T.ITP | 0 | 0 | |||||||
39258 | T.ITW | 0 | 0 | |||||||
39259 | T.ITY | 0 | 0 | |||||||
39260 | T.IUN | 0 | 0 | |||||||
39261 | T.IUT | 0 | 0 | |||||||
39262 | T.IVI | 0 | 0 | |||||||
39263 | T.IVT | 0 | 0 | |||||||
39264 | T.IWL | 0 | 0 | |||||||
39265 | T.IWT | 0 | 0 | |||||||
39266 | T.JCT | 0 | 0 | |||||||
39267 | T.JDN | 0 | 0 | |||||||
39268 | T.JDS | 0 | 0 | |||||||
39269 | T.JDX | 0 | 0 | |||||||
39270 | T.JEM | 0 | 0 | |||||||
39271 | T.JFC | 0 | 0 | |||||||
39272 | T.JN | 0 | 0 | |||||||
39273 | T.JON | 0 | 0 | |||||||
39274 | T.JPC | 0 | 0 | |||||||
39275 | T.JSC | 0 | 0 | |||||||
39276 | T.JTL | 0 | 0 | |||||||
39277 | T.JX | 0 | 0 | |||||||
39278 | T.K | 0 | 0 | |||||||
39279 | T.KCA | 0 | 0 | |||||||
39280 | T.KCN | 0 | 0 | |||||||
39281 | T.KEN | 0 | 0 | |||||||
39282 | T.KER | 0 | 0 | |||||||
39283 | T.KEU | 0 | 0 | |||||||
39284 | T.KEY | 0 | 0 | |||||||
39285 | T.KFS | 0 | 0 | |||||||
39286 | T.KHD | 0 | 0 | |||||||
39287 | T.KNC | 0 | 0 | |||||||
39288 | T.KOB | 0 | 0 | |||||||
39289 | T.KOC | 0 | 0 | |||||||
39290 | T.KPA | 0 | 0 | |||||||
39291 | T.KPX | 0 | 0 | |||||||
39292 | T.KRG | 0 | 0 | |||||||
39293 | T.KSY | 0 | 0 | |||||||
39294 | T.KTO | 0 | 0 | |||||||
39295 | T.KWG | 0 | 0 | |||||||
39296 | T.L | 0 | 0 | |||||||
39297 | T.LAF | 0 | 0 | |||||||
39298 | T.LAM | 0 | 0 | |||||||
39299 | T.LAN | 0 | 0 | |||||||
39300 | T.LB | 0 | 0 | |||||||
39301 | T.LCC | 0 | 0 | |||||||
39302 | T.LEG | 0 | 0 | |||||||
39303 | T.LEO | 0 | 0 | |||||||
39304 | T.LGM | 0 | 0 | |||||||
39305 | T.LIO | 0 | 0 | |||||||
39306 | T.LIV | 0 | 0 | |||||||
39307 | T.LKI | 0 | 0 | |||||||
39308 | T.LM | 0 | 0 | |||||||
39309 | T.LMK | 0 | 0 | |||||||
39310 | T.LMR | 0 | 0 | |||||||
39311 | T.LNF | 0 | 0 | |||||||
39312 | T.LNK | 0 | 0 | |||||||
39313 | T.LNR | 0 | 0 | |||||||
39314 | T.LOL | 0 | 0 | |||||||
39315 | T.LON | 0 | 0 | |||||||
39316 | T.LOV | 0 | 0 | |||||||
39317 | T.LQW | 0 | 0 | |||||||
39318 | T.LSO | 0 | 0 | |||||||
39319 | T.LTL | 0 | 0 | |||||||
39320 | T.LTV | 0 | 0 | |||||||
39321 | T.LUM | 0 | 0 | |||||||
39322 | T.LUR | 0 | 0 | |||||||
39323 | T.LVR | 0 | 0 | |||||||
39324 | T.LWN | 0 | 0 | |||||||
39325 | T.LZR | 0 | 0 | |||||||
39326 | T.MAE | 0 | 0 | |||||||
39327 | T.MAH | 0 | 0 | |||||||
39328 | T.MAN | 0 | 0 | |||||||
39329 | T.MAR | 0 | 0 | |||||||
39330 | T.MAZ | 0 | 0 | |||||||
39331 | T.MB | 0 | 0 | |||||||
39332 | T.MBI | 0 | 0 | |||||||
39333 | T.MBL | 0 | 0 | |||||||
39334 | T.MBX | 0 | 0 | |||||||
39335 | T.MCK | 0 | 0 | |||||||
39336 | T.MCL | 0 | 0 | |||||||
39337 | T.MCM | 0 | 0 | |||||||
39338 | T.MCS | 0 | 0 | |||||||
39339 | T.MCU | 0 | 0 | |||||||
39340 | T.MDA | 0 | 0 | |||||||
39341 | T.MDI | 0 | 0 | |||||||
39342 | T.MDM | 0 | 0 | |||||||
39343 | T.MDS | 0 | 0 | |||||||
39344 | T.ME | 0 | 0 | |||||||
39345 | T.MET | 0 | 0 | |||||||
39346 | T.MFC | 0 | 0 | |||||||
39347 | T.MFI | 0 | 0 | |||||||
39348 | T.MFP | 0 | 0 | |||||||
39349 | T.MFT | 0 | 0 | |||||||
39350 | T.MGF | 0 | 0 | |||||||
39351 | T.MGL | 0 | 0 | |||||||
39352 | T.MGN | 0 | 0 | |||||||
39353 | T.MGP | 0 | 0 | |||||||
39354 | T.MGX | 0 | 0 | |||||||
39355 | T.MHI | 0 | 0 | |||||||
39356 | T.MHK | 0 | 0 | |||||||
39357 | T.MHR | 0 | 0 | |||||||
39358 | T.MIB | 0 | 0 | |||||||
39359 | T.MIC | 0 | 0 | |||||||
39360 | T.MIM | 0 | 0 | |||||||
39361 | T.MIP | 0 | 0 | |||||||
39362 | T.MIV | 0 | 0 | |||||||
39363 | T.MKC | 0 | 0 | |||||||
39364 | T.MKF | 0 | 0 | |||||||
39365 | T.MKI | 0 | 0 | |||||||
39366 | T.MKP | 0 | 0 | |||||||
39367 | T.MKY | 0 | 0 | |||||||
39368 | T.ML | 0 | 0 | |||||||
39369 | T.MLO | 0 | 0 | |||||||
39370 | T.MLS | 0 | 0 | |||||||
39371 | T.MLT | 0 | 0 | |||||||
39372 | T.MM | 0 | 0 | |||||||
39373 | T.MMD | 0 | 0 | |||||||
39374 | T.MMG | 0 | 0 | |||||||
39375 | T.MNI | 0 | 0 | |||||||
39376 | T.MNR | 0 | 0 | |||||||
39377 | T.MOB | 0 | 0 | |||||||
39378 | T.MOF | 0 | 0 | |||||||
39379 | T.MON | 0 | 0 | |||||||
39380 | T.MPG | 0 | 0 | |||||||
39381 | T.MPI | 0 | 0 | |||||||
39382 | T.MQI | 0 | 0 | |||||||
39383 | T.MR | 0 | 0 | |||||||
39384 | T.MRD | 0 | 0 | |||||||
39385 | T.MRE | 0 | 0 | |||||||
39386 | T.MRM | 0 | 0 | |||||||
39387 | T.MRP | 0 | 0 | |||||||
39388 | T.MRS | 0 | 0 | |||||||
39389 | T.MSD | 0 | 0 | |||||||
39390 | T.MSS | 0 | 0 | |||||||
39391 | T.MSV | 0 | 0 | |||||||
39392 | T.MTC | 0 | 0 | |||||||
39393 | T.MTL | 0 | 0 | |||||||
39394 | T.MTM | 0 | 0 | |||||||
39395 | T.MTO | 0 | 0 | |||||||
39396 | T.MTT | 0 | 0 | |||||||
39397 | T.MUS | 0 | 0 | |||||||
39398 | T.MV | 0 | 0 | |||||||
39399 | T.MVP | 0 | 0 | |||||||
39400 | T.MWI | 0 | 0 | |||||||
39401 | T.MWK | 0 | 0 | |||||||
39402 | T.MWW | 0 | 0 | |||||||
39403 | T.MX | 0 | 0 | |||||||
39404 | T.MXA | 0 | 0 | |||||||
39405 | T.MXP | 0 | 0 | |||||||
39406 | T.MYT | 0 | 0 | |||||||
39407 | T.N | 0 | 0 | |||||||
39408 | T.NA | 0 | 0 | |||||||
39409 | T.NAL | 0 | 0 | |||||||
39410 | T.NBS | 0 | 0 | |||||||
39411 | T.NCF | 0 | 0 | |||||||
39412 | T.NCN | 0 | 0 | |||||||
39413 | T.NCT | 0 | 0 | |||||||
39414 | T.NDU | 0 | 0 | |||||||
39415 | T.NEL | 0 | 0 | |||||||
39416 | T.NEN | 0 | 0 | |||||||
39417 | T.NEX | 0 | 0 | |||||||
39418 | T.NF | 0 | 0 | |||||||
39419 | T.NFE | 0 | 0 | |||||||
39420 | T.NFM | 0 | 0 | |||||||
39421 | T.NGI | 0 | 0 | |||||||
39422 | T.NGL | 0 | 0 | |||||||
39423 | T.NGS | 0 | 0 | |||||||
39424 | T.NGX | 0 | 0 | |||||||
39425 | T.NH | 0 | 0 | |||||||
39426 | T.NHC | 0 | 0 | |||||||
39427 | T.NHG | 0 | 0 | |||||||
39428 | T.NII | 0 | 0 | |||||||
39429 | T.NLG | 0 | 0 | |||||||
39430 | T.NMC | 0 | 0 | |||||||
39431 | T.NMO | 0 | 0 | |||||||
39432 | T.NMR | 0 | 0 | |||||||
39433 | T.NNC | 0 | 0 | |||||||
39434 | T.NNO | 0 | 0 | |||||||
39435 | T.NOR | 0 | 0 | |||||||
39436 | T.NOV | 0 | 0 | |||||||
39437 | T.NPD | 0 | 0 | |||||||
39438 | T.NPP | 0 | 0 | |||||||
39439 | T.NR | 0 | 0 | |||||||
39440 | T.NRI | 0 | 0 | |||||||
39441 | T.NRK | 0 | 0 | |||||||
39442 | T.NRO | 0 | 0 | |||||||
39443 | T.NSI | 0 | 0 | |||||||
39444 | T.NSP | 0 | 0 | |||||||
39445 | T.NSU | 0 | 0 | |||||||
39446 | T.NT | 0 | 0 | |||||||
39447 | T.NTL | 0 | 0 | |||||||
39448 | T.NTO | 0 | 0 | |||||||
39449 | T.NTV | 0 | 0 | |||||||
39450 | T.NU | 0 | 0 | |||||||
39451 | T.NVA | 0 | 0 | |||||||
39452 | T.NWA | 0 | 0 | |||||||
39453 | T.NWC | 0 | 0 | |||||||
39454 | T.NWI | 0 | 0 | |||||||
39455 | T.NWS | 0 | 0 | |||||||
39456 | T.OCF | 0 | 0 | |||||||
39457 | T.OCI | 0 | 0 | |||||||
39458 | T.OCS | 0 | 0 | |||||||
39459 | T.OCX | 0 | 0 | |||||||
39460 | T.OFP | 0 | 0 | |||||||
39461 | T.OHY | 0 | 0 | |||||||
39462 | T.OLT | 0 | 0 | |||||||
39463 | T.OMH | 0 | 0 | |||||||
39464 | T.OPP | 0 | 0 | |||||||
39465 | T.OPW | 0 | 0 | |||||||
39466 | T.ORA | 0 | 0 | |||||||
39467 | T.ORB | 0 | 0 | |||||||
39468 | T.ORV | 0 | 0 | |||||||
39469 | T.OSI | 0 | 0 | |||||||
39470 | T.OTO | 0 | 0 | |||||||
39471 | T.OXG | 0 | 0 | |||||||
39472 | T.OYD | 0 | 0 | |||||||
39473 | T.P | 0 | 0 | |||||||
39474 | T.PA | 0 | 0 | |||||||
39475 | T.PAA | 0 | 0 | |||||||
39476 | T.PAC | 0 | 0 | |||||||
39477 | T.PAG | 0 | 0 | |||||||
39478 | T.PAL | 0 | 0 | |||||||
39479 | T.PAS | 0 | 0 | |||||||
39480 | T.PAZ | 0 | 0 | |||||||
39481 | T.PBN | 0 | 0 | |||||||
39482 | T.PCA | 0 | 0 | |||||||
39483 | T.PCN | 0 | 0 | |||||||
39484 | T.PCO | 0 | 0 | |||||||
39485 | T.PCP | 0 | 0 | |||||||
39486 | T.PDG | 0 | 0 | |||||||
39487 | T.PDI | 0 | 0 | |||||||
39488 | T.PDL | 0 | 0 | |||||||
39489 | T.PE | 0 | 0 | |||||||
39490 | T.PEC | 0 | 0 | |||||||
39491 | T.PEL | 0 | 0 | |||||||
39492 | T.PEM | 0 | 0 | |||||||
39493 | T.PEN | 0 | 0 | |||||||
39494 | T.PFB | 0 | 0 | |||||||
39495 | T.PFF | 0 | 0 | |||||||
39496 | T.PFO | 0 | 0 | |||||||
39497 | T.PGA | 0 | 0 | |||||||
39498 | T.PGD | 0 | 0 | |||||||
39499 | T.PGF | 0 | 0 | |||||||
39500 | T.PGN | 0 | 0 | |||||||
39501 | T.PGU | 0 | 0 | |||||||
39502 | T.PGV | 0 | 0 | |||||||
39503 | T.PHX | 0 | 0 | |||||||
39504 | T.PI | 0 | 0 | |||||||
39505 | T.PKI | 0 | 0 | |||||||
39506 | T.PL | 0 | 0 | |||||||
39507 | T.PLD | 0 | 0 | |||||||
39508 | T.PLG | 0 | 0 | |||||||
39509 | T.PLP | 0 | 0 | |||||||
39510 | T.PLT | 0 | 0 | |||||||
39511 | T.PLV | 0 | 0 | |||||||
39512 | T.PMC | 0 | 0 | |||||||
39513 | T.PMP | 0 | 0 | |||||||
39514 | T.PNN | 0 | 0 | |||||||
39515 | T.PNT | 0 | 0 | |||||||
39516 | T.POC | 0 | 0 | |||||||
39517 | T.POT | 0 | 0 | |||||||
39518 | T.POU | 0 | 0 | |||||||
39519 | T.POW | 0 | 0 | |||||||
39520 | T.PPE | 0 | 0 | |||||||
39521 | T.PPK | 0 | 0 | |||||||
39522 | T.PRG | 0 | 0 | |||||||
39523 | T.PRR | 0 | 0 | |||||||
39524 | T.PRU | 0 | 0 | |||||||
39525 | T.PSL | 0 | 0 | |||||||
39526 | T.PSM | 0 | 0 | |||||||
39527 | T.PSN | 0 | 0 | |||||||
39528 | T.PSO | 0 | 0 | |||||||
39529 | T.PST | 0 | 0 | |||||||
39530 | T.PSW | 0 | 0 | |||||||
39531 | T.PTA | 0 | 0 | |||||||
39532 | T.PTI | 0 | 0 | |||||||
39533 | T.PTS | 0 | 0 | |||||||
39534 | T.PUG | 0 | 0 | |||||||
39535 | T.PUT | 0 | 0 | |||||||
39536 | T.PVC | 0 | 0 | |||||||
39537 | T.PVI | 0 | 0 | |||||||
39538 | T.PVS | 0 | 0 | |||||||
39539 | T.PWF | 0 | 0 | |||||||
39540 | T.PWT | 0 | 0 | |||||||
39541 | T.PXF | 0 | 0 | |||||||
39542 | T.PZL | 0 | 0 | |||||||
39543 | T.QCC | 0 | 0 | |||||||
39544 | T.QFH | 0 | 0 | |||||||
39545 | T.QI | 0 | 0 | |||||||
39546 | T.QIX | 0 | 0 | |||||||
39547 | T.QLT | 0 | 0 | |||||||
39548 | T.QMI | 0 | 0 | |||||||
39549 | T.QMS | 0 | 0 | |||||||
39550 | T.QNO | 0 | 0 | |||||||
39551 | T.QRC | 0 | 0 | |||||||
39552 | T.QRX | 0 | 0 | |||||||
39553 | T.QSL | 0 | 0 | |||||||
39554 | T.QSR | 0 | 0 | |||||||
39555 | T.QT | 0 | 0 | |||||||
39556 | T.QTR | 0 | 0 | |||||||
39557 | T.QZR | 0 | 0 | |||||||
39558 | T.R | 0 | 0 | |||||||
39559 | T.RAX | 0 | 0 | |||||||
39560 | T.RAY | 0 | 0 | |||||||
39561 | T.RCG | 0 | 0 | |||||||
39562 | T.RCH | 0 | 0 | |||||||
39563 | T.RDI | 0 | 0 | |||||||
39564 | T.REC | 0 | 0 | |||||||
39565 | T.REF | 0 | 0 | |||||||
39566 | T.REI | 0 | 0 | |||||||
39567 | T.REK | 0 | 0 | |||||||
39568 | T.REL | 0 | 0 | |||||||
39569 | T.REO | 0 | 0 | |||||||
39570 | T.RES | 0 | 0 | |||||||
39571 | T.RET | 0 | 0 | |||||||
39572 | T.RFC | 0 | 0 | |||||||
39573 | T.RFN | 0 | 0 | |||||||
39574 | T.RFP | 0 | 0 | |||||||
39575 | T.RFR | 0 | 0 | |||||||
39576 | T.RGL | 0 | 0 | |||||||
39577 | T.RGO | 0 | 0 | |||||||
39578 | T.RGR | 0 | 0 | |||||||
39579 | T.RIC | 0 | 0 | |||||||
39580 | T.RIV | 0 | 0 | |||||||
39581 | T.RJL | 0 | 0 | |||||||
39582 | T.RL | 0 | 0 | |||||||
39583 | T.RLG | 0 | 0 | |||||||
39584 | T.RMI | 0 | 0 | |||||||
39585 | T.RMK | 0 | 0 | |||||||
39586 | T.RML | 0 | 0 | |||||||
39587 | T.RMN | 0 | 0 | |||||||
39588 | T.RND | 0 | 0 | |||||||
39589 | T.RNG | 0 | 0 | |||||||
39590 | T.ROB | 0 | 0 | |||||||
39591 | T.ROC | 0 | 0 | |||||||
39592 | T.ROI | 0 | 0 | |||||||
39593 | T.ROM | 0 | 0 | |||||||
39594 | T.ROY | 0 | 0 | |||||||
39595 | T.RPC | 0 | 0 | |||||||
39596 | T.RPD | 0 | 0 | |||||||
39597 | T.RPI | 0 | 0 | |||||||
39598 | T.RPL | 0 | 0 | |||||||
39599 | T.RPP | 0 | 0 | |||||||
39600 | T.RR | 0 | 0 | |||||||
39601 | T.RRK | 0 | 0 | |||||||
39602 | T.RSC | 0 | 0 | |||||||
39603 | T.RTO | 0 | 0 | |||||||
39604 | T.RY | 0 | 0 | |||||||
39605 | T.RYC | 0 | 0 | |||||||
39606 | T.RYG | 0 | 0 | |||||||
39607 | T.RYN | 0 | 0 | |||||||
39608 | T.RYO | 0 | 0 | |||||||
39609 | T.S | 0 | 0 | |||||||
39610 | T.SAF | 0 | 0 | |||||||
39611 | T.SAG | 0 | 0 | |||||||
39612 | T.SAO | 0 | 0 | |||||||
39613 | T.SAS | 0 | 0 | |||||||
39614 | T.SAT | 0 | 0 | |||||||
39615 | T.SAU | 0 | 0 | |||||||
39616 | T.SBX | 0 | 0 | |||||||
39617 | T.SCC | 0 | 0 | |||||||
39618 | T.SCD | 0 | 0 | |||||||
39619 | T.SCF | 0 | 0 | |||||||
39620 | T.SCG | 0 | 0 | |||||||
39621 | T.SCP | 0 | 0 | |||||||
39622 | T.SCT | 0 | 0 | |||||||
39623 | T.SCW | 0 | 0 | |||||||
39624 | T.SDI | 0 | 0 | |||||||
39625 | T.SDQ | 0 | 0 | |||||||
39626 | T.SDR | 0 | 0 | |||||||
39627 | T.SDX | 0 | 0 | |||||||
39628 | T.SE | 0 | 0 | |||||||
39629 | T.SEC | 0 | 0 | |||||||
39630 | T.SEH | 0 | 0 | |||||||
39631 | T.SEN | 0 | 0 | |||||||
39632 | T.SFD | 0 | 0 | |||||||
39633 | T.SFF | 0 | 0 | |||||||
39634 | T.SFH | 0 | 0 | |||||||
39635 | T.SGC | 0 | 0 | |||||||
39636 | T.SGV | 0 | 0 | |||||||
39637 | T.SHC | 0 | 0 | |||||||
39638 | T.SHK | 0 | 0 | |||||||
39639 | T.SIC | 0 | 0 | |||||||
39640 | T.SID | 0 | 0 | |||||||
39641 | T.SIH | 0 | 0 | |||||||
39642 | T.SIL | 0 | 0 | |||||||
39643 | T.SJ | 0 | 0 | |||||||
39644 | T.SJK | 0 | 0 | |||||||
39645 | T.SKD | 0 | 0 | |||||||
39646 | T.SKG | 0 | 0 | |||||||
39647 | T.SKI | 0 | 0 | |||||||
39648 | T.SKL | 0 | 0 | |||||||
39649 | T.SLP | 0 | 0 | |||||||
39650 | T.SLR | 0 | 0 | |||||||
39651 | T.SMA | 0 | 0 | |||||||
39652 | T.SMK | 0 | 0 | |||||||
39653 | T.SMM | 0 | 0 | |||||||
39654 | T.SMS | 0 | 0 | |||||||
39655 | T.SMT | 0 | 0 | |||||||
39656 | T.SMU | 0 | 0 | |||||||
39657 | T.SNE | 0 | 0 | |||||||
39658 | T.SNF | 0 | 0 | |||||||
39659 | T.SNN | 0 | 0 | |||||||
39660 | T.SO | 0 | 0 | |||||||
39661 | T.SOD | 0 | 0 | |||||||
39662 | T.SON | 0 | 0 | |||||||
39663 | T.SPA | 0 | 0 | |||||||
39664 | T.SPI | 0 | 0 | |||||||
39665 | T.SPL | 0 | 0 | |||||||
39666 | T.SPP | 0 | 0 | |||||||
39667 | T.SPW | 0 | 0 | |||||||
39668 | T.SPY | 0 | 0 | |||||||
39669 | T.SPZ | 0 | 0 | |||||||
39670 | T.SQP | 0 | 0 | |||||||
39671 | T.SRC | 0 | 0 | |||||||
39672 | T.SRL | 0 | 0 | |||||||
39673 | T.SRX | 0 | 0 | |||||||
39674 | T.SSB | 0 | 0 | |||||||
39675 | T.SSI | 0 | 0 | |||||||
39676 | T.SSK | 0 | 0 | |||||||
39677 | T.SSM | 0 | 0 | |||||||
39678 | T.SSS | 0 | 0 | |||||||
39679 | T.SSY | 0 | 0 | |||||||
39680 | T.STG | 0 | 0 | |||||||
39681 | T.STM | 0 | 0 | |||||||
39682 | T.STX | 0 | 0 | |||||||
39683 | T.STY | 0 | 0 | |||||||
39684 | T.SU | 0 | 0 | |||||||
39685 | T.SUD | 0 | 0 | |||||||
39686 | T.SUF | 0 | 0 | |||||||
39687 | T.SUI | 0 | 0 | |||||||
39688 | T.SWG | 0 | 0 | |||||||
39689 | T.SWN | 0 | 0 | |||||||
39690 | T.SXC | 0 | 0 | |||||||
39691 | T.SXI | 0 | 0 | |||||||
39692 | T.SXN | 0 | 0 | |||||||
39693 | T.SYB | 0 | 0 | |||||||
39694 | T.SZS | 0 | 0 | |||||||
39695 | T.TA | 0 | 0 | |||||||
39696 | T.TC | 0 | 0 | |||||||
39697 | T.TCH | 0 | 0 | |||||||
39698 | T.TCS | 0 | 0 | |||||||
39699 | T.TD | 0 | 0 | |||||||
39700 | T.TDE | 0 | 0 | |||||||
39701 | T.TDZ | 0 | 0 | |||||||
39702 | T.TEE | 0 | 0 | |||||||
39703 | T.TEM | 0 | 0 | |||||||
39704 | T.TEN | 0 | 0 | |||||||
39705 | T.TEO | 0 | 0 | |||||||
39706 | T.TFF | 0 | 0 | |||||||
39707 | T.TFL | 0 | 0 | |||||||
39708 | T.TFP | 0 | 0 | |||||||
39709 | T.TGO | 0 | 0 | |||||||
39710 | T.TGX | 0 | 0 | |||||||
39711 | T.THD | 0 | 0 | |||||||
39712 | T.THE | 0 | 0 | |||||||
39713 | T.THS | 0 | 0 | |||||||
39714 | T.TID | 0 | 0 | |||||||
39715 | T.TIH | 0 | 0 | |||||||
39716 | T.TII | 0 | 0 | |||||||
39717 | T.TIM | 0 | 0 | |||||||
39718 | T.TIN | 0 | 0 | |||||||
39719 | T.TIP | 0 | 0 | |||||||
39720 | T.TIV | 0 | 0 | |||||||
39721 | T.TKX | 0 | 0 | |||||||
39722 | T.TLM | 0 | 0 | |||||||
39723 | T.TLQ | 0 | 0 | |||||||
39724 | T.TLR | 0 | 0 | |||||||
39725 | T.TLS | 0 | 0 | |||||||
39726 | T.TMA | 0 | 0 | |||||||
39727 | T.TMF | 0 | 0 | |||||||
39728 | T.TMO | 0 | 0 | |||||||
39729 | T.TN | 0 | 0 | |||||||
39730 | T.TOC | 0 | 0 | |||||||
39731 | T.TOE | 0 | 0 | |||||||
39732 | T.TPE | 0 | 0 | |||||||
39733 | T.TPH | 0 | 0 | |||||||
39734 | T.TRL | 0 | 0 | |||||||
39735 | T.TRM | 0 | 0 | |||||||
39736 | T.TRN | 0 | 0 | |||||||
39737 | T.TRP | 0 | 0 | |||||||
39738 | T.TRS | 0 | 0 | |||||||
39739 | T.TRU | 0 | 0 | |||||||
39740 | T.TRX | 0 | 0 | |||||||
39741 | T.TRZ | 0 | 0 | |||||||
39742 | T.TSB | 0 | 0 | |||||||
39743 | T.TSN | 0 | 0 | |||||||
39744 | T.TSO | 0 | 0 | |||||||
39745 | T.TSP | 0 | 0 | |||||||
39746 | T.TTF | 0 | 0 | |||||||
39747 | T.TTM | 0 | 0 | |||||||
39748 | T.TTV | 0 | 0 | |||||||
39749 | T.TUV | 0 | 0 | |||||||
39750 | T.TVI | 0 | 0 | |||||||
39751 | T.TVX | 0 | 0 | |||||||
39752 | T.TWE | 0 | 0 | |||||||
39753 | T.TXE | 0 | 0 | |||||||
39754 | T.TYS | 0 | 0 | |||||||
39755 | T.TZC | 0 | 0 | |||||||
39756 | T.UCB | 0 | 0 | |||||||
39757 | T.UCD | 0 | 0 | |||||||
39758 | T.UDI | 0 | 0 | |||||||
39759 | T.UDT | 0 | 0 | |||||||
39760 | T.UGG | 0 | 0 | |||||||
39761 | T.UKH | 0 | 0 | |||||||
39762 | T.ULP | 0 | 0 | |||||||
39763 | T.UNS | 0 | 0 | |||||||
39764 | T.URC | 0 | 0 | |||||||
39765 | T.URG | 0 | 0 | |||||||
39766 | T.URP | 0 | 0 | |||||||
39767 | T.USM | 0 | 0 | |||||||
39768 | T.UTS | 0 | 0 | |||||||
39769 | T.V | 0 | 0 | |||||||
39770 | T.VDO | 0 | 0 | |||||||
39771 | T.VEN | 0 | 0 | |||||||
39772 | T.VES | 0 | 0 | |||||||
39773 | T.VH | 0 | 0 | |||||||
39774 | T.VN | 0 | 0 | |||||||
39775 | T.VO | 0 | 0 | |||||||
39776 | T.VOC | 0 | 0 | |||||||
39777 | T.VOY | 0 | 0 | |||||||
39778 | T.VRM | 0 | 0 | |||||||
39779 | T.VTA | 0 | 0 | |||||||
39780 | T.W | 0 | 0 | |||||||
39781 | T.WBI | 0 | 0 | |||||||
39782 | T.WE | 0 | 0 | |||||||
39783 | T.WED | 0 | 0 | |||||||
39784 | T.WFC | 0 | 0 | |||||||
39785 | T.WFD | 0 | 0 | |||||||
39786 | T.WFI | 0 | 0 | |||||||
39787 | T.WFR | 0 | 0 | |||||||
39788 | T.WFT | 0 | 0 | |||||||
39789 | T.WG | 0 | 0 | |||||||
39790 | T.WGL | 0 | 0 | |||||||
39791 | T.WGY | 0 | 0 | |||||||
39792 | T.WIC | 0 | 0 | |||||||
39793 | T.WIL | 0 | 0 | |||||||
39794 | T.WIM | 0 | 0 | |||||||
39795 | T.WIT | 0 | 0 | |||||||
39796 | T.WJX | 0 | 0 | |||||||
39797 | T.WLR | 0 | 0 | |||||||
39798 | T.WLW | 0 | 0 | |||||||
39799 | T.WMI | 0 | 0 | |||||||
39800 | T.WMT | 0 | 0 | |||||||
39801 | T.WN | 0 | 0 | |||||||
39802 | T.WPK | 0 | 0 | |||||||
39803 | T.WPO | 0 | 0 | |||||||
39804 | T.WQM | 0 | 0 | |||||||
39805 | T.WRA | 0 | 0 | |||||||
39806 | T.WRE | 0 | 0 | |||||||
39807 | T.WRL | 0 | 0 | |||||||
39808 | T.WRM | 0 | 0 | |||||||
39809 | T.WRS | 0 | 0 | |||||||
39810 | T.WS | 0 | 0 | |||||||
39811 | T.WSC | 0 | 0 | |||||||
39812 | T.WTC | 0 | 0 | |||||||
39813 | T.WTK | 0 | 0 | |||||||
39814 | T.WTY | 0 | 0 | |||||||
39815 | T.WWS | 0 | 0 | |||||||
39816 | T.WWW | 0 | 0 | |||||||
39817 | T.XCL | 0 | 0 | |||||||
39818 | T.XLF | 0 | 0 | |||||||
39819 | T.XLX | 0 | 0 | |||||||
39820 | T.XSN | 0 | 0 | |||||||
39821 | T.XTC | 0 | 0 | |||||||
39822 | T.YBM | 0 | 0 | |||||||
39823 | T.YF | 0 | 0 | |||||||
39824 | T.YRI | 0 | 0 | |||||||
39825 | T.ZAR | 0 | 0 | |||||||
39826 | T.ZCL | 0 | 0 | |||||||
39827 | T.ZEN | 0 | 0 | |||||||
39828 | TA | 1000 | 77 1/2 | 78 3/4 | 79 1/8 | 0 | ||||
39829 | TABC | 0 | 0 | |||||||
39830 | TAC | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
39831 | TACAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
39832 | TACC | 0 | 0 | |||||||
39833 | TACE | 0 | 0 | |||||||
39834 | TACI | 0 | 0 | |||||||
39835 | TACK | 5400 | 2.8750 | 2.8750 | 5.2500 | 0 | ||||
39836 | TACN | 1500 | 1.3437 | 1.5000 | 1.5000 | 1.3125 | 1.3437 | 1.5000 | 13300 | |
39837 | TACO | 300 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 12700 | |
39838 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39839 | TACX | 0 | 0 | |||||||
39840 | TAD | 100 | 26 3/4 | 27 1/8 | 27 1/2 | 0 | ||||
39841 | TADC | 0 | 0 | |||||||
39842 | TADE | 0 | 0 | |||||||
39843 | TADL | 0 | 0 | |||||||
39844 | TADM | 0 | 0 | |||||||
39845 | TADO | 0 | 0 | |||||||
39846 | TADR | 0 | 0 | |||||||
39847 | TADS | 0 | 0 | |||||||
39848 | TADT | 0 | 0 | |||||||
39849 | TADW | 0 | 0 | |||||||
39850 | TAEC | 0 | 0 | |||||||
39851 | TAECM | 100 | 59.0000 | 0 | ||||||
39852 | TAEMX | 0 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 43.80 | 0 | |
39853 | TAFTX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.89 | 0 | |
39854 | TAGH | 0 | 0 | |||||||
39855 | TAGRX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.73 | 0 | |
39856 | TAGS | 200 | 13 3/4 | 13 5/8 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 33600 | |
39857 | TAH | 0 | 0 | |||||||
39858 | TAHO | 0 | 0 | |||||||
39859 | TAI | 300 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 400 | |||
39860 | TAIB | 0 | 0 | |||||||
39861 | TAIBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
39862 | TAIEX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
39863 | TAIN | 0 | 0 | |||||||
39864 | TAIT | 2000 | 2 1/2 | 2 47/64 | 2 3/4 | 2 3/8 | 2 3/8 | 2 5/8 | 46200 | |
39865 | TAJ. | 0 | 0 | |||||||
39866 | TAK | 0 | 0 | |||||||
39867 | TAL | 500 | 7 3/4 | 7 3/8 | 7 5/8 | 0 | ||||
39868 | TALB | 0 | 0 | |||||||
39869 | TALC | 0 | 0 | |||||||
39870 | TALGX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
39871 | TALI | 0 | 0 | |||||||
39872 | TALK | 2500 | 24 1/8 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 18000 | |
39873 | TALN | 0 | 0 | |||||||
39874 | TALS | 0 | 0 | |||||||
39875 | TALVX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
39876 | TALX | 1100 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 11500 | |
39877 | TALpB | 100 | 6 3/4 | 18 7/8 | 19 3/8 | 0 | ||||
39878 | TAM | 200 | 12 1/8 | 12 3/8 | 12 3/4 | 0 | ||||
39879 | TAMA | 0 | 0 | |||||||
39880 | TAMBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
39881 | TAMI | 0 | 0 | |||||||
39882 | TAMM | 0 | 0 | |||||||
39883 | TAMP | 5000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
39884 | TAMS | 0 | 0 | |||||||
39885 | TAMSA | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 3/8 | 7 3/4 | 25900 | |
39886 | TAMSU | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 3/4 | 500 | |
39887 | TAMSW | 3000 | 1 3/4 | 1 7/8 | 2 1/4 | 0 | ||||
39888 | TAN | 300 | 39 1/8 | 38 3/4 | 39 1/8 | 38 3/4 | 39 1/2 | 40 | 1100 | |
39889 | TANA | 0 | 0 | |||||||
39890 | TANC | 0 | 0 | |||||||
39891 | TAND | 0 | 0 | |||||||
39892 | TANF | 0 | 0 | |||||||
39893 | TANG | 0 | 0 | |||||||
39894 | TANH | 0 | 0 | |||||||
39895 | TANI | 0 | 0 | |||||||
39896 | TANK | 2500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 5/16 | 17900 | |
39897 | TANL | 0 | 0 | |||||||
39898 | TANM | 0 | 0 | |||||||
39899 | TANO | 0 | 0 | |||||||
39900 | TANP | 0 | 0 | |||||||
39901 | TANR | 0 | 0 | |||||||
39902 | TANS | 0 | 0 | |||||||
39903 | TANT | 4500 | 24 3/8 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 1/4 | 7900 | |
39904 | TANX | 0 | 0 | |||||||
39905 | TANY | 0 | 0 | |||||||
39906 | TAO | 0 | 0 | |||||||
39907 | TAO.A | 0 | 0 | |||||||
39908 | TAP | 100 | 32 | 32 | 32 | 32 | 31 7/8 | 32 1/4 | 200 | |
39909 | TAPD | 0 | 0 | |||||||
39910 | TAPE | 0 | 0 | |||||||
39911 | TAPI | 0 | 0 | |||||||
39912 | TAPIQ | 400 | 0.0100 | 0.0625 | 0.1562 | 0.0312 | 288500 | |||
39913 | TAPL | 0 | 0 | |||||||
39914 | TAPN | 0 | 0 | |||||||
39915 | TAPO | 0 | 0 | |||||||
39916 | TAPS | 0 | 0 | |||||||
39917 | TAPT | 0 | 0 | |||||||
39918 | TAPWQ | 400 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 400 | |||
39919 | TAPpA | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 3900 | |||
39920 | TAPpB | 1900 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1900 | |||
39921 | TAR | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/2 | 24 | 200 | |
39922 | TARC | 0 | 0 | |||||||
39923 | TARI | 0 | 0 | |||||||
39924 | TARO | 0 | 0 | |||||||
39925 | TAROF | 1000 | 7 1/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/2 | 10000 | |
39926 | TARR | 0 | 0 | |||||||
39927 | TART | 0 | 0 | |||||||
39928 | TASA | 13500 | 3/4 | 17/32 | 3/4 | 17/32 | 5/8 | 11/16 | 16300 | |
39929 | TASGX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
39930 | TASVX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
39931 | TATBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
39932 | TATE | 0 | 0 | |||||||
39933 | TATM | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 10000 | |
39934 | TATS | 4000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
39935 | TATT | 0 | 0 | |||||||
39936 | TATTF | 1000 | 7/8 | 13/16 | 7/8 | 11/16 | 13/16 | 7/8 | 31500 | |
39937 | TATW | 0 | 0 | |||||||
39938 | TATY | 0 | 0 | |||||||
39939 | TATYY | 0 | 30.7500 | 0 | ||||||
39940 | TAUSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.99 | 0 | |
39941 | TAVFX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | |
39942 | TAVI | 200 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 2400 | |
39943 | TAXE | 0 | 0 | |||||||
39944 | TAXES | 0 | 0 | |||||||
39945 | TAXI | 1000 | 14 3/8 | 14 1/4 | 14 3/8 | 14 | 14 1/8 | 14 3/8 | 101000 | |
39946 | TAYD | 1500 | 4 13/32 | 4 13/32 | 4 13/32 | 4 13/32 | 4 1/4 | 4 7/16 | 1500 | |
39947 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
39948 | TApA | 400 | 26 3/8 | 26 3/8 | 26 1/2 | 26 3/8 | 1700 | |||
39949 | TApD | 700 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 700 | |||
39950 | TAw | 0 | 0 | |||||||
39951 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
39952 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
39953 | TBAC | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 6200 | |
39954 | TBC | 1000 | 14 1/2 | 14 1/4 | 14 7/8 | 0 | ||||
39955 | TBC.A | 0 | 0 | |||||||
39956 | TBCC | 1600 | 6 3/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 32300 | |
39957 | TBCI | 0 | 0 | |||||||
39958 | TBCO | 0 | 0 | |||||||
39959 | TBCOA | 400 | 9 | 9 | 9 3/8 | 9 | 9 | 9 1/4 | 19000 | |
39960 | TBCOL | 900 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 8 7/8 | 9 3/4 | 1600 | |
39961 | TBCR | 200 | 2.0000 | 2.0312 | 2.0625 | 2.0000 | 2.0000 | 2.1250 | 4200 | |
39962 | TBCW | 0 | 0 | |||||||
39963 | TBDFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
39964 | TBDI | 4000 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 11 1/4 | 9000 | |
39965 | TBFAX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.50 | 0 | |
39966 | TBFC | 3400 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 9.2500 | 9.7500 | 3400 | |
39967 | TBGVX | 0 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | |
39968 | TBIT | 2100 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
39969 | TBIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.28 | 3.39 | 18186 | |
39970 | TBK | 200 | 13 | 13 | 13 | 13 | 200 | |||
39971 | TBL | 100 | 37 1/2 | 37 1/8 | 37 1/2 | 36 7/8 | 37 3/8 | 37 3/4 | 1100 | |
39972 | TBL.B | 0 | 0 | |||||||
39973 | TBLC | 500 | 9.2500 | 0 | ||||||
39974 | TBLI | 0 | 0 | |||||||
39975 | TBLS | 200 | 9.2500 | 9.2500 | 9.7500 | 0 | ||||
39976 | TBLUX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
39977 | TBM | 100 | 62 1/4 | 0 | ||||||
39978 | TBN | 1000 | 3/8 | 0 | ||||||
39979 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
39980 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
39981 | TBOP | 14500 | 4.5937 | 4.5625 | 4.6250 | 4.3750 | 4.3750 | 4.6250 | 38000 | |
39982 | TBP | 700 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 700 | |||
39983 | TBPC | 0 | 0 | |||||||
39984 | TBPQ | 0 | 0 | |||||||
39985 | TBPR | 0 | 0 | |||||||
39986 | TBPT | 0 | 0 | |||||||
39987 | TBR | 5000 | 78 | 75 3/8 | 76 | 0 | ||||
39988 | TBRC | 0 | 0 | |||||||
39989 | TBRG | 0 | 0 | |||||||
39990 | TBRI | 0 | 0 | |||||||
39991 | TBRL | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/4 | 1100 | |
39992 | TBRO | 900 | 12.5000 | 0 | ||||||
39993 | TBS | 0 | 0 | |||||||
39994 | TBS.A | 0 | 0 | |||||||
39995 | TBS.B | 0 | 0 | |||||||
39996 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
39997 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
39998 | TBSA | 0 | 0 | |||||||
39999 | TBSB | 0 | 0 | |||||||
40000 | TBSC | 0 | 0 | |||||||
40001 | TBSF | 0 | 0 | |||||||
40002 | TBSG | 0 | 0 | |||||||
40003 | TBSI | 0 | 0 | |||||||
40004 | TBSK | 0 | 0 | |||||||
40005 | TBSL | 0 | 0 | |||||||
40006 | TBSM | 0 | 0 | |||||||
40007 | TBSN | 0 | 0 | |||||||
40008 | TBSR | 0 | 0 | |||||||
40009 | TBST | 0 | 0 | |||||||
40010 | TBSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.03 | 3.13 | 4132 | |
40011 | TBSY | 0 | 0 | |||||||
40012 | TBT | 0 | 0 | |||||||
40013 | TBTI | 5000 | 0.7812 | 1.1250 | 1.1250 | 0.7812 | 0.7500 | 1.1250 | 9000 | |
40014 | TBU/WS | 3000 | 1 | 1/4 | 5/8 | 0 | ||||
40015 | TBUD | 300 | 17 1/2 | 18 1/2 | 19 | 17 1/4 | 17 | 17 1/2 | 13900 | |
40016 | TBUS | 2000 | 4 5/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 5/8 | 44100 | |
40017 | TBUSU | 300 | 4.0000 | 0 | ||||||
40018 | TBUSW | 500 | 3/8 | 5/16 | 1/2 | 0 | ||||
40019 | TBW | 200 | 10 3/8 | 0 | ||||||
40020 | TBWA | 0 | 0 | |||||||
40021 | TBWB | 0 | 0 | |||||||
40022 | TBWG | 0 | 0 | |||||||
40023 | TBWI | 0 | 0 | |||||||
40024 | TBY | 300 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 600 | |
40025 | TBYI | 0 | 0 | |||||||
40026 | TBYL | 0 | 0 | |||||||
40027 | TBYS | 0 | 0 | |||||||
40028 | TBYW | 0 | 0 | |||||||
40029 | TBYX | 0 | 0 | |||||||
40030 | TBZ | 500 | 17 7/8 | 17 5/8 | 18 | 0 | ||||
40031 | TBZI | 0 | 0 | |||||||
40032 | TBZK | 0 | 0 | |||||||
40033 | TBZL | 0 | 0 | |||||||
40034 | TBZR | 0 | 0 | |||||||
40035 | TBZT | 0 | 0 | |||||||
40036 | TBZY | 0 | 0 | |||||||
40037 | TC | 500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/4 | 500 | |
40038 | TCA | 1000 | 33 | 32 3/4 | 33 1/4 | 0 | ||||
40039 | TCAC | 0 | 0 | |||||||
40040 | TCAH | 0 | 0 | |||||||
40041 | TCAL | 0 | 0 | |||||||
40042 | TCAM | 700 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 5000 | |
40043 | TCAP | 0 | 0 | |||||||
40044 | TCAT | 1100 | 27 15/16 | 28 1/4 | 28 1/4 | 27 3/4 | 27 7/8 | 28 | 223000 | |
40045 | TCAX | 0 | 0 | |||||||
40046 | TCB | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 3/4 | 100 | |
40047 | TCBA | 0 | 0 | |||||||
40048 | TCBC | 200 | 23.0000 | 0 | ||||||
40049 | TCBK | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 20 1/4 | 100 | |
40050 | TCBL | 0 | 0 | |||||||
40051 | TCBLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
40052 | TCBM | 0 | 0 | |||||||
40053 | TCBO | 0 | 0 | |||||||
40054 | TCBS | 0 | 0 | |||||||
40055 | TCBT | 0 | 0 | |||||||
40056 | TCBW | 0 | 0 | |||||||
40057 | TCBY | 0 | 0 | |||||||
40058 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40059 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40060 | TCCC | 500 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
40061 | TCCE | 0 | 0 | |||||||
40062 | TCCEX | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | |
40063 | TCCF | 0 | 0 | |||||||
40064 | TCCG | 0 | 0 | |||||||
40065 | TCCL | 0 | 0 | |||||||
40066 | TCCN | 0 | 0 | |||||||
40067 | TCCO | 200 | 13 | 11 3/4 | 14 1/4 | 11 3/4 | 13 | 14 1/4 | 4300 | |
40068 | TCCR | 0 | 0 | |||||||
40069 | TCCT | 0 | 0 | |||||||
40070 | TCCW | 0 | 0 | |||||||
40071 | TCCXX | 0 | 0.73 | 5.04 | 5.17 | 766 | ||||
40072 | TCDN | 800 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 13/16 | 8000 | |
40073 | TCDNW | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 1/2 | 2 7/8 | 12800 | |
40074 | TCECF | 0 | 0 | |||||||
40075 | TCED | 0 | 0 | |||||||
40076 | TCEL | 2300 | 1 7/8 | 1 7/8 | 1 15/16 | 1 5/8 | 1 3/4 | 1 15/16 | 517500 | |
40077 | TCF | 0 | 0 | |||||||
40078 | TCFw | 0 | 0 | |||||||
40079 | TCG | 0 | 0 | |||||||
40080 | TCG.A | 0 | 0 | |||||||
40081 | TCGI | 5000 | 29 3/4 | 29 1/8 | 29 7/8 | 29 1/8 | 29 1/2 | 29 3/4 | 368000 | |
40082 | TCGIX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 | |
40083 | TCGN | 4000 | 0.1562 | 0.1250 | 0.1562 | 0 | ||||
40084 | TCGTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
40085 | TCGV | 0 | 0 | |||||||
40086 | TCGX | 10000 | 17 1/8 | 15 1/2 | 17 1/2 | 15 1/2 | 17 | 17 1/2 | 87600 | |
40087 | TCGXX | 0 | 0.60 | 5.16 | 5.30 | 7991 | ||||
40088 | TCH | 100 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
40089 | TCHP | 500 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/8 | 1 1/4 | 1 1/2 | 23500 | |
40090 | TCHPW | 1400 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 1/2 | 4400 | |
40091 | TCHS | 0 | 0 | |||||||
40092 | TCHY | 0 | 0 | |||||||
40093 | TCI | 500 | 10 | 9 3/4 | 10 3/8 | 0 | ||||
40094 | TCIB | 0 | 0 | |||||||
40095 | TCIC | 0 | 0 | |||||||
40096 | TCICP | 400 | 37 3/4 | 38 | 38 1/8 | 37 3/4 | 37 3/4 | 38 | 21300 | |
40097 | TCIGX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
40098 | TCII | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/8 | 300 | |
40099 | TCIM | 0 | 0 | |||||||
40100 | TCIT | 0 | 0 | |||||||
40101 | TCIX | 200 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/2 | 500 | |
40102 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40103 | TCK | 200 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | ||||
40104 | TCKA | 0 | 0 | |||||||
40105 | TCKAF | 0 | 0 | |||||||
40106 | TCKB | 0 | 0 | |||||||
40107 | TCKBF | 0 | 0 | |||||||
40108 | TCKI | 0 | 0 | |||||||
40109 | TCKO | 0 | 0 | |||||||
40110 | TCKU | 0 | 0 | |||||||
40111 | TCLAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
40112 | TCLB | 10000 | 0.2500 | 0 | ||||||
40113 | TCLN | 2000 | 3 7/16 | 3 3/4 | 3 13/16 | 3 7/16 | 3 7/16 | 3 9/16 | 109700 | |
40114 | TCLp | 300 | 26 | 26 | 26 | 26 | 5100 | |||
40115 | TCM | 100 | 23 3/8 | 23 1/2 | 24 | 0 | ||||
40116 | TCME | 0 | 0 | |||||||
40117 | TCMEX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
40118 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40119 | TCMM | 1100 | 1.8125 | 1.8125 | 2.0000 | 0 | ||||
40120 | TCMN | 1000 | 2.1500 | 0 | ||||||
40121 | TCMS | 0 | 0 | |||||||
40122 | TCMXX | 0 | 0.61 | 5.31 | 5.45 | 1289 | ||||
40123 | TCN | 0 | 0 | |||||||
40124 | TCNI | 200 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
40125 | TCNJ | 300 | 14 3/8 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 10800 | |
40126 | TCNL | 100 | 12 7/8 | 12 7/8 | 13 1/4 | 12 7/8 | 12 1/2 | 13 | 115300 | |
40127 | TCNO | 0 | 0 | |||||||
40128 | TCNOF | 500 | 19 1/2 | 18 3/4 | 19 3/4 | 18 5/8 | 19 1/8 | 19 1/2 | 166800 | |
40129 | TCO | 500 | 11 1/8 | 11 5/8 | 12 1/8 | 0 | ||||
40130 | TCOC | 0 | 0 | |||||||
40131 | TCOE | 0 | 0 | |||||||
40132 | TCOI | 1100 | 8.6250 | 0 | ||||||
40133 | TCOM | 0 | 0 | |||||||
40134 | TCOMA | 1000 | 13 | 13 | 13 | 12 1/2 | 12 7/8 | 13 | 3346900 | |
40135 | TCOMB | 100 | 12 3/4 | 13 | 13 | 12 3/4 | 12 7/8 | 13 1/4 | 6000 | |
40136 | TCOMP | 500 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 60 1/8 | 61 3/8 | 500 | |
40137 | TCON | 0 | 0 | |||||||
40138 | TCOR | 0 | 0 | |||||||
40139 | TCOS | 0 | 0 | |||||||
40140 | TCOT | 0 | 0 | |||||||
40141 | TCOZ | 0 | 0 | |||||||
40142 | TCPGX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
40143 | TCPI | 100 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 15300 | |
40144 | TCPN | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 1000 | |
40145 | TCPXX | 0 | 0.57 | 5.24 | 5.38 | 28128 | ||||
40146 | TCRTS | 1200 | 1.5000 | 0 | ||||||
40147 | TCRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.94 | 5.06 | 1453 | |
40148 | TCSCX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
40149 | TCSE | 1200 | 7.1875 | 0 | ||||||
40150 | TCSF | 0 | 0 | |||||||
40151 | TCSFY | 0 | 32.1250 | 0 | ||||||
40152 | TCSGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
40153 | TCSI | 200 | 9 1/2 | 8 3/4 | 9 3/4 | 8 1/2 | 9 3/8 | 9 3/4 | 343600 | |
40154 | TCSR | 0 | 0 | |||||||
40155 | TCSRF | 0 | 0 | |||||||
40156 | TCST | 0 | 0 | |||||||
40157 | TCT | 500 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
40158 | TCTC | 300 | 25 3/4 | 27 1/4 | 27 1/4 | 25 3/4 | 25 3/4 | 28 3/4 | 1500 | |
40159 | TCTM | 0 | 0 | |||||||
40160 | TCTQ | 0 | 0 | |||||||
40161 | TCTTX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
40162 | TCTV | 2000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 19/32 | 8200 | |
40163 | TCTVW | 2000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 7/32 | 39500 | |
40164 | TCTY | 0 | 0 | |||||||
40165 | TCUGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
40166 | TCUMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
40167 | TCUXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.34 | 5.44 | 4122 | |
40168 | TCWXX | 0 | 0.56 | 5.02 | 5.14 | 2113 | ||||
40169 | TCX | 0 | 188.61 | 188.03 | 188.61 | 187.03 | 187.95 | 188.97 | 0 | |
40170 | TCXU | 0 | 0 | |||||||
40171 | TCXUF | 0 | 0 | |||||||
40172 | TCXW | 0 | 0 | |||||||
40173 | TCXWF | 2500 | 1/8 | 1/8 | 3/16 | 0 | ||||
40174 | TCXX | 0 | 0 | |||||||
40175 | TCXXF | 4000 | 9/32 | 1/4 | 5/16 | 1/4 | 9/32 | 5/16 | 41600 | |
40176 | TCY | 0 | 0 | |||||||
40177 | TD | 600 | 25 3/4 | 26 1/8 | 26 1/8 | 25 3/4 | 25 5/8 | 26 1/4 | 700 | |
40178 | TDAD | 0 | 0 | |||||||
40179 | TDAS | 0 | 0 | |||||||
40180 | TDAY | 100 | 30 3/8 | 30 1/2 | 31 1/2 | 0 | ||||
40181 | TDCA | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 5/8 | 2500 | |
40182 | TDCX | 0 | 0 | |||||||
40183 | TDCZ | 0 | 0 | |||||||
40184 | TDD/A | 7500 | 1 | 15/16 | 1 1/16 | 0 | ||||
40185 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40186 | TDDA | 0 | 0 | |||||||
40187 | TDDB | 0 | 0 | |||||||
40188 | TDE | 0 | 0 | |||||||
40189 | TDF | 700 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 8000 | |
40190 | TDG | 0 | 0 | |||||||
40191 | TDGI | 0 | 0 | |||||||
40192 | TDGO | 3200 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 60300 | |
40193 | TDHC | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 22 1/8 | 300 | |
40194 | TDI | 100 | 22 | 0 | ||||||
40195 | TDIT | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.2500 | 5000 | |
40196 | TDK | 200 | 61 3/8 | 0 | ||||||
40197 | TDKA | 0 | 0 | |||||||
40198 | TDKI | 0 | 0 | |||||||
40199 | TDKL | 0 | 0 | |||||||
40200 | TDKM | 0 | 0 | |||||||
40201 | TDKN | 0 | 0 | |||||||
40202 | TDKO | 0 | 0 | |||||||
40203 | TDKR | 0 | 0 | |||||||
40204 | TDKT | 0 | 0 | |||||||
40205 | TDM | 100 | 13 1/2 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 3/4 | 2600 | |
40206 | TDMC | 0 | 0 | |||||||
40207 | TDMD | 0 | 0 | |||||||
40208 | TDME | 0 | 0 | |||||||
40209 | TDMG | 0 | 0 | |||||||
40210 | TDMI | 0 | 0 | |||||||
40211 | TDML | 0 | 0 | |||||||
40212 | TDMM | 0 | 0 | |||||||
40213 | TDMN | 0 | 0 | |||||||
40214 | TDMO | 0 | 0 | |||||||
40215 | TDMP | 0 | 0 | |||||||
40216 | TDMR | 0 | 0 | |||||||
40217 | TDMS | 0 | 0 | |||||||
40218 | TDMT | 0 | 0 | |||||||
40219 | TDMTX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.16 | 0 | |
40220 | TDMV | 0 | 0 | |||||||
40221 | TDMW | 0 | 0 | |||||||
40222 | TDMX | 0 | 0 | |||||||
40223 | TDMZ | 0 | 0 | |||||||
40224 | TDN/WS | 0 | 0 | |||||||
40225 | TDNN | 0 | 0 | |||||||
40226 | TDNP | 0 | 0 | |||||||
40227 | TDOXX | 0 | 0 | |||||||
40228 | TDP | 200 | 21 | 21 1/8 | 21 1/8 | 21 | 20 7/8 | 21 1/4 | 1000 | |
40229 | TDPC | 0 | 0 | |||||||
40230 | TDPD | 0 | 0 | |||||||
40231 | TDPG | 0 | 0 | |||||||
40232 | TDPK | 0 | 0 | |||||||
40233 | TDPL | 0 | 0 | |||||||
40234 | TDPP | 0 | 0 | |||||||
40235 | TDPS | 0 | 0 | |||||||
40236 | TDPT | 0 | 0 | |||||||
40237 | TDRS | 0 | 0 | |||||||
40238 | TDRT | 0 | 0 | |||||||
40239 | TDS | 200 | 36 7/8 | 35 5/8 | 36 1/8 | 0 | ||||
40240 | TDSA | 0 | 0 | |||||||
40241 | TDSC | 200 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/8 | 10 3/4 | 13500 | |
40242 | TDSE | 0 | 0 | |||||||
40243 | TDSF | 0 | 0 | |||||||
40244 | TDSI | 0 | 0 | |||||||
40245 | TDSL | 0 | 0 | |||||||
40246 | TDSM | 0 | 0 | |||||||
40247 | TDSO | 0 | 0 | |||||||
40248 | TDSR | 0 | 0 | |||||||
40249 | TDSS | 0 | 0 | |||||||
40250 | TDSY | 0 | 0 | |||||||
40251 | TDT | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
40252 | TDW | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 7/8 | 43 1/4 | 300 | |
40253 | TDWA | 0 | 0 | |||||||
40254 | TDWC | 0 | 0 | |||||||
40255 | TDWE | 0 | 0 | |||||||
40256 | TDWF | 0 | 0 | |||||||
40257 | TDWI | 0 | 0 | |||||||
40258 | TDWM | 0 | 0 | |||||||
40259 | TDWN | 0 | 0 | |||||||
40260 | TDWO | 0 | 0 | |||||||
40261 | TDWP | 0 | 0 | |||||||
40262 | TDWPP | 0 | 0 | |||||||
40263 | TDWR | 0 | 0 | |||||||
40264 | TDWS | 0 | 0 | |||||||
40265 | TDWT | 0 | 0 | |||||||
40266 | TDWW | 0 | 0 | |||||||
40267 | TDX | 0 | 0 | |||||||
40268 | TDXX | 0 | 0 | |||||||
40269 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40270 | TDYA | 0 | 0 | |||||||
40271 | TDYC | 0 | 0 | |||||||
40272 | TDYE | 0 | 0 | |||||||
40273 | TDYG | 0 | 0 | |||||||
40274 | TDYI | 0 | 0 | |||||||
40275 | TDYK | 0 | 0 | |||||||
40276 | TDYL | 0 | 0 | |||||||
40277 | TDYN | 5800 | 0.1700 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 0.2100 | 57300 | |
40278 | TDYO | 0 | 0 | |||||||
40279 | TDYS | 0 | 0 | |||||||
40280 | TDYT | 0 | 0 | |||||||
40281 | TDYV | 0 | 0 | |||||||
40282 | TDYW | 0 | 0 | |||||||
40283 | TDYpE | 700 | 15 1/2 | 0 | ||||||
40284 | TE | 800 | 24 7/8 | 25 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/8 | 3300 | |
40285 | TEA | 100 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 1/8 | 300 | |
40286 | TEAL | 1000 | 15 | 14 3/4 | 15 | 14 1/4 | 14 1/2 | 15 | 46800 | |
40287 | TEAM | 1000 | 27 1/2 | 27 1/4 | 28 1/4 | 26 7/8 | 27 1/2 | 27 3/4 | 219900 | |
40288 | TEATX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.42 | 0 | |
40289 | TEAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 2.85 | 2.89 | 1505 | |
40290 | TEBP | 0 | 0 | |||||||
40291 | TEC | 700 | 11 1/8 | 10 3/4 | 11 3/8 | 0 | ||||
40292 | TECAX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
40293 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40294 | TECD | 600 | 29 1/16 | 30 1/2 | 30 3/4 | 28 1/2 | 29 | 29 1/8 | 472600 | |
40295 | TECF | 0 | 0 | |||||||
40296 | TECH | 200 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 3900 | |
40297 | TECI | 0 | 0 | |||||||
40298 | TECK | 0 | 0 | |||||||
40299 | TECL | 0 | 0 | |||||||
40300 | TECM | 0 | 0 | |||||||
40301 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40302 | TECT | 0 | 0 | |||||||
40303 | TECU | 0 | 0 | |||||||
40304 | TECUA | 400 | 57 | 56 3/4 | 57 1/4 | 56 3/4 | 56 3/4 | 57 1/4 | 15000 | |
40305 | TECUB | 100 | 51 3/4 | 51 3/4 | 52 3/4 | 51 3/4 | 52 | 53 | 2500 | |
40306 | TECX | 0 | 0 | |||||||
40307 | TECY | 0 | 0 | |||||||
40308 | TED | 0 | 0 | |||||||
40309 | TEDA | 0 | 0 | |||||||
40310 | TEDB | 0 | 0 | |||||||
40311 | TEDBL | 700 | 50.1250 | 0 | ||||||
40312 | TEDBN | 100 | 86.2500 | 86.2500 | 86.2500 | 86.2500 | 100 | |||
40313 | TEDBP | 200 | 47.0000 | 0 | ||||||
40314 | TEDMX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 16.11 | 0 | |
40315 | TEDO | 0 | 0 | |||||||
40316 | TEDP | 0 | 0 | |||||||
40317 | TEDR | 0 | 0 | |||||||
40318 | TEDpA | 100 | 94 | 0 | ||||||
40319 | TEDpB | 175 | 47 1/2 | 0 | ||||||
40320 | TEDpC | 200 | 86 | 0 | ||||||
40321 | TEDpD | 100 | 100 3/4 | 0 | ||||||
40322 | TEDpE | 300 | 25 | 25 | 25 | 25 | 300 | |||
40323 | TEDpF | 300 | 26 | 0 | ||||||
40324 | TEDpK | 100 | 20 1/2 | 0 | ||||||
40325 | TEDpL | 500 | 23 1/8 | 0 | ||||||
40326 | TEE | 200 | 28 1/2 | 27 7/8 | 28 1/2 | 0 | ||||
40327 | TEEB | 0 | 0 | |||||||
40328 | TEEE | 0 | 0 | |||||||
40329 | TEEMX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
40330 | TEEN | 0 | 0 | |||||||
40331 | TEET | 0 | 0 | |||||||
40332 | TEF | 100 | 62 3/8 | 62 3/4 | 62 3/4 | 62 3/8 | 62 1/4 | 62 3/4 | 2600 | |
40333 | TEFA | 0 | 0 | |||||||
40334 | TEFC | 0 | 0 | |||||||
40335 | TEFI | 0 | 0 | |||||||
40336 | TEFTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.97 | 0 | |
40337 | TEFX | 0 | 0 | |||||||
40338 | TEFZ | 0 | 0 | |||||||
40339 | TEGAX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.91 | 0 | |
40340 | TEGBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.22 | 0 | |
40341 | TEGEX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 12.05 | 0 | |
40342 | TEGIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.46 | 0 | |
40343 | TEGLX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.82 | 0 | |
40344 | TEGOX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.50 | 0 | |
40345 | TEGPX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.62 | 0 | |
40346 | TEGTX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.70 | 0 | |
40347 | TEHI | 3000 | 0.0300 | 0.0300 | 0.0550 | 0 | ||||
40348 | TEI | 200 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 12 | 12 3/8 | 700 | |
40349 | TEIC | 0 | 0 | |||||||
40350 | TEICC | 0 | 0 | |||||||
40351 | TEIM | 20000 | 0.1200 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.1200 | 126500 | |
40352 | TEIN | 150 | 3.4016 | 0 | ||||||
40353 | TEJ | 100 | 40 1/4 | 0 | ||||||
40354 | TEJA | 0 | 0 | |||||||
40355 | TEJH | 0 | 0 | |||||||
40356 | TEJI | 0 | 0 | |||||||
40357 | TEJP | 0 | 0 | |||||||
40358 | TEJU | 0 | 0 | |||||||
40359 | TEJV | 0 | 0 | |||||||
40360 | TEJp | 100 | 25 7/8 | 0 | ||||||
40361 | TEJpA | 10000 | 52 | 0 | ||||||
40362 | TEJw | 0 | 0 | |||||||
40363 | TEK | 100 | 42 1/8 | 42 | 42 1/8 | 42 | 42 1/8 | 43 1/4 | 10300 | |
40364 | TEK.A | 0 | 0 | |||||||
40365 | TEK.B | 0 | 0 | |||||||
40366 | TEKC | 1000 | 0.6400 | 0.6250 | 0.6600 | 0.5800 | 0.5800 | 0.6400 | 23600 | |
40367 | TEKD | 0 | 0 | |||||||
40368 | TEKF | 0 | 0 | |||||||
40369 | TEKG | 0 | 0 | |||||||
40370 | TEKH | 0 | 0 | |||||||
40371 | TEKI | 0 | 0 | |||||||
40372 | TEKL | 0 | 0 | |||||||
40373 | TEKM | 0 | 0 | |||||||
40374 | TEKN | 0 | 0 | |||||||
40375 | TEKP | 0 | 0 | |||||||
40376 | TEKR | 0 | 0 | |||||||
40377 | TEKS | 0 | 0 | |||||||
40378 | TEKT | 0 | 0 | |||||||
40379 | TEKW | 0 | 0 | |||||||
40380 | TEKX | 0 | 0 | |||||||
40381 | TEL | 100 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
40382 | TEL.X | 0 | 0 | |||||||
40383 | TEL.Y | 0 | 0 | |||||||
40384 | TELA | 0 | 0 | |||||||
40385 | TELAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.63 | 0 | |
40386 | TELC | 200 | 19 3/4 | 20 | 20 5/8 | 19 5/8 | 19 3/4 | 20 1/4 | 50600 | |
40387 | TELE | 200 | 1 | 13/16 | 1 1/8 | 0 | ||||
40388 | TELEU | 4300 | 2 25/32 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 8600 | |
40389 | TELEW | 1000 | 1/16 | 1/16 | 5/32 | 0 | ||||
40390 | TELF | 0 | 0 | |||||||
40391 | TELG | 0 | 0 | |||||||
40392 | TELGF | 0 | 0 | |||||||
40393 | TELK | 500 | 3.4375 | 0 | ||||||
40394 | TELL | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
40395 | TELLW | 600 | 5/16 | 9/32 | 17/32 | 0 | ||||
40396 | TELM | 500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8750 | 3800 | |
40397 | TELO | 0 | 0 | |||||||
40398 | TELOZ | 3000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9687 | 1.0625 | 10100 | |
40399 | TELR | 0 | 0 | |||||||
40400 | TELS | 2500 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 21/32 | 4500 | |
40401 | TELT | 1200 | 3 | 3 1/4 | 3 1/4 | 2 15/16 | 2 7/8 | 3 | 26200 | |
40402 | TELU | 1000 | 21 3/4 | 20 1/2 | 21 3/4 | 20 1/2 | 20 1/2 | 21 3/4 | 2900 | |
40403 | TELV | 100 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 297900 | |
40404 | TEMD | 2600 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 6400 | |
40405 | TEMDW | 3000 | 1/16 | 1/16 | 7/32 | 1000 | ||||
40406 | TEMFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.57 | 0 | |
40407 | TEMGX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.82 | 0 | |
40408 | TEMMX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
40409 | TEMP | 0 | 0 | |||||||
40410 | TEMRX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.18 | 0 | |
40411 | TEMUX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | |
40412 | TEMWX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.93 | 0 | |
40413 | TEMXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.93 | 2.99 | 6034 | |
40414 | TEN | 1500 | 50 1/4 | 50 5/8 | 50 5/8 | 50 1/4 | 50 1/2 | 50 7/8 | 1900 | |
40415 | TENA | 0 | 0 | |||||||
40416 | TENB | 0 | 0 | |||||||
40417 | TENC | 0 | 0 | |||||||
40418 | TEND | 0 | 0 | |||||||
40419 | TENG | 0 | 0 | |||||||
40420 | TENGF | 0 | 69 | 71 | 0 | |||||
40421 | TENH | 0 | 0 | |||||||
40422 | TENI | 0 | 0 | |||||||
40423 | TENL | 0 | 0 | |||||||
40424 | TENM | 0 | 0 | |||||||
40425 | TENO | 7500 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
40426 | TENP | 0 | 0 | |||||||
40427 | TENR | 0 | 0 | |||||||
40428 | TENS | 0 | 0 | |||||||
40429 | TENSF | 0 | 0 | |||||||
40430 | TENT | 0 | 0 | |||||||
40431 | TENU | 0 | 0 | |||||||
40432 | TENW | 0 | 0 | |||||||
40433 | TENWF | 2900 | 1/64 | 1/32 | 3/32 | 0 | ||||
40434 | TENX | 0 | 0 | |||||||
40435 | TENXF | 2500 | 5 1/2 | 6 1/4 | 6 3/8 | 5 1/8 | 5 1/4 | 5 1/2 | 239800 | |
40436 | TENY | 0 | 0 | |||||||
40437 | TENZ | 0 | 0 | |||||||
40438 | TENpB | 900 | 98 1/8 | 0 | ||||||
40439 | TEO | 500 | 38 | 37 3/4 | 38 1/8 | 0 | ||||
40440 | TEOC | 0 | 0 | |||||||
40441 | TEOM | 0 | 0 | |||||||
40442 | TEOX | 0 | 0 | |||||||
40443 | TEP | 1000 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/4 | 1000 | |
40444 | TEPF | 200 | 15.0000 | 0 | ||||||
40445 | TEPI | 0 | 0 | |||||||
40446 | TEPLX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 19.82 | 0 | |
40447 | TEPO | 6000 | 0.0300 | 0.0300 | 0.2500 | 0 | ||||
40448 | TEPS | 0 | 0 | |||||||
40449 | TEQUX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
40450 | TER | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 18 5/8 | 19 1/8 | 2100 | |
40451 | TERA | 2000 | 5 1/4 | 5 1/8 | 5 7/16 | 5 1/8 | 5 | 5 7/16 | 38800 | |
40452 | TERAW | 2000 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 5/8 | 1 7/8 | 25000 | |
40453 | TERC | 0 | 0 | |||||||
40454 | TERE | 0 | 0 | |||||||
40455 | TERI | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.5625 | 500 | |
40456 | TERM | 0 | 0 | |||||||
40457 | TERN | 0 | 0 | |||||||
40458 | TERR | 0 | 0 | |||||||
40459 | TERS | 0 | 0 | |||||||
40460 | TERSX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.36 | 0 | |
40461 | TERT | 0 | 0 | |||||||
40462 | TERW | 0 | 0 | |||||||
40463 | TERX | 0 | 0 | |||||||
40464 | TES1T | 0 | 0 | |||||||
40465 | TESC | 300 | 3 7/8 | 3 3/4 | 3 7/8 | 3 9/16 | 3 5/8 | 3 7/8 | 71600 | |
40466 | TESCP | 200 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | ||||
40467 | TESG | 0 | 0 | |||||||
40468 | TESGX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.32 | 0 | |
40469 | TESI | 300 | 14.5000 | 0 | ||||||
40470 | TESP | 0 | 0 | |||||||
40471 | TESS | 500 | 35 3/4 | 34 1/2 | 35 3/4 | 34 1/2 | 34 1/2 | 35 3/4 | 83500 | |
40472 | TEST | 500 | 10 7/8 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 11100 | |
40473 | TESTA | 1000 | 18 | 18 | 18 | 17 7/8 | 16 | 16 1/8 | 8900 | |
40474 | TESTB | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 7/8 | 500 | |
40475 | TESTC | 500 | 10 1/16 | 0 | ||||||
40476 | TESTL | 0 | 0 | |||||||
40477 | TESTM | 1000 | 17 1/8 | 15 | 16 | 0 | ||||
40478 | TESTP | 0 | 0 | |||||||
40479 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
40480 | TEVE | 1500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
40481 | TEVI | 0 | 0 | |||||||
40482 | TEVIY | 2000 | 45 5/16 | 45 7/8 | 46 1/4 | 45 | 45 1/4 | 45 3/8 | 301800 | |
40483 | TEVT | 5000 | 0.0800 | 0.0900 | 0.1500 | 0 | ||||
40484 | TEWTX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.97 | 0 | |
40485 | TEX | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 200 | |||
40486 | TEXS | 0 | 0 | |||||||
40487 | TEXSF | 1000 | 0.8125 | 0.6875 | 0.8125 | 0 | ||||
40488 | TFA | 500 | 9 | 9 | 9 3/8 | 0 | ||||
40489 | TFB | 200 | 9 3/4 | 9 1/8 | 9 1/2 | 0 | ||||
40490 | TFBC | 0 | 0 | |||||||
40491 | TFC | 1000 | 9 3/8 | 8 7/8 | 9 1/2 | 0 | ||||
40492 | TFC.A | 0 | 0 | |||||||
40493 | TFCE | 5000 | 1 1/8 | 1 1/64 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 37200 | |
40494 | TFCH | 100 | 4.5000 | 4.2500 | 5.1250 | 4.1875 | 4.5000 | 4.8750 | 56300 | |
40495 | TFCO | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 100 | |
40496 | TFCXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 2.98 | 3.06 | 1427 | |
40497 | TFD | 0 | 0 | |||||||
40498 | TFDXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.22 | 5.38 | 15403 | |
40499 | TFEQX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
40500 | TFFI | 500 | 1.4062 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 8500 | |
40501 | TFFIF | 0 | 0 | |||||||
40502 | TFFJJ | 0 | 0 | |||||||
40503 | TFFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.10 | 5.23 | 2903 | |
40504 | TFG/U | 5000 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 5/8 | 12 3/4 | 78500 | |
40505 | TFGI | 0 | 0 | |||||||
40506 | TFGR | 0 | 0 | |||||||
40507 | TFGT | 0 | 0 | |||||||
40508 | TFI/A | 0 | 0 | |||||||
40509 | TFIC | 0 | 0 | |||||||
40510 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
40511 | TFIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.93 | 2.99 | 14381 | |
40512 | TFIp | 400 | 22 3/8 | 22 1/8 | 22 3/8 | 21 27/32 | 12300 | |||
40513 | TFIpA | 700 | 24 3/4 | 24 3/4 | 24 7/8 | 24 5/8 | 42300 | |||
40514 | TFLH | 0 | 0 | |||||||
40515 | TFMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 2.93 | 2.99 | 53300 | |
40516 | TFNI | 300 | 29.0000 | 0 | ||||||
40517 | TFOBF | 0 | 2.3200 | 0 | ||||||
40518 | TFON | 0 | 0 | |||||||
40519 | TFONY | 8500 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 1/2 | 1 17/32 | 185800 | |
40520 | TFP | 0 | 0 | |||||||
40521 | TFRC | 300 | 6 | 5 7/8 | 6 1/8 | 5 5/16 | 5 3/4 | 6 1/8 | 148000 | |
40522 | TFRY | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1900 | 122800 | |
40523 | TFS | 300 | 11 3/4 | 11 3/4 | 12 1/4 | 0 | ||||
40524 | TFSS | 0 | 0 | |||||||
40525 | TFST | 0 | 0 | |||||||
40526 | TFSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.08 | 3.14 | 2671 | |
40527 | TFT | 900 | 9 5/8 | 9 1/4 | 9 7/8 | 0 | ||||
40528 | TFTJ | 0 | 0 | |||||||
40529 | TFTX | 0 | 0 | |||||||
40530 | TFTXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.68 | 4.81 | 939 | |
40531 | TFVAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.73 | 0 | |
40532 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
40533 | TFX | 200 | 47 1/8 | 48 7/8 | 49 1/2 | 0 | ||||
40534 | TFXC | 0 | 0 | |||||||
40535 | TFXI | 0 | 0 | |||||||
40536 | TFXL | 0 | 0 | |||||||
40537 | TFXX | 0 | 0 | |||||||
40538 | TFYP | 1000 | 5.5000 | 0 | ||||||
40539 | TG | 200 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 41 1/8 | 200 | |
40540 | TG/WD | 0 | 0 | |||||||
40541 | TGAL | 500 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 12200 | |
40542 | TGB | 1000 | 9 11/16 | 0 | ||||||
40543 | TGBR | 0 | 0 | |||||||
40544 | TGBRY | 100 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
40545 | TGBW | 0 | 0 | |||||||
40546 | TGBZ | 0 | 0 | |||||||
40547 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40548 | TGCI | 1000 | 1 1/4 | 1 1/4 | 1 7/8 | 0 | ||||
40549 | TGCO | 0 | 0 | |||||||
40550 | TGCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.92 | 5.04 | 5790 | |
40551 | TGEN | 2000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 | 6200 | |
40552 | TGENW | 0 | 0 | |||||||
40553 | TGET | 200 | 36 1/4 | 36 3/4 | 36 3/4 | 35 1/4 | 36 1/2 | 36 5/8 | 347800 | |
40554 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40555 | TGFG | 0 | 0 | |||||||
40556 | TGFGY | 0 | 0 | |||||||
40557 | TGFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.93 | 5.08 | 9252 | |
40558 | TGG | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 700 | |
40559 | TGGB | 0 | 0 | |||||||
40560 | TGGC | 0 | 0 | |||||||
40561 | TGGN | 0 | 0 | |||||||
40562 | TGGS | 0 | 0 | |||||||
40563 | TGGZ | 0 | 0 | |||||||
40564 | TGIAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.75 | 0 | |
40565 | TGIC | 400 | 30 | 29 3/4 | 30 | 29 1/4 | 28 3/4 | 30 | 4400 | |
40566 | TGIE | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
40567 | TGIIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 13.00 | 0 | |
40568 | TGIS | 1000 | 8 3/4 | 8 1/8 | 9 | 8 1/8 | 8 1/2 | 9 | 55200 | |
40569 | TGITX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.26 | 0 | |
40570 | TGK | 0 | 0 | |||||||
40571 | TGL | 100 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 1 | 300 | |
40572 | TGL.W | 0 | 0 | |||||||
40573 | TGL/WS | 1000 | 1/4 | 0 | ||||||
40574 | TGLE | 0 | 0 | |||||||
40575 | TGLEF | 2500 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 32800 | |
40576 | TGLP | 0 | 0 | |||||||
40577 | TGLR | 0 | 0 | |||||||
40578 | TGMBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
40579 | TGMXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.80 | 4.91 | 3081 | |
40580 | TGN | 500 | 22 5/8 | 22 5/8 | 23 1/2 | 0 | ||||
40581 | TGNB | 0 | 0 | |||||||
40582 | TGNG | 0 | 0 | |||||||
40583 | TGNI | 0 | 0 | |||||||
40584 | TGNM | 0 | 0 | |||||||
40585 | TGNR | 0 | 0 | |||||||
40586 | TGO | 0 | 0 | |||||||
40587 | TGPA | 0 | 0 | |||||||
40588 | TGPAF | 4000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 28800 | |
40589 | TGPL | 0 | 0 | |||||||
40590 | TGPLN | 0 | 0 | |||||||
40591 | TGRRY | 0 | 0 | |||||||
40592 | TGS | 500 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
40593 | TGSC | 0 | 0 | |||||||
40594 | TGSI | 700 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 34900 | |
40595 | TGSIW | 5000 | 11/64 | 3/16 | 3/16 | 11/64 | 5/32 | 7/32 | 15000 | |
40596 | TGST | 0 | 0 | |||||||
40597 | TGSTN | 0 | 0 | |||||||
40598 | TGSTP | 0 | 0 | |||||||
40599 | TGT | 0 | 0 | |||||||
40600 | TGTG | 0 | 0 | |||||||
40601 | TGTI | 0 | 0 | |||||||
40602 | TGTIP | 0 | 0 | |||||||
40603 | TGTL | 0 | 0 | |||||||
40604 | TGTM | 0 | 0 | |||||||
40605 | TGTO | 0 | 0 | |||||||
40606 | TGTP | 0 | 0 | |||||||
40607 | TGTPL | 0 | 0 | |||||||
40608 | TGTPM | 0 | 0 | |||||||
40609 | TGTR | 0 | 0 | |||||||
40610 | TGTT | 0 | 0 | |||||||
40611 | TGTY | 0 | 0 | |||||||
40612 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40613 | TGUP | 0 | 0 | |||||||
40614 | TGUX | 0 | 0 | |||||||
40615 | TGVXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 5.22 | 5.29 | 450 | |
40616 | TGXC | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 | |||
40617 | TGYM | 0 | 0 | |||||||
40618 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40619 | TH | 200 | 14 5/8 | 0 | ||||||
40620 | THA | 100000 | 38 5/8 | 0 | ||||||
40621 | THAX | 500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 1000 | |||
40622 | THBC | 200 | 20 | 20 | 20 | 20 | 20 | 20 1/4 | 2200 | |
40623 | THC | 200 | 21 7/8 | 21 3/8 | 21 7/8 | 0 | ||||
40624 | THCB | 0 | 0 | |||||||
40625 | THCC | 0 | 0 | |||||||
40626 | THCD | 0 | 0 | |||||||
40627 | THCI | 5000 | 9/32 | 9/32 | 3/8 | 9/32 | 1/4 | 3/8 | 40800 | |
40628 | THCK | 0 | 0 | |||||||
40629 | THCL | 0 | 0 | |||||||
40630 | THCO | 0 | 0 | |||||||
40631 | THCR | 0 | 0 | |||||||
40632 | THCV | 0 | 0 | |||||||
40633 | THCX | 0 | 0 | |||||||
40634 | THCZ | 0 | 0 | |||||||
40635 | THDO | 2500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 4 7/8 | 189400 | |
40636 | THEC | 6000 | 0.0625 | 0 | ||||||
40637 | THES | 300 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40638 | THFF | 100 | 35 | 35 | 35 | 35 | 33 1/2 | 35 | 100 | |
40639 | THFLX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.38 | 0 | |
40640 | THI | 300 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 32 | 300 | |
40641 | THIFX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.82 | 0 | |
40642 | THIG | 0 | 0 | |||||||
40643 | THII | 0 | 0 | |||||||
40644 | THIM | 0 | 0 | |||||||
40645 | THIMX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.80 | 0 | |
40646 | THIR | 100 | 32 1/2 | 32 1/2 | 33 1/4 | 0 | ||||
40647 | THIS | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 33000 | |
40648 | THISW | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 200 | |
40649 | THK | 0 | 2 | 2 5/8 | 0 | |||||
40650 | THKG | 0 | 0 | |||||||
40651 | THLM | 10000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
40652 | THLR | 400 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
40653 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40654 | THMC | 800 | 11.1250 | 10.6250 | 11.0000 | 0 | ||||
40655 | THMG | 1000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 1000 | |
40656 | THMP | 1400 | 9 3/16 | 8 7/8 | 9 5/8 | 0 | ||||
40657 | THMX | 0 | 0 | |||||||
40658 | THMZ | 1500 | 1 5/8 | 1 1/8 | 1 3/4 | 1 1/8 | 1 19/32 | 1 21/32 | 85700 | |
40659 | THMZW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 2000 | |
40660 | THN | 300 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
40661 | THNMX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.64 | 0 | |
40662 | THNN | 0 | 0 | |||||||
40663 | THO | 5000 | 24 3/4 | 24 5/8 | 25 | 0 | ||||
40664 | THOK | 0 | 0 | |||||||
40665 | THOM | 700 | 7 1/4 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 17100 | |
40666 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40667 | THP | 100 | 9 1/2 | 9 7/8 | 10 1/2 | 0 | ||||
40668 | THPD | 14000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
40669 | THR | 0 | 13 1/2 | 14 1/8 | 0 | |||||
40670 | THRA | 0 | 0 | |||||||
40671 | THRD | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 35800 | |
40672 | THRF | 1200 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
40673 | THRM | 1500 | 1.3750 | 0 | ||||||
40674 | THRN | 0 | 0 | |||||||
40675 | THRNY | 200 | 22 3/4 | 22 1/2 | 23 1/8 | 22 1/2 | 22 3/4 | 23 1/8 | 6800 | |
40676 | THRT | 1000 | 11 15/16 | 12 1/4 | 12 5/8 | 11 3/4 | 11 3/4 | 12 | 97500 | |
40677 | THRX | 1600 | 16 7/8 | 16 5/8 | 17 | 16 3/8 | 16 5/8 | 16 7/8 | 64700 | |
40678 | THS | 100 | 12 7/8 | 12 5/8 | 13 3/8 | 0 | ||||
40679 | THSN | 0 | 0 | |||||||
40680 | THSR | 0 | 0 | |||||||
40681 | THTX | 100 | 10 | 10 1/4 | 10 5/8 | 10 | 10 | 10 1/4 | 102500 | |
40682 | THTXG | 5 | 91 | 90 | 93 1/2 | 0 | ||||
40683 | THW | 200 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 15 5/8 | 15 7/8 | 26900 | |
40684 | THX | 500 | 16 3/8 | 16 3/4 | 16 3/4 | 16 3/8 | 16 1/4 | 16 5/8 | 12400 | |
40685 | THXC | 0 | 0 | |||||||
40686 | THXL | 0 | 0 | |||||||
40687 | THXN | 0 | 0 | |||||||
40688 | THXY | 0 | 0 | |||||||
40689 | TI | 0 | 0 | |||||||
40690 | TIBPX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
40691 | TIC | 0 | 0 | |||||||
40692 | TICP | 0 | 0 | |||||||
40693 | TICPP | 0 | 0 | |||||||
40694 | TID | 0 | 0 | |||||||
40695 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40696 | TIEAX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.99 | 0 | |
40697 | TIEFX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
40698 | TIEI | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
40699 | TIEUX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
40700 | TIF | 200 | 36 1/2 | 36 1/2 | 36 1/2 | 36 | 36 | 37 | 400 | |
40701 | TIFA | 0 | 0 | |||||||
40702 | TIFE | 0 | 0 | |||||||
40703 | TIFL | 0 | 0 | |||||||
40704 | TIFN | 0 | 0 | |||||||
40705 | TIFR | 0 | 0 | |||||||
40706 | TIFS | 100 | 41.0000 | 0 | ||||||
40707 | TIFUX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
40708 | TIFV | 0 | 0 | |||||||
40709 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40710 | TIG | 100 | 29 5/8 | 28 1/2 | 29 1/4 | 0 | ||||
40711 | TIGC | 0 | 0 | |||||||
40712 | TIGE | 0 | 0 | |||||||
40713 | TIGL | 0 | 0 | |||||||
40714 | TIGN | 0 | 0 | |||||||
40715 | TIGR | 0 | 0 | |||||||
40716 | TIGRX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
40717 | TIGS | 0 | 0 | |||||||
40718 | TIGT | 0 | 0 | |||||||
40719 | TIGU | 0 | 0 | |||||||
40720 | TIGUF | 0 | 9.0631 | 0 | ||||||
40721 | TIGUY | 0 | 18.7500 | 0 | ||||||
40722 | TIGXX | 0 | 0 | |||||||
40723 | TIHD | 0 | 0 | |||||||
40724 | TII | 100 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/4 | 200 | |||
40725 | TIIE | 0 | 0 | |||||||
40726 | TIII | 400 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 12800 | |
40727 | TIIP | 0 | 0 | |||||||
40728 | TIIUX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
40729 | TIL | 0 | 0 | |||||||
40730 | TILE | 0 | 0 | |||||||
40731 | TIML | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.4375 | 0.7500 | 100 | |
40732 | TIMRZ | 2000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
40733 | TIMT | 400 | 30 7/8 | 31 | 31 | 30 1/2 | 30 1/2 | 30 7/8 | 151200 | |
40734 | TIMXX | 0 | 0 | |||||||
40735 | TIN | 4000 | 48 5/8 | 49 3/8 | 49 7/8 | 0 | ||||
40736 | TINC | 0 | 0 | |||||||
40737 | TINE | 6000 | 1.1250 | 0.8750 | 1.1250 | 0 | ||||
40738 | TINH | 0 | 0 | |||||||
40739 | TINL | 0 | 0 | |||||||
40740 | TINLF | 0 | 0 | |||||||
40741 | TINR | 0 | 0 | |||||||
40742 | TINS | 0 | 0 | |||||||
40743 | TINT | 0 | 0 | |||||||
40744 | TINTA | 5000 | 15 3/4 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 32700 | |
40745 | TINTG | 14 | 81 | 81 | 81 | 81 | 81 | 82 | 14 | |
40746 | TIO | 0 | 278.86 | 0 | ||||||
40747 | TIOA | 0 | 0 | |||||||
40748 | TIOAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.62 | 0 | |
40749 | TIOAY | 0 | 13.0000 | 0 | ||||||
40750 | TIPI | 0 | 0 | |||||||
40751 | TIPIF | 2100 | 27/32 | 25/32 | 27/32 | 25/32 | 25/32 | 27/32 | 30600 | |
40752 | TIR | 300 | 6 5/8 | 6 | 6 3/8 | 0 | ||||
40753 | TIRE | 200 | 13/32 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 44700 | |
40754 | TIREW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
40755 | TIRI | 0 | 0 | |||||||
40756 | TIRR | 0 | 0 | |||||||
40757 | TIRRE | 0 | 0 | |||||||
40758 | TIRT | 0 | 0 | |||||||
40759 | TIRTZ | 1000 | 6 1/4 | 5 3/4 | 6 1/2 | 0 | ||||
40760 | TIS | 800 | 13/16 | 11/16 | 1 | 0 | ||||
40761 | TISC | 0 | 0 | |||||||
40762 | TISHX | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 16.62 | 0 | |
40763 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40764 | TISV | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
40765 | TISXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.66 | 4.78 | 3055 | |
40766 | TITT | 200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.8125 | 200 | |
40767 | TITXX | 0 | 0 | |||||||
40768 | TIVS | 0 | 0 | |||||||
40769 | TIX | 0 | 240.69 | 0 | ||||||
40770 | TJCI | 6000 | 1 29/32 | 1 15/16 | 1 15/16 | 1 29/32 | 1 3/4 | 1 15/16 | 7900 | |
40771 | TJCIU | 0 | 0 | |||||||
40772 | TJCIW | 2000 | 9/32 | 9/32 | 5/16 | 0 | ||||
40773 | TJCIZ | 500 | 5/32 | 5/32 | 9/32 | 0 | ||||
40774 | TJCK | 0 | 0 | |||||||
40775 | TJCO | 100 | 20 1/2 | 19 1/2 | 20 1/2 | 19 1/2 | 20 | 20 3/4 | 32100 | |
40776 | TJRUF | 0 | 0 | |||||||
40777 | TJS | 0 | 0 | |||||||
40778 | TJT/WS | 2000 | 4 5/16 | 2 | 2 3/4 | 0 | ||||
40779 | TJTE | 0 | 0 | |||||||
40780 | TJX/E | 0 | 0 | |||||||
40781 | TJXA | 0 | 0 | |||||||
40782 | TJXB | 0 | 0 | |||||||
40783 | TJXC | 0 | 0 | |||||||
40784 | TJXE | 0 | 0 | |||||||
40785 | TJXK | 0 | 0 | |||||||
40786 | TJXL | 0 | 0 | |||||||
40787 | TJXM | 0 | 0 | |||||||
40788 | TJXP | 0 | 0 | |||||||
40789 | TJXR | 0 | 0 | |||||||
40790 | TJXS | 0 | 0 | |||||||
40791 | TJXT | 0 | 0 | |||||||
40792 | TJXW | 0 | 0 | |||||||
40793 | TJXpC | 200 | 62 3/8 | 62 1/2 | 64 1/2 | 0 | ||||
40794 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40795 | TK | 18700 | 31 1/4 | 0 | ||||||
40796 | TKAC | 0 | 0 | |||||||
40797 | TKAT | 1000 | 2.4375 | 2.3750 | 3.0000 | 0 | ||||
40798 | TKC | 100 | 41 5/8 | 41 7/8 | 42 3/8 | 0 | ||||
40799 | TKCC | 0 | 0 | |||||||
40800 | TKCG | 0 | 0 | |||||||
40801 | TKCL | 0 | 0 | |||||||
40802 | TKCN | 0 | 0 | |||||||
40803 | TKCO | 0 | 0 | |||||||
40804 | TKCR | 0 | 0 | |||||||
40805 | TKCS | 0 | 0 | |||||||
40806 | TKCU | 0 | 0 | |||||||
40807 | TKF | 1000 | 4 7/8 | 5 1/8 | 5 1/2 | 0 | ||||
40808 | TKFP | 0 | 0 | |||||||
40809 | TKIO | 0 | 0 | |||||||
40810 | TKIOY | 100 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 1/4 | 57 1/4 | 200 | |
40811 | TKIS | 0 | 0 | |||||||
40812 | TKLC | 1000 | 16 | 16 3/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 1/4 | 116900 | |
40813 | TKLN | 0 | 0 | |||||||
40814 | TKLNP | 0 | 0 | |||||||
40815 | TKM | 10000 | 10 1/8 | 10 | 10 1/4 | 0 | ||||
40816 | TKN | 500 | 34 1/2 | 34 7/8 | 35 1/4 | 0 | ||||
40817 | TKNC | 0 | 0 | |||||||
40818 | TKNE | 0 | 0 | |||||||
40819 | TKNI | 0 | 0 | |||||||
40820 | TKNL | 0 | 0 | |||||||
40821 | TKNN | 0 | 0 | |||||||
40822 | TKNP | 0 | 0 | |||||||
40823 | TKOC | 0 | 0 | |||||||
40824 | TKOCF | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 65500 | |
40825 | TKOS | 0 | 0 | |||||||
40826 | TKR | 200 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/2 | 44 7/8 | 200 | |
40827 | TKRC | 0 | 0 | |||||||
40828 | TKRE | 0 | 0 | |||||||
40829 | TKRG | 0 | 0 | |||||||
40830 | TKRK | 0 | 0 | |||||||
40831 | TKRO | 0 | 0 | |||||||
40832 | TKRR | 0 | 0 | |||||||
40833 | TKRS | 0 | 0 | |||||||
40834 | TKRT | 0 | 0 | |||||||
40835 | TKRY | 0 | 0 | |||||||
40836 | TKS | 100 | 16 3/4 | 0 | ||||||
40837 | TKSE | 0 | 0 | |||||||
40838 | TKSF | 0 | 0 | |||||||
40839 | TKSU | 0 | 0 | |||||||
40840 | TKTFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
40841 | TKTI | 0 | 0 | |||||||
40842 | TKTX | 500 | 15 1/2 | 16 | 16 | 15 1/4 | 15 1/4 | 15 1/2 | 59900 | |
40843 | TL | 400 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
40844 | TLAB | 2500 | 85 3/4 | 86 | 86 1/2 | 85 | 85 3/4 | 86 | 531400 | |
40845 | TLAF | 0 | 0 | |||||||
40846 | TLAFE | 0 | 0 | |||||||
40847 | TLAM | 0 | 0 | |||||||
40848 | TLASF | 0 | 1.8750 | 0 | ||||||
40849 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40850 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40851 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40852 | TLB | 200 | 28 | 28 | 28 | 28 | 27 3/4 | 28 1/8 | 200 | |
40853 | TLBC | 0 | 0 | |||||||
40854 | TLBD | 0 | 0 | |||||||
40855 | TLBH | 0 | 0 | |||||||
40856 | TLBI | 28800 | 26.2500 | 0 | ||||||
40857 | TLBL | 0 | 0 | |||||||
40858 | TLBM | 0 | 0 | |||||||
40859 | TLBP | 0 | 0 | |||||||
40860 | TLBR | 0 | 0 | |||||||
40861 | TLBS | 0 | 0 | |||||||
40862 | TLBT | 0 | 0 | |||||||
40863 | TLBW | 0 | 0 | |||||||
40864 | TLC | 200 | 18 1/2 | 0 | ||||||
40865 | TLCC | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
40866 | TLCM | 1000 | 3 1/2 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 21400 | |
40867 | TLCO | 5400 | 0.1875 | 0.1250 | 0.3750 | 1000 | ||||
40868 | TLCP | 41200 | 0.0050 | 0 | ||||||
40869 | TLCR | 0 | 0 | |||||||
40870 | TLD | 800 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 24 3/4 | 25 1/4 | 3100 | |
40871 | TLDA | 0 | 0 | |||||||
40872 | TLDC | 0 | 0 | |||||||
40873 | TLDCF | 1000 | 22 1/4 | 21 3/8 | 22 3/8 | 21 3/8 | 22 | 22 3/8 | 368500 | |
40874 | TLDL | 0 | 0 | |||||||
40875 | TLDMW | 0 | 0 | |||||||
40876 | TLDS | 0 | 0 | |||||||
40877 | TLDT | 5000 | 2 1/8 | 2 1/16 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 29600 | |
40878 | TLF | 1000 | 1 5/16 | 0 | ||||||
40879 | TLFD | 0 | 0 | |||||||
40880 | TLG | 0 | 0 | |||||||
40881 | TLGD | 1000 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 8400 | |
40882 | TLGUX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
40883 | TLIC | 700 | 78 3/4 | 79 1/2 | 79 3/4 | 78 1/2 | 78 3/4 | 80 3/4 | 15100 | |
40884 | TLII | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 1000 | |
40885 | TLIN | 0 | 0 | |||||||
40886 | TLK | 100 | 26 1/2 | 33 5/8 | 34 | 0 | ||||
40887 | TLKT | 0 | 0 | |||||||
40888 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40889 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40890 | TLLE | 0 | 0 | |||||||
40891 | TLLI | 0 | 0 | |||||||
40892 | TLLL | 0 | 0 | |||||||
40893 | TLLN | 0 | 0 | |||||||
40894 | TLLT | 0 | 0 | |||||||
40895 | TLLY | 5000 | 0.5000 | 0.1875 | 0.5000 | 0 | ||||
40896 | TLM | 0 | 0 | |||||||
40897 | TLMD | 3000 | 31 3/16 | 30 1/2 | 31 1/4 | 30 3/8 | 31 | 31 1/4 | 104700 | |
40898 | TLMDU | 0 | 0 | |||||||
40899 | TLMDW | 400 | 23 1/2 | 23 5/8 | 25 1/4 | 0 | ||||
40900 | TLMIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.49 | 0 | |
40901 | TLMT | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
40902 | TLMXY | 0 | 38.5000 | 0 | ||||||
40903 | TLNK | 300 | 7.8112 | 1.4000 | 1.7500 | 0 | ||||
40904 | TLNR | 0 | 0 | |||||||
40905 | TLNT | 1000 | 0.0625 | 8000 | ||||||
40906 | TLOS | 0 | 0 | |||||||
40907 | TLP | 0 | 0 | |||||||
40908 | TLPW | 0 | 0 | |||||||
40909 | TLQ | 0 | 0 | |||||||
40910 | TLRD | 0 | 0 | |||||||
40911 | TLRDF | 0 | 0 | |||||||
40912 | TLRI | 0 | 0 | |||||||
40913 | TLRNW | 500 | 3 3/8 | 3 1/2 | 3 3/4 | 3 1/8 | 3 3/8 | 3 3/4 | 76500 | |
40914 | TLSI | 0 | 0 | |||||||
40915 | TLSIF | 5000 | 1 5/8 | 1 7/16 | 1 5/8 | 1 7/16 | 1 1/2 | 1 5/8 | 23800 | |
40916 | TLSN | 0 | 0 | |||||||
40917 | TLSP | 10000 | 12 7/8 | 13 1/8 | 13 5/8 | 12 5/8 | 12 3/4 | 13 | 558700 | |
40918 | TLSR | 0 | 0 | |||||||
40919 | TLSRP | 200 | 4.3750 | 4.3750 | 4.8750 | 0 | ||||
40920 | TLTK | 5000 | 1 9/32 | 1 1/4 | 1 1/2 | 1 1/16 | 1 1/4 | 1 5/16 | 1573000 | |
40921 | TLTM | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 200 | |
40922 | TLTN | 1000 | 29 | 27 1/2 | 30 1/4 | 26 1/2 | 29 | 29 1/2 | 527000 | |
40923 | TLV | 0 | 0 | |||||||
40924 | TLVUX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
40925 | TLX | 100 | 12 3/4 | 12 3/8 | 13 | 0 | ||||
40926 | TLXA | 0 | 0 | |||||||
40927 | TLXAF | 1700 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/2 | 9 1/8 | 3500 | |
40928 | TLXF | 0 | 0 | |||||||
40929 | TLXI | 0 | 0 | |||||||
40930 | TLXN | 1000 | 11 5/8 | 11 1/4 | 11 3/4 | 11 | 11 3/8 | 11 5/8 | 82400 | |
40931 | TLXNG | 5 | 89 | 89 | 92 1/2 | 0 | ||||
40932 | TLZ | 1100 | 19 7/8 | 19 1/4 | 19 3/4 | 0 | ||||
40933 | TLZB | 0 | 0 | |||||||
40934 | TLZC | 0 | 0 | |||||||
40935 | TLZD | 0 | 0 | |||||||
40936 | TLZE | 0 | 0 | |||||||
40937 | TLZI | 0 | 0 | |||||||
40938 | TLZL | 0 | 0 | |||||||
40939 | TLZM | 0 | 0 | |||||||
40940 | TLZP | 0 | 0 | |||||||
40941 | TM | 200 | 3 1/8 | 2 7/8 | 3 1/4 | 0 | ||||
40942 | TM.B | 0 | 0 | |||||||
40943 | TMA | 400 | 18 | 17 7/8 | 18 | 17 7/8 | 17 3/4 | 18 1/4 | 1600 | |
40944 | TMAA | 0 | 0 | |||||||
40945 | TMAE | 0 | 0 | |||||||
40946 | TMAFX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
40947 | TMAI | 1300 | 11 5/8 | 11 1/2 | 12 | 10 3/4 | 11 1/4 | 11 3/4 | 58700 | |
40948 | TMAN | 0 | 0 | |||||||
40949 | TMANQ | 200 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 34400 | |
40950 | TMAR | 5000 | 38 1/2 | 39 | 39 | 38 1/2 | 38 1/2 | 38 3/4 | 46400 | |
40951 | TMAV | 0 | 0 | |||||||
40952 | TMAVA | 500 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 4.5000 | 6.0000 | 2000 | |
40953 | TMAVB | 0 | 0 | |||||||
40954 | TMB | 200 | 43 3/8 | 42 7/8 | 43 7/8 | 0 | ||||
40955 | TMBA | 0 | 0 | |||||||
40956 | TMBAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
40957 | TMBC | 0 | 0 | |||||||
40958 | TMBI | 0 | 0 | |||||||
40959 | TMBM | 0 | 0 | |||||||
40960 | TMBR | 200 | 17 5/16 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/8 | 17 1/2 | 18800 | |
40961 | TMBS | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/8 | 8 1/4 | 8 3/4 | 4200 | |
40962 | TMBUX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0 | |
40963 | TMC | 12500 | 44 1/8 | 47 1/8 | 47 5/8 | 0 | ||||
40964 | TMCA | 0 | 0 | |||||||
40965 | TMCC | 0 | 0 | |||||||
40966 | TMCD | 0 | 0 | |||||||
40967 | TMCE | 0 | 0 | |||||||
40968 | TMCF | 0 | 0 | |||||||
40969 | TMCG | 0 | 0 | |||||||
40970 | TMCH | 0 | 0 | |||||||
40971 | TMCI | 1000 | 1/2 | 1/2 | 15/16 | 0 | ||||
40972 | TMCL | 0 | 0 | |||||||
40973 | TMCN | 0 | 0 | |||||||
40974 | TMCO | 0 | 0 | |||||||
40975 | TMCP | 0 | 0 | |||||||
40976 | TMCR | 0 | 0 | |||||||
40977 | TMCS | 500 | 16.5000 | 17.0000 | 23.0000 | 0 | ||||
40978 | TMCT | 0 | 0 | |||||||
40979 | TMCV | 0 | 0 | |||||||
40980 | TMCX | 0 | 0 | |||||||
40981 | TMCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.34 | 5.51 | 30215 | |
40982 | TMCpP/WD | 0 | 0 | |||||||
40983 | TMCpPw | 0 | 0 | |||||||
40984 | TMD | 1200 | 20 1/8 | 20 1/2 | 20 1/2 | 20 1/8 | 19 7/8 | 20 5/8 | 5600 | |
40985 | TMD.A | 0 | 0 | |||||||
40986 | TMDC | 0 | 0 | |||||||
40987 | TMDN | 0 | 0 | |||||||
40988 | TMDP | 0 | 0 | |||||||
40989 | TMDR | 0 | 0 | |||||||
40990 | TMDS | 0 | 0 | |||||||
40991 | TMDT | 0 | 0 | |||||||
40992 | TME | 500 | 44 1/2 | 0 | ||||||
40993 | TMED | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 87800 | |
40994 | TMEG | 0 | 0 | |||||||
40995 | TMEI | 1000 | 8 | 8 1/4 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 86200 | |
40996 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
40997 | TMEIW | 1600 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 56500 | |
40998 | TMEL | 0 | 0 | |||||||
40999 | TMEP | 0 | 0 | |||||||
41000 | TMER | 0 | 0 | |||||||
41001 | TMF | 300 | 14 1/8 | 0 | ||||||
41002 | TMFC | 0 | 0 | |||||||
41003 | TMFD | 0 | 0 | |||||||
41004 | TMFG | 0 | 0 | |||||||
41005 | TMFI | 0 | 0 | |||||||
41006 | TMFM | 0 | 0 | |||||||
41007 | TMFN | 0 | 0 | |||||||
41008 | TMFP | 0 | 0 | |||||||
41009 | TMFX | 0 | 0 | |||||||
41010 | TMGI | 400 | 6.5000 | 6.5000 | 8.2500 | 0 | ||||
41011 | TMI | 600 | 2 | 1 1/2 | 1 13/16 | 0 | ||||
41012 | TMIE | 0 | 0 | |||||||
41013 | TMIL | 500 | 1.7500 | 1.7500 | 2.8750 | 0 | ||||
41014 | TMK | 200 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 | 49 1/2 | 200 | |
41015 | TMKB | 0 | 0 | |||||||
41016 | TMKG | 0 | 0 | |||||||
41017 | TMKI | 0 | 0 | |||||||
41018 | TMKK | 0 | 0 | |||||||
41019 | TMKO | 0 | 0 | |||||||
41020 | TMKR | 0 | 0 | |||||||
41021 | TMKpM | 100 | 26 | 0 | ||||||
41022 | TML/WS | 5000 | 1 7/8 | 3/4 | 1 1/4 | 0 | ||||
41023 | TMLN | 700 | 3 1/4 | 3 3/4 | 3 7/8 | 3 1/4 | 3 1/4 | 3 3/8 | 24200 | |
41024 | TMLNU | 0 | 0 | |||||||
41025 | TMLNW | 2000 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 1 | 3000 | |
41026 | TMM/A | 300 | 6 1/2 | 5 7/8 | 6 1/8 | 0 | ||||
41027 | TMMDX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 16.37 | 0 | |
41028 | TMMI | 1200 | 0.0500 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0550 | 151800 | |
41029 | TMMK | 0 | 0 | |||||||
41030 | TMMR | 200 | 46.8750 | 0 | ||||||
41031 | TMMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.01 | 5.14 | 837 | |
41032 | TMN | 900 | 6 7/8 | 6 3/8 | 7 | 0 | ||||
41033 | TMNA | 10000 | 1 29/64 | 1 1/2 | 1 1/2 | 1 29/64 | 1 3/8 | 1 5/8 | 20000 | |
41034 | TMNC | 0 | 0 | |||||||
41035 | TMNE | 2000 | 1 27/64 | 1 3/8 | 1 27/64 | 1 3/8 | 1 3/8 | 1 5/8 | 4000 | |
41036 | TMNL | 0 | 0 | |||||||
41037 | TMNM | 0 | 0 | |||||||
41038 | TMNS | 0 | 0 | |||||||
41039 | TMNY | 0 | 0 | |||||||
41040 | TMO | 300 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 7/8 | 36 1/4 | 300 | |
41041 | TMOC | 0 | 0 | |||||||
41042 | TMOD | 0 | 0 | |||||||
41043 | TMOE | 0 | 0 | |||||||
41044 | TMOI | 0 | 0 | |||||||
41045 | TMOK | 0 | 0 | |||||||
41046 | TMOL | 0 | 0 | |||||||
41047 | TMOM | 0 | 0 | |||||||
41048 | TMON | 0 | 0 | |||||||
41049 | TMOO | 0 | 0 | |||||||
41050 | TMOP | 0 | 0 | |||||||
41051 | TMOS | 0 | 0 | |||||||
41052 | TMOT | 1000 | 6.5000 | 6.5000 | 7.2500 | 0 | ||||
41053 | TMPAX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
41054 | TMPB | 0 | 0 | |||||||
41055 | TMPBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
41056 | TMPX | 0 | 0 | |||||||
41057 | TMPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.30 | 5.45 | 65367 | |
41058 | TMQ | 100 | 14 3/4 | 14 3/8 | 15 | 0 | ||||
41059 | TMQC | 0 | 0 | |||||||
41060 | TMQG | 0 | 0 | |||||||
41061 | TMQN | 0 | 0 | |||||||
41062 | TMQS | 0 | 0 | |||||||
41063 | TMQT | 0 | 0 | |||||||
41064 | TMQX | 0 | 0 | |||||||
41065 | TMQY | 0 | 0 | |||||||
41066 | TMR | 1500 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
41067 | TMRA | 0 | 0 | |||||||
41068 | TMRK | 100 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 3/4 | 4600 | |
41069 | TMS | 500 | 23 | 23 | 23 | 23 | 500 | |||
41070 | TMSB | 0 | 0 | |||||||
41071 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41072 | TMSL | 0 | 0 | |||||||
41073 | TMSM | 0 | 0 | |||||||
41074 | TMSN | 0 | 0 | |||||||
41075 | TMSR | 500 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 6300 | |
41076 | TMSS | 300 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.7500 | 1300 | |
41077 | TMST | 0 | 0 | |||||||
41078 | TMSTA | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 | 100 | |
41079 | TMSTB | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 13 | 300 | |
41080 | TMT | 1300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 1300 | |
41081 | TMTB | 0 | 0 | |||||||
41082 | TMTI | 0 | 0 | |||||||
41083 | TMTN | 0 | 0 | |||||||
41084 | TMTO | 0 | 0 | |||||||
41085 | TMTOF | 0 | 0 | |||||||
41086 | TMTS | 0 | 0 | |||||||
41087 | TMTX | 3000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 3200 | |
41088 | TMUUX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
41089 | TMX | 100 | 31 | 30 5/8 | 31 1/4 | 30 5/8 | 30 7/8 | 31 3/8 | 11000 | |
41090 | TMXB | 0 | 0 | |||||||
41091 | TMXG | 0 | 0 | |||||||
41092 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41093 | TMXN | 0 | 0 | |||||||
41094 | TMXU | 400 | 1.0000 | 0 | ||||||
41095 | TMXV | 0 | 0 | |||||||
41096 | TMXX | 500 | 5.0000 | 4.7500 | 5.5000 | 4.7500 | 5.0000 | 5.5000 | 24600 | |
41097 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
41098 | TMZZ | 0 | 0 | |||||||
41099 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41100 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41101 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41102 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41103 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41104 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41105 | TNA | 0 | 23 7/8 | 24 1/2 | 0 | |||||
41106 | TNAB | 0 | 0 | |||||||
41107 | TNABY | 0 | 16.1250 | 0 | ||||||
41108 | TNAC | 0 | 0 | |||||||
41109 | TNAI | 0 | 0 | |||||||
41110 | TNAM | 0 | 0 | |||||||
41111 | TNAO | 0 | 0 | |||||||
41112 | TNAS | 0 | 0 | |||||||
41113 | TNAT | 0 | 0 | |||||||
41114 | TNAV | 1000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
41115 | TNB | 200 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/8 | 43 | 200 | |
41116 | TNBB | 0 | 0 | |||||||
41117 | TNBC | 0 | 0 | |||||||
41118 | TNBT | 0 | 0 | |||||||
41119 | TNBY | 0 | 0 | |||||||
41120 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41121 | TNC | 2000 | 7/16 | 0 | ||||||
41122 | TNCO | 0 | 0 | |||||||
41123 | TNCOB | 0 | 0 | |||||||
41124 | TNCR | 1000 | 19 | 19 | 19 1/4 | 18 7/8 | 18 7/8 | 19 | 195800 | |
41125 | TNCT | 0 | 0 | |||||||
41126 | TNCX | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 9 3/4 | 9 7/8 | 10 3/4 | 5000 | |
41127 | TNCXW | 500 | 7 | 6 1/2 | 7 | 6 | 5 3/4 | 7 | 1000 | |
41128 | TNEL | 0 | 0 | |||||||
41129 | TNET | 5000 | 0.1300 | 0.1150 | 0.1300 | 0 | ||||
41130 | TNEX | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41131 | TNFI | 400 | 24 1/4 | 23 3/4 | 24 3/4 | 23 3/8 | 24 1/4 | 24 3/4 | 12500 | |
41132 | TNGI | 1000 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
41133 | TNGO | 100 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 13.5000 | 14.5000 | 100 | |
41134 | TNH | 300 | 43 1/2 | 43 5/8 | 43 5/8 | 43 1/4 | 43 1/8 | 43 5/8 | 800 | |
41135 | TNHT | 0 | 0 | |||||||
41136 | TNI | 1000 | 6 1/8 | 0 | ||||||
41137 | TNIA | 0 | 0 | |||||||
41138 | TNIN | 0 | 0 | |||||||
41139 | TNIY | 0 | 0 | |||||||
41140 | TNL | 500 | 32 7/8 | 36 1/4 | 38 1/4 | 0 | ||||
41141 | TNL.V | 0 | 0 | |||||||
41142 | TNLA | 0 | 0 | |||||||
41143 | TNLC | 0 | 0 | |||||||
41144 | TNLE | 0 | 0 | |||||||
41145 | TNLF | 0 | 0 | |||||||
41146 | TNLM | 0 | 0 | |||||||
41147 | TNLO | 0 | 0 | |||||||
41148 | TNLP | 0 | 0 | |||||||
41149 | TNLT | 0 | 0 | |||||||
41150 | TNM | 300 | 13 3/8 | 13 1/2 | 14 | 0 | ||||
41151 | TNM.B | 0 | 0 | |||||||
41152 | TNM/B | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 18 | 18 1/2 | 200 | |
41153 | TNMA | 0 | 0 | |||||||
41154 | TNMB | 0 | 0 | |||||||
41155 | TNMF | 0 | 0 | |||||||
41156 | TNML | 0 | 0 | |||||||
41157 | TNMR | 0 | 0 | |||||||
41158 | TNMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.31 | 3.38 | 133 | |
41159 | TNO | 100 | 24 1/8 | 22 1/8 | 22 7/8 | 0 | ||||
41160 | TNOA | 0 | 0 | |||||||
41161 | TNOC | 0 | 0 | |||||||
41162 | TNOH | 0 | 0 | |||||||
41163 | TNOI | 0 | 0 | |||||||
41164 | TNON | 0 | 0 | |||||||
41165 | TNOO | 0 | 0 | |||||||
41166 | TNOS | 0 | 0 | |||||||
41167 | TNOT | 0 | 0 | |||||||
41168 | TNOX | 0 | 0 | |||||||
41169 | TNP | 400 | 26 1/8 | 25 3/4 | 26 1/8 | 0 | ||||
41170 | TNPB | 0 | 0 | |||||||
41171 | TNPC | 0 | 0 | |||||||
41172 | TNPH | 0 | 0 | |||||||
41173 | TNPM | 0 | 0 | |||||||
41174 | TNPP | 0 | 0 | |||||||
41175 | TNPY | 0 | 0 | |||||||
41176 | TNR | 1000 | 11/16 | 0 | ||||||
41177 | TNRG | 100 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | 100 | |
41178 | TNRK | 100 | 3.4375 | 3.4375 | 4.6250 | 0 | ||||
41179 | TNS | 0 | 64.91 | 0 | ||||||
41180 | TNSI | 5000 | 12 3/4 | 13 | 13 | 12 1/2 | 12 1/4 | 13 | 35600 | |
41181 | TNSL | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 | 7 1/2 | 500 | |
41182 | TNSP | 0 | 0 | |||||||
41183 | TNSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.12 | 346 | |
41184 | TNTF | 0 | 0 | |||||||
41185 | TNTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.90 | 0 | |
41186 | TNTM | 0 | 0 | |||||||
41187 | TNTMY | 0 | 9.2500 | 0 | ||||||
41188 | TNTO | 0 | 0 | |||||||
41189 | TNTT | 0 | 0 | |||||||
41190 | TNTTF | 0 | 1.1950 | 0 | ||||||
41191 | TNTX | 3000 | 12 | 12 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/4 | 45000 | |
41192 | TNV | 200 | 32 5/8 | 33 1/8 | 33 3/4 | 0 | ||||
41193 | TNVB | 0 | 0 | |||||||
41194 | TNVI | 0 | 0 | |||||||
41195 | TNVN | 3000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3750 | 3.2500 | 3000 | |
41196 | TNVY | 0 | 0 | |||||||
41197 | TNX | 0 | 62.55 | 62.30 | 62.76 | 62.26 | 0 | |||
41198 | TNXU | 0 | 0 | |||||||
41199 | TNXUF | 0 | 0 | |||||||
41200 | TNYXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 3.11 | 3.23 | 465 | |
41201 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41202 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41203 | TNZA | 0 | 0 | |||||||
41204 | TNZB | 0 | 0 | |||||||
41205 | TNZR | 0 | 0 | |||||||
41206 | TNZRY | 100 | 17 3/4 | 17 1/2 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 175600 | |
41207 | TO | 700 | 13 3/4 | 0 | ||||||
41208 | TOBAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.76 | 0 | |
41209 | TOBC | 100 | 34.2500 | 32.5000 | 34.2500 | 32.5000 | 32.5000 | 35.5000 | 2000 | |
41210 | TOC | 100 | 14 | 11 1/2 | 12 1/8 | 0 | ||||
41211 | TOCA | 0 | 0 | |||||||
41212 | TOCC | 0 | 0 | |||||||
41213 | TOCG | 0 | 0 | |||||||
41214 | TOCI | 0 | 0 | |||||||
41215 | TOCN | 1400 | 26.0000 | 0 | ||||||
41216 | TOCO | 0 | 0 | |||||||
41217 | TOCQX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.73 | 0 | |
41218 | TOCR | 0 | 0 | |||||||
41219 | TOCS | 0 | 0 | |||||||
41220 | TOCY | 0 | 0 | |||||||
41221 | TOD | 100 | 7 | 7 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 2300 | |
41222 | TODC | 0 | 0 | |||||||
41223 | TODD | 0 | 0 | |||||||
41224 | TODDA | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 11 1/2 | 100 | |
41225 | TODDB | 0 | 0 | |||||||
41226 | TODH | 1000 | 8 1/8 | 8 1/4 | 8 1/2 | 8 | 8 | 8 3/8 | 23800 | |
41227 | TODM | 800 | 0.0500 | 0 | ||||||
41228 | TOF | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 9/16 | 15/16 | 500 | |
41229 | TOFF | 1000 | 3/4 | 19/32 | 13/16 | 19/32 | 5/8 | 13/16 | 192700 | |
41230 | TOFFL | 2000 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
41231 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
41232 | TOGA | 1000 | 1 1/2 | 1 5/16 | 1 7/8 | 0 | ||||
41233 | TOGI | 0 | 0 | |||||||
41234 | TOIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.26 | 5.43 | 48147 | |
41235 | TOK | 500 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | ||||
41236 | TOKC | 0 | 0 | |||||||
41237 | TOKI | 0 | 0 | |||||||
41238 | TOKP | 0 | 0 | |||||||
41239 | TOL | 100 | 17 7/8 | 18 | 18 5/8 | 0 | ||||
41240 | TOLC | 0 | 0 | |||||||
41241 | TOLG | 0 | 0 | |||||||
41242 | TOLI | 0 | 0 | |||||||
41243 | TOLL | 0 | 0 | |||||||
41244 | TOLM | 0 | 0 | |||||||
41245 | TOLN | 0 | 0 | |||||||
41246 | TOLP | 0 | 0 | |||||||
41247 | TOLR | 0 | 0 | |||||||
41248 | TOM | 1000 | 56 1/8 | 56 1/8 | 56 1/8 | 56 1/8 | 55 3/4 | 56 1/4 | 1000 | |
41249 | TOMA | 0 | 0 | |||||||
41250 | TOMB | 0 | 0 | |||||||
41251 | TOMD | 0 | 0 | |||||||
41252 | TOME | 0 | 0 | |||||||
41253 | TOMM | 0 | 0 | |||||||
41254 | TOMN | 0 | 0 | |||||||
41255 | TOMT | 0 | 0 | |||||||
41256 | TOMY | 0 | 0 | |||||||
41257 | TONE | 100 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 6800 | |
41258 | TONEW | 1100 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 1/4 | 8500 | |
41259 | TOOL | 17500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
41260 | TOOT | 1000 | 0.1250 | 0 | ||||||
41261 | TOP | 0 | 1504.19 | 1510.16 | 1510.64 | 1501.17 | 0 | |||
41262 | TOPM | 900 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 1800 | |
41263 | TOPP | 100 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 3/8 | 3 7/16 | 275600 | |
41264 | TOPS | 600 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 10900 | |
41265 | TORK | 2000 | 11.4375 | 0 | ||||||
41266 | TORO | 0 | 0 | |||||||
41267 | TORS | 0 | 0 | |||||||
41268 | TORT | 0 | 0 | |||||||
41269 | TORXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.53 | 4.65 | 1949 | |
41270 | TORYX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
41271 | TOS | 200 | 55 3/4 | 56 1/8 | 57 1/4 | 0 | ||||
41272 | TOSB | 0 | 0 | |||||||
41273 | TOSC | 0 | 0 | |||||||
41274 | TOSE | 0 | 0 | |||||||
41275 | TOSF | 0 | 0 | |||||||
41276 | TOSI | 0 | 0 | |||||||
41277 | TOSK | 0 | 0 | |||||||
41278 | TOSN | 0 | 0 | |||||||
41279 | TOSO | 0 | 0 | |||||||
41280 | TOSR | 0 | 0 | |||||||
41281 | TOST | 0 | 0 | |||||||
41282 | TOSW | 0 | 0 | |||||||
41283 | TOSX | 0 | 0 | |||||||
41284 | TOSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.01 | 5.17 | 19512 | |
41285 | TOSY | 0 | 0 | |||||||
41286 | TOSZ | 0 | 0 | |||||||
41287 | TOT | 100 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 39 3/4 | 100 | |
41288 | TOTA | 0 | 0 | |||||||
41289 | TOTB | 0 | 0 | |||||||
41290 | TOTE | 500 | 2 15/16 | 0 | ||||||
41291 | TOTEJ | 0 | 0 | |||||||
41292 | TOTF | 0 | 0 | |||||||
41293 | TOTH | 3000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0800 | 11100 | |
41294 | TOTL | 1000 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 13700 | |
41295 | TOTO | 0 | 0 | |||||||
41296 | TOTOY | 0 | 135.0000 | 0 | ||||||
41297 | TOUR | 500 | 26 1/4 | 25 3/4 | 27 | 25 3/4 | 25 3/4 | 27 | 2200 | |
41298 | TOW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/8 | 500 | |
41299 | TOWA | 0 | 0 | |||||||
41300 | TOWC | 0 | 0 | |||||||
41301 | TOWD | 0 | 0 | |||||||
41302 | TOWN | 0 | 0 | |||||||
41303 | TOWQ | 0 | 0 | |||||||
41304 | TOWR | 100 | 3 3/8 | 3 1/2 | 3 5/8 | 3 5/16 | 3 5/16 | 3 3/8 | 29700 | |
41305 | TOWS | 0 | 0 | |||||||
41306 | TOWV | 800 | 1 7/16 | 1 11/32 | 1 7/16 | 1 9/32 | 1 11/32 | 1 7/16 | 225400 | |
41307 | TOWY | 0 | 0 | |||||||
41308 | TOXC | 0 | 0 | |||||||
41309 | TOY | 200 | 37 1/8 | 36 3/4 | 37 1/8 | 36 5/8 | 37 1/8 | 37 1/2 | 11200 | |
41310 | TOYB | 0 | 0 | |||||||
41311 | TOYC | 0 | 0 | |||||||
41312 | TOYE | 0 | 0 | |||||||
41313 | TOYH | 200 | 8 1/2 | 8 1/8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 50400 | |
41314 | TOYO | 0 | 0 | |||||||
41315 | TOYOF | 0 | 24.5000 | 0 | ||||||
41316 | TOYOY | 1400 | 50 7/8 | 50 5/8 | 51 1/8 | 50 5/8 | 50 5/8 | 50 7/8 | 126700 | |
41317 | TOYP | 0 | 0 | |||||||
41318 | TOYQ | 0 | 0 | |||||||
41319 | TOYS | 0 | 0 | |||||||
41320 | TOYT | 0 | 0 | |||||||
41321 | TOYW | 0 | 0 | |||||||
41322 | TOYX | 0 | 0 | |||||||
41323 | TPAA | 0 | 0 | |||||||
41324 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41325 | TPACP | 1000 | 84 5/8 | 85 1/4 | 85 1/4 | 84 | 84 1/4 | 85 1/8 | 54400 | |
41326 | TPAD | 0 | 0 | |||||||
41327 | TPADA | 2500 | 4 27/32 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 72400 | |
41328 | TPADL | 2000 | 2 1/4 | 2 5/16 | 2 23/64 | 2 1/4 | 2 1/4 | 2 3/8 | 61700 | |
41329 | TPADM | 2100 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/2 | 5600 | |
41330 | TPADU | 2000 | 7 | 7 | 8 1/4 | 0 | ||||
41331 | TPADW | 1000 | 2 1/4 | 2 23/64 | 2 23/64 | 2 1/4 | 2 1/4 | 2 7/16 | 9800 | |
41332 | TPADZ | 1000 | 5/16 | 5/16 | 7/16 | 0 | ||||
41333 | TPAE | 4900 | 7.6250 | 7.6250 | 7.8750 | 0 | ||||
41334 | TPC | 400 | 7 7/8 | 0 | ||||||
41335 | TPCE | 0 | 0 | |||||||
41336 | TPCG | 10000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
41337 | TPCI | 0 | 0 | |||||||
41338 | TPCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.17 | 5.30 | 305 | |
41339 | TPD | 100 | 22 1/8 | 22 5/8 | 23 1/8 | 0 | ||||
41340 | TPDB | 0 | 0 | |||||||
41341 | TPDC | 0 | 0 | |||||||
41342 | TPDD | 0 | 0 | |||||||
41343 | TPDO | 0 | 0 | |||||||
41344 | TPDP | 0 | 0 | |||||||
41345 | TPEG | 1200 | 1 5/32 | 1 5/32 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 80900 | |
41346 | TPEGP | 3500 | 2 3/4 | 2 1/2 | 3 1/2 | 0 | ||||
41347 | TPEGZ/WS | 0 | 0 | |||||||
41348 | TPEGp | 0 | 0 | |||||||
41349 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
41350 | TPGG | 0 | 0 | |||||||
41351 | TPGp | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41352 | TPH | 500 | 9/32 | 5/32 | 7/16 | 0 | ||||
41353 | TPHE | 0 | 0 | |||||||
41354 | TPI | 200 | 6 7/8 | 0 | ||||||
41355 | TPIE | 100 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 7/32 | 24700 | |
41356 | TPIEG | 5 | 92 | 92 | 92 | 92 | 90 | 92 | 5 | |
41357 | TPIF | 0 | 0 | |||||||
41358 | TPIL | 0 | 0 | |||||||
41359 | TPINX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.56 | 0 | |
41360 | TPIP | 0 | 0 | |||||||
41361 | TPIPL | 0 | 0 | |||||||
41362 | TPIR | 0 | 0 | |||||||
41363 | TPK | 0 | 0 | |||||||
41364 | TPL | 100 | 27 7/8 | 26 3/4 | 28 3/8 | 0 | ||||
41365 | TPLK | 0 | 0 | |||||||
41366 | TPLNX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
41367 | TPLP | 0 | 0 | |||||||
41368 | TPLPZ | 0 | 0 | |||||||
41369 | TPLXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.08 | 4.17 | 1158 | |
41370 | TPMC | 200 | 6 7/8 | 6 1/8 | 6 7/8 | 6 | 6 7/8 | 7 | 29600 | |
41371 | TPMI | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/2 | 300 | |
41372 | TPN | 1000 | 9 3/16 | 9 | 9 11/16 | 0 | ||||
41373 | TPNG | 0 | 0 | |||||||
41374 | TPNI | 0 | 0 | |||||||
41375 | TPNT | 1800 | 0.6250 | 0 | ||||||
41376 | TPNV | 0 | 0 | |||||||
41377 | TPNX | 0 | 0 | |||||||
41378 | TPNZ | 1500 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
41379 | TPO | 0 | 644.73 | 0 | ||||||
41380 | TPOA | 100 | 2 15/16 | 2 15/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 15/16 | 4900 | |
41381 | TPOP | 100 | 87.7500 | 0 | ||||||
41382 | TPP | 500 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 39 | 39 3/8 | 1100 | |
41383 | TPPD | 0 | 0 | |||||||
41384 | TPPG | 0 | 0 | |||||||
41385 | TPPI | 0 | 0 | |||||||
41386 | TPPP | 0 | 0 | |||||||
41387 | TPPPF | 1000 | 3 3/8 | 2 1/2 | 3 3/8 | 2 1/2 | 3 5/16 | 3 3/8 | 117300 | |
41388 | TPPS | 0 | 0 | |||||||
41389 | TPR | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 2900 | |
41390 | TPRB | 0 | 0 | |||||||
41391 | TPRC | 0 | 0 | |||||||
41392 | TPRH | 0 | 0 | |||||||
41393 | TPRO | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 6100 | |
41394 | TPROW | 700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 700 | |
41395 | TPRT | 100000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
41396 | TPRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.02 | 5.15 | 8311 | |
41397 | TPS | 100 | 4 1/16 | 3 1/4 | 3 13/16 | 0 | ||||
41398 | TPSI | 0 | 0 | |||||||
41399 | TPSO | 0 | 0 | |||||||
41400 | TPSP | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
41401 | TPSY | 0 | 0 | |||||||
41402 | TPT | 0 | 0 | |||||||
41403 | TPTM | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
41404 | TPX | 0 | 670.24 | 667.03 | 670.24 | 664.71 | 0 | |||
41405 | TPY | 500 | 3 3/4 | 0 | ||||||
41406 | TQNI | 0 | 0 | |||||||
41407 | TQNK | 0 | 0 | |||||||
41408 | TQNL | 0 | 0 | |||||||
41409 | TQNO | 0 | 0 | |||||||
41410 | TQNS | 0 | 0 | |||||||
41411 | TQNT | 500 | 19 7/8 | 20 | 20 5/8 | 19 3/4 | 19 3/4 | 20 1/4 | 77800 | |
41412 | TQUR | 0 | 0 | |||||||
41413 | TQURF | 0 | 0.4350 | 0 | ||||||
41414 | TR | 100 | 36 | 35 3/4 | 36 7/8 | 0 | ||||
41415 | TRA | 100 | 14 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
41416 | TRAC | 100 | 1 1/2 | 1 3/16 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 1200 | |
41417 | TRACW | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
41418 | TRAD | 0 | 0 | |||||||
41419 | TRAH | 1200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1200 | |
41420 | TRAI | 0 | 0 | |||||||
41421 | TRAK | 5000 | 2 5/16 | 2 1/8 | 3 1/8 | 0 | ||||
41422 | TRAKU | 500 | 2 3/8 | 2 3/16 | 3 | 0 | ||||
41423 | TRAKW | 2900 | 1/8 | 1/8 | 3/8 | 0 | ||||
41424 | TRAL | 0 | 0 | |||||||
41425 | TRAN | 0 | 877.34 | 873.97 | 879.70 | 869.16 | 0 | |||
41426 | TRAP | 0 | 0 | |||||||
41427 | TRAR | 0 | 0 | |||||||
41428 | TRAV | 300 | 6 11/16 | 6 | 6 11/16 | 6 | 6 1/4 | 6 23/32 | 22900 | |
41429 | TRAZ | 0 | 0 | |||||||
41430 | TRB | 100 | 84 3/4 | 84 3/4 | 84 3/4 | 85 1/4 | 100 | |||
41431 | TRBA | 0 | 0 | |||||||
41432 | TRBB | 0 | 0 | |||||||
41433 | TRBC | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 13000 | |
41434 | TRBCX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
41435 | TRBDX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
41436 | TRBF | 0 | 0 | |||||||
41437 | TRBG | 0 | 0 | |||||||
41438 | TRBI | 0 | 0 | |||||||
41439 | TRBL | 0 | 0 | |||||||
41440 | TRBM | 0 | 0 | |||||||
41441 | TRBN | 0 | 0 | |||||||
41442 | TRBO | 300 | 8 3/8 | 9 1/8 | 9 1/8 | 8 1/4 | 8 1/8 | 8 3/8 | 51500 | |
41443 | TRBP | 0 | 0 | |||||||
41444 | TRBR | 0 | 0 | |||||||
41445 | TRBS | 12000 | 32 3/4 | 32 1/2 | 32 3/4 | 32 1/4 | 32 1/4 | 33 | 37000 | |
41446 | TRBT | 0 | 0 | |||||||
41447 | TRBU | 0 | 0 | |||||||
41448 | TRBW | 0 | 0 | |||||||
41449 | TRBX | 0 | 0 | |||||||
41450 | TRBY | 0 | 0 | |||||||
41451 | TRC | 100 | 16 1/4 | 0 | ||||||
41452 | TRCB | 0 | 0 | |||||||
41453 | TRCD | 1000 | 2 1/16 | 1 31/32 | 2 1/16 | 1 31/32 | 2 | 2 1/16 | 39800 | |
41454 | TRCE | 0 | 0 | |||||||
41455 | TRCF | 100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.0000 | 100 | |
41456 | TRCI | 1000 | 4 1/4 | 4 1/4 | 4 21/64 | 4 | 4 1/8 | 4 1/4 | 21800 | |
41457 | TRCL | 0 | 0 | |||||||
41458 | TRCP | 3000 | 0.6875 | 0 | ||||||
41459 | TRCR | 200 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 14200 | |
41460 | TRCS | 0 | 0 | |||||||
41461 | TRCW | 3600 | 4 49/64 | 4 3/4 | 5 3/8 | 0 | ||||
41462 | TRDFX | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | |
41463 | TRDN | 0 | 0 | |||||||
41464 | TRDT | 2000 | 16 1/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 16800 | |
41465 | TRDX | 1000 | 13 1/4 | 12 7/8 | 13 5/8 | 12 7/8 | 13 1/4 | 13 1/2 | 26000 | |
41466 | TRE | 500 | 34 1/2 | 32 7/8 | 33 3/8 | 0 | ||||
41467 | TRE.A | 0 | 0 | |||||||
41468 | TREA | 0 | 0 | |||||||
41469 | TRED | 500 | 10 5/8 | 10 3/4 | 10 3/4 | 10 | 10 | 10 5/8 | 6200 | |
41470 | TREE | 2300 | 40 3/8 | 39 5/8 | 41 1/8 | 39 1/2 | 40 1/4 | 40 7/8 | 719100 | |
41471 | TREL | 0 | 0 | |||||||
41472 | TREN | 100 | 49 1/8 | 49 1/8 | 49 3/4 | 49 1/8 | 49 1/8 | 49 3/4 | 4100 | |
41473 | TRENG | 5 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 109 1/2 | 5 | |
41474 | TREQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
41475 | TRES | 3500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 15800 | |
41476 | TRET | 0 | 0 | |||||||
41477 | TREX | 1000 | 25 1/4 | 25 | 25 1/4 | 25 | 25 1/8 | 25 3/8 | 2500 | |
41478 | TREY | 1500 | 0.3750 | 0.3750 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 2200 | |
41479 | TRF | 200 | 21 1/4 | 22 | 22 3/8 | 0 | ||||
41480 | TRFA | 0 | 0 | |||||||
41481 | TRFGW | 500000 | 1.8750 | 0 | ||||||
41482 | TRFI | 200 | 20 1/2 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 20 7/8 | 8200 | |
41483 | TRFL | 0 | 0 | |||||||
41484 | TRFN | 0 | 0 | |||||||
41485 | TRFO | 0 | 0 | |||||||
41486 | TRFP | 0 | 0 | |||||||
41487 | TRFS | 0 | 0 | |||||||
41488 | TRGA | 5200 | 0.6200 | 0.5500 | 0.6200 | 0.5000 | 0.5312 | 0.6200 | 174400 | |
41489 | TRGEX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
41490 | TRGI | 2000 | 8 9/16 | 8 3/8 | 8 9/16 | 8 3/8 | 8 1/4 | 8 5/8 | 8500 | |
41491 | TRGL | 2800 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 2800 | |
41492 | TRH | 1000 | 72 | 71 | 71 1/2 | 0 | ||||
41493 | TRHC | 0 | 0 | |||||||
41494 | TRHE | 0 | 0 | |||||||
41495 | TRHG | 0 | 0 | |||||||
41496 | TRHN | 0 | 0 | |||||||
41497 | TRHR | 0 | 0 | |||||||
41498 | TRHS | 0 | 0 | |||||||
41499 | TRI | 200 | 32 | 32 3/4 | 33 1/4 | 0 | ||||
41500 | TRIA | 0 | 0 | |||||||
41501 | TRIB | 0 | 0 | |||||||
41502 | TRIBY | 2900 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 2 13/16 | 72500 | |
41503 | TRIC | 500 | 19 | 18 | 19 | 0 | ||||
41504 | TRID | 300 | 21 | 22 1/8 | 22 1/8 | 20 1/4 | 20 7/8 | 21 1/8 | 835300 | |
41505 | TRIF | 0 | 0 | |||||||
41506 | TRIG | 5000 | 0.1700 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | 0.1875 | 29600 | |
41507 | TRIL | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 16000 | |
41508 | TRIM | 0 | 0 | |||||||
41509 | TRIN | 0 | 0 | |||||||
41510 | TRINF | 0 | 0 | |||||||
41511 | TRIP | 200 | 22 3/4 | 22 5/8 | 22 7/8 | 22 5/8 | 22 3/4 | 23 | 4000 | |
41512 | TRIT | 2000 | 0.3900 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3900 | 9000 | |
41513 | TRIW | 0 | 0 | |||||||
41514 | TRIWF | 2000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/4 | 1 7/8 | 6500 | |
41515 | TRIZ | 0 | 0 | |||||||
41516 | TRIZF | 600 | 1 | 1 | 1 5/16 | 0 | ||||
41517 | TRIpA | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 200 | |||
41518 | TRIpB | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 300 | |||
41519 | TRK | 200 | 23 1/8 | 23 1/8 | 23 3/4 | 23 1/8 | 22 3/4 | 23 1/4 | 17700 | |
41520 | TRKA | 5000 | 16 3/8 | 16 3/8 | 17 1/2 | 0 | ||||
41521 | TRKC | 0 | 0 | |||||||
41522 | TRKE | 0 | 0 | |||||||
41523 | TRKMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
41524 | TRKR | 300 | 0.2000 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2200 | 54200 | |
41525 | TRKT | 0 | 0 | |||||||
41526 | TRKY | 0 | 0 | |||||||
41527 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
41528 | TRL | 500 | 39 | 38 7/8 | 39 1/4 | 0 | ||||
41529 | TRLF | 0 | 0 | |||||||
41530 | TRLN | 0 | 0 | |||||||
41531 | TRLVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
41532 | TRM | 300 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
41533 | TRMB | 10000 | 12 3/8 | 12 39/64 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/8 | 324200 | |
41534 | TRMCX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
41535 | TRMK | 500 | 24 3/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 24 3/4 | 15400 | |
41536 | TRMM | 1000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 11800 | |
41537 | TRMR | 0 | 0 | |||||||
41538 | TRMS | 0 | 0 | |||||||
41539 | TRMVX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
41540 | TRMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.88 | 5.01 | 17285 | |
41541 | TRN | 100 | 34 | 34 | 34 | 34 | 34 | 34 3/8 | 100 | |
41542 | TRNC | 200 | 19.5000 | 0 | ||||||
41543 | TRND | 200 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 5/8 | 4 3/4 | 60100 | |
41544 | TRNE | 0 | 0 | |||||||
41545 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
41546 | TRNR | 0 | 0 | |||||||
41547 | TRNS | 1000 | 8 1/4 | 8 7/8 | 8 7/8 | 8 1/4 | 8 1/4 | 9 1/8 | 8100 | |
41548 | TRNT | 1000 | 3 5/16 | 3 1/4 | 3 9/16 | 3 1/4 | 3 5/16 | 3 7/16 | 45800 | |
41549 | TRNX | 10000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41550 | TRO | 6500 | 1/2 | 0 | ||||||
41551 | TROB | 0 | 0 | |||||||
41552 | TROC | 0 | 0 | |||||||
41553 | TROL | 0 | 0 | |||||||
41554 | TROLB | 100 | 34.5000 | 0 | ||||||
41555 | TRON | 600 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 5200 | |
41556 | TRONP | 0 | 0 | |||||||
41557 | TROO | 0 | 0 | |||||||
41558 | TROOF | 0 | 0.5250 | 0 | ||||||
41559 | TROU | 24300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 24600 | |
41560 | TROW | 15000 | 36 7/8 | 36 3/4 | 37 1/4 | 36 5/8 | 36 7/8 | 37 1/8 | 272000 | |
41561 | TROX | 0 | 0 | |||||||
41562 | TROXF | 0 | 1.0400 | 0 | ||||||
41563 | TRP | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 100 | |
41564 | TRPA | 0 | 0 | |||||||
41565 | TRPBX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
41566 | TRPC | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 0.4375 | 500 | |
41567 | TRPCE | 0 | 0 | |||||||
41568 | TRPE | 0 | 0 | |||||||
41569 | TRPI | 0 | 0 | |||||||
41570 | TRPK | 0 | 0 | |||||||
41571 | TRPL | 0 | 0 | |||||||
41572 | TRPM | 0 | 0 | |||||||
41573 | TRPP | 0 | 0 | |||||||
41574 | TRPS | 1500 | 17 | 17 1/4 | 17 3/4 | 16 3/4 | 16 7/8 | 17 1/4 | 64800 | |
41575 | TRPU | 0 | 0 | |||||||
41576 | TRQIX | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | |
41577 | TRQL | 0 | 0 | |||||||
41578 | TRQLF | 0 | 0.5100 | 0.4500 | 0.6000 | 0 | ||||
41579 | TRR | 2000 | 4 3/8 | 3 7/8 | 4 1/2 | 0 | ||||
41580 | TRRE | 0 | 0 | |||||||
41581 | TRRP | 0 | 0 | |||||||
41582 | TRS | 0 | 520.15 | 0 | ||||||
41583 | TRSBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
41584 | TRSC | 1000 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 5/8 | 60500 | |
41585 | TRSD | 800 | 2.0000 | 0.5000 | 2.0000 | 0 | ||||
41586 | TRSGX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
41587 | TRSH | 4 | 137.5008 | 0 | ||||||
41588 | TRSI | 2000 | 17.0000 | 0 | ||||||
41589 | TRSM | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 400 | |
41590 | TRST | 200 | 22 1/8 | 22 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/8 | 6500 | |
41591 | TRSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.19 | 3.27 | 970 | |
41592 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41593 | TRTC | 200 | 4 1/2 | 5 | 5 | 4 1/2 | 4 1/2 | 5 1/2 | 74300 | |
41594 | TRTI | 400 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41595 | TRTMQ | 0 | 0 | |||||||
41596 | TRTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.03 | 5.19 | 7161 | |
41597 | TRU | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/4 | 100 | |
41598 | TRUC | 0 | 0 | |||||||
41599 | TRUK | 400 | 4 3/4 | 4 33/64 | 4 3/4 | 4 1/2 | 4 5/8 | 4 3/4 | 10300 | |
41600 | TRUKG | 10 | 82 | 82 | 82 | 82 | 82 | 86 | 10 | |
41601 | TRUKH | 10 | 70 1/2 | 70 1/2 | 74 1/2 | 0 | ||||
41602 | TRUO | 3000 | 0.3328 | 0 | ||||||
41603 | TRUSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.37 | 0 | |
41604 | TRUV | 800 | 2 7/8 | 2 9/16 | 2 7/8 | 2 9/16 | 2 11/16 | 2 7/8 | 54200 | |
41605 | TRUX | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 100 | |
41606 | TRUXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.94 | 5.07 | 1850 | |
41607 | TRV | 200 | 62 1/2 | 61 3/8 | 62 3/4 | 61 3/8 | 62 1/8 | 62 5/8 | 14200 | |
41608 | TRV.W | 0 | 0 | |||||||
41609 | TRV/WS | 300 | 54 | 54 | 54 | 54 | 55 1/8 | 56 | 300 | |
41610 | TRVA | 0 | 0 | |||||||
41611 | TRVC | 0 | 0 | |||||||
41612 | TRVD | 0 | 0 | |||||||
41613 | TRVE | 0 | 0 | |||||||
41614 | TRVG | 0 | 0 | |||||||
41615 | TRVI | 0 | 0 | |||||||
41616 | TRVK | 0 | 0 | |||||||
41617 | TRVL | 0 | 0 | |||||||
41618 | TRVLX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
41619 | TRVN | 0 | 0 | |||||||
41620 | TRVO | 0 | 0 | |||||||
41621 | TRVR | 0 | 0 | |||||||
41622 | TRVS | 100 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 200 | |
41623 | TRVT | 0 | 0 | |||||||
41624 | TRVU | 0 | 0 | |||||||
41625 | TRVW | 0 | 0 | |||||||
41626 | TRVX | 0 | 0 | |||||||
41627 | TRVY | 0 | 0 | |||||||
41628 | TRVpA | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
41629 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41630 | TRVpD | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1400 | |||
41631 | TRVw | 0 | 46 1/2 | 47 5/8 | 0 | |||||
41632 | TRW | 300 | 94 3/8 | 94 3/4 | 94 3/4 | 94 3/8 | 94 | 94 3/4 | 800 | |
41633 | TRWA | 0 | 0 | |||||||
41634 | TRWB | 0 | 0 | |||||||
41635 | TRWC | 0 | 0 | |||||||
41636 | TRWD | 0 | 0 | |||||||
41637 | TRWE | 0 | 0 | |||||||
41638 | TRWF | 0 | 0 | |||||||
41639 | TRWG | 0 | 0 | |||||||
41640 | TRWH | 0 | 0 | |||||||
41641 | TRWI | 0 | 0 | |||||||
41642 | TRWK | 0 | 0 | |||||||
41643 | TRWL | 0 | 0 | |||||||
41644 | TRWM | 0 | 0 | |||||||
41645 | TRWN | 0 | 0 | |||||||
41646 | TRWO | 0 | 0 | |||||||
41647 | TRWR | 0 | 0 | |||||||
41648 | TRWS | 0 | 0 | |||||||
41649 | TRWT | 0 | 0 | |||||||
41650 | TRWW | 0 | 0 | |||||||
41651 | TRWX | 0 | 0 | |||||||
41652 | TRWpB | 200 | 415 3/4 | 360 | 460 | 0 | ||||
41653 | TRWpD | 0 | 209 5/8 | 0 | ||||||
41654 | TRX | 0 | 531.85 | 531.27 | 534.11 | 530.51 | 530.73 | 532.52 | 0 | |
41655 | TRXG | 0 | 0 | |||||||
41656 | TRXGF | 0 | 0 | |||||||
41657 | TRY | 100 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
41658 | TRYA | 0 | 0 | |||||||
41659 | TRYB | 0 | 0 | |||||||
41660 | TRYC | 0 | 0 | |||||||
41661 | TRYD | 0 | 0 | |||||||
41662 | TRYG | 0 | 0 | |||||||
41663 | TRYI | 0 | 0 | |||||||
41664 | TRYL | 0 | 0 | |||||||
41665 | TRYLF | 0 | 0.1430 | 0 | ||||||
41666 | TRYN | 0 | 0 | |||||||
41667 | TRYP | 0 | 0 | |||||||
41668 | TRYS | 0 | 0 | |||||||
41669 | TRZ | 0 | 0 | |||||||
41670 | TS | 0 | 0 | |||||||
41671 | TSA | 200 | 24 1/8 | 23 3/4 | 24 1/2 | 0 | ||||
41672 | TSAA | 0 | 0 | |||||||
41673 | TSAB | 0 | 0 | |||||||
41674 | TSAC | 0 | 0 | |||||||
41675 | TSAE | 0 | 0 | |||||||
41676 | TSAH | 0 | 0 | |||||||
41677 | TSAI | 5500 | 35 | 35 3/4 | 36 3/8 | 34 1/4 | 34 1/4 | 35 1/8 | 151700 | |
41678 | TSAK | 0 | 0 | |||||||
41679 | TSAL | 0 | 0 | |||||||
41680 | TSAM | 0 | 0 | |||||||
41681 | TSAN | 0 | 0 | |||||||
41682 | TSAP | 0 | 0 | |||||||
41683 | TSAR | 3800 | 7 1/8 | 7 3/16 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/4 | 101700 | |
41684 | TSAS | 0 | 0 | |||||||
41685 | TSAT | 0 | 0 | |||||||
41686 | TSAW | 0 | 0 | |||||||
41687 | TSAX | 0 | 0 | |||||||
41688 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41689 | TSB | 0 | 0 | |||||||
41690 | TSBF | 100 | 13.0000 | 0 | ||||||
41691 | TSBS | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 | 14 3/8 | 1300 | |
41692 | TSC | 300 | 11 7/8 | 0 | ||||||
41693 | TSCAX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
41694 | TSCC | 500 | 42 | 41 5/8 | 42 1/2 | 41 1/2 | 41 3/4 | 42 | 42600 | |
41695 | TSCD | 0 | 0 | |||||||
41696 | TSCDF | 0 | 5.2500 | 0 | ||||||
41697 | TSCDY | 0 | 5.1500 | 0 | ||||||
41698 | TSCE | 0 | 0 | |||||||
41699 | TSCEX | 0 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | |
41700 | TSCI | 1000 | 7.7500 | 0 | ||||||
41701 | TSCN | 5000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 36700 | |
41702 | TSCO | 2500 | 21 1/4 | 22 1/4 | 22 1/4 | 20 3/4 | 21 | 21 3/4 | 74800 | |
41703 | TSCP | 200 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 1000 | |
41704 | TSCPW | 300 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 300 | |
41705 | TSCPY | 0 | 0 | |||||||
41706 | TSCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.03 | 5.16 | 7480 | |
41707 | TSDN | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0625 | 0.1000 | 5000 | |
41708 | TSEGX | 0 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0 | |
41709 | TSEL | 0 | 0 | |||||||
41710 | TSEM | 0 | 0 | |||||||
41711 | TSEMF | 1000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 71000 | |
41712 | TSET | 1000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
41713 | TSF | 0 | 2 7/8 | 3 7/8 | 0 | |||||
41714 | TSFP | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0900 | 0.1400 | 26000 | |
41715 | TSFT | 400 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 900 | |
41716 | TSG | 1500 | 27 3/8 | 27 3/4 | 28 1/4 | 27 1/4 | 27 1/8 | 27 5/8 | 1430600 | |
41717 | TSGA | 0 | 0 | |||||||
41718 | TSGAF | 0 | 0.7700 | 0 | ||||||
41719 | TSGI | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 4100 | |
41720 | TSGIU | 600 | 10.2500 | 10.2500 | 11.2500 | 0 | ||||
41721 | TSGIW | 1200 | 23/32 | 11/16 | 23/32 | 11/16 | 11/16 | 15/16 | 2200 | |
41722 | TSGIX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
41723 | TSGT | 0 | 0 | |||||||
41724 | TSGTF | 0 | 0.3600 | 0 | ||||||
41725 | TSGUX | 0 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | |
41726 | TSGWX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
41727 | TSH | 5000 | 13 1/2 | 13 | 13 7/8 | 0 | ||||
41728 | TSH.A | 0 | 0 | |||||||
41729 | TSHB | 0 | 0 | |||||||
41730 | TSHC | 0 | 0 | |||||||
41731 | TSHI | 0 | 0 | |||||||
41732 | TSHK | 0 | 0 | |||||||
41733 | TSHM | 0 | 0 | |||||||
41734 | TSHO | 0 | 0 | |||||||
41735 | TSHTX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
41736 | TSHYX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0 | |
41737 | TSI | 200 | 4 | 3 7/8 | 4 | 3 7/8 | 800 | |||
41738 | TSI.A | 0 | 0 | |||||||
41739 | TSIC | 4300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
41740 | TSII | 13000 | 9 3/4 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 28200 | |
41741 | TSIX | 800 | 10 3/16 | 10 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 77000 | |
41742 | TSK | 10000 | 42 3/4 | 42 1/2 | 42 7/8 | 42 1/2 | 42 5/8 | 43 1/8 | 12600 | |
41743 | TSKL | 0 | 0 | |||||||
41744 | TSKP | 0 | 0 | |||||||
41745 | TSKS | 0 | 0 | |||||||
41746 | TSKT | 0 | 0 | |||||||
41747 | TSKZ | 0 | 0 | |||||||
41748 | TSL | 0 | 0 | |||||||
41749 | TSLH | 5000 | 0.0002 | 600 | ||||||
41750 | TSM | 0 | 0 | |||||||
41751 | TSM.A | 0 | 0 | |||||||
41752 | TSMA | 0 | 0 | |||||||
41753 | TSMAF | 200 | 8 35/64 | 8 1/2 | 8 7/8 | 0 | ||||
41754 | TSMBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
41755 | TSMXX | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 3.48 | 3.53 | 986 | |
41756 | TSND | 0 | 0 | |||||||
41757 | TSNG | 1300 | 6 3/16 | 6 5/8 | 6 5/8 | 5 7/8 | 6 1/8 | 6 1/4 | 135000 | |
41758 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41759 | TSNP | 0 | 0 | |||||||
41760 | TSNT | 0 | 0 | |||||||
41761 | TSNW | 0 | 0 | |||||||
41762 | TSNWW | 100000 | 1.8500 | 1.6875 | 1.8125 | 0 | ||||
41763 | TSNX | 0 | 0 | |||||||
41764 | TSO | 100 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/4 | 700 | |
41765 | TSOF | 0 | 0 | |||||||
41766 | TSOG | 0 | 0 | |||||||
41767 | TSOO | 0 | 0 | |||||||
41768 | TSOR | 0 | 0 | |||||||
41769 | TSPI | 1700 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
41770 | TSQD | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3800 | 5000 | |
41771 | TSR | 300 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 400 | |||
41772 | TSRB | 0 | 0 | |||||||
41773 | TSRG | 1000 | 4 5/8 | 4 3/16 | 4 5/8 | 4 3/32 | 4 3/8 | 4 1/2 | 18900 | |
41774 | TSRI | 100 | 18 1/2 | 18 3/4 | 19 | 18 | 18 | 19 | 7700 | |
41775 | TSRN | 0 | 0 | |||||||
41776 | TSRU | 0 | 0 | |||||||
41777 | TSRX | 0 | 0 | |||||||
41778 | TSRY | 0 | 0 | |||||||
41779 | TSS | 400 | 27 5/8 | 28 3/8 | 29 1/8 | 0 | ||||
41780 | TSSA | 0 | 0 | |||||||
41781 | TSSB | 0 | 0 | |||||||
41782 | TSSC | 400 | 37.0000 | 0 | ||||||
41783 | TSSD | 0 | 0 | |||||||
41784 | TSSE | 0 | 0 | |||||||
41785 | TSSI | 600 | 0.0625 | 0 | ||||||
41786 | TSSL | 4000 | 0.0001 | 0 | ||||||
41787 | TSSN | 0 | 0 | |||||||
41788 | TSSO | 0 | 0 | |||||||
41789 | TSSS | 1400 | 7 | 6 7/8 | 7 3/8 | 6 7/8 | 7 | 7 3/8 | 24300 | |
41790 | TSSW | 2500 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 7/8 | 3 | 54000 | |
41791 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41792 | TST | 200 | 4 | 4 | 4 | 4 | 3 3/4 | 4 3/16 | 200 | |
41793 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
41794 | TSTI | 2000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 19100 | |
41795 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
41796 | TSTM | 0 | 0 | |||||||
41797 | TSTR | 4000 | 0.0010 | 0 | ||||||
41798 | TSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.23 | 5.40 | 18545 | |
41799 | TSTY | 10000 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
41800 | TSUSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
41801 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41802 | TSVL | 100 | 39.7500 | 36.0000 | 37.5000 | 0 | ||||
41803 | TSVUX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
41804 | TSWEX | 0 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | |
41805 | TSWFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
41806 | TSWIX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
41807 | TSXC | 300 | 30.0000 | 0 | ||||||
41808 | TSXCW | 0 | 0 | |||||||
41809 | TSXX | 1500 | 9 7/8 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 23500 | |
41810 | TSY | 3000 | 28 3/8 | 27 1/8 | 27 5/8 | 0 | ||||
41811 | TSYD | 0 | 0 | |||||||
41812 | TSYI | 3000 | 3.0000 | 0 | ||||||
41813 | TSYR | 0 | 0 | |||||||
41814 | TSYS | 0 | 0 | |||||||
41815 | TSYT | 0 | 0 | |||||||
41816 | TSZ | 0 | 0 | |||||||
41817 | TSZ.A | 0 | 0 | |||||||
41818 | TT | 500 | 18 5/8 | 0 | ||||||
41819 | TTC | 100 | 32 3/8 | 32 3/4 | 33 1/8 | 0 | ||||
41820 | TTCA | 0 | 0 | |||||||
41821 | TTCC | 0 | 0 | |||||||
41822 | TTCH | 0 | 0 | |||||||
41823 | TTCI | 0 | 0 | |||||||
41824 | TTCM | 0 | 0 | |||||||
41825 | TTCN | 0 | 0 | |||||||
41826 | TTCR | 0 | 0 | |||||||
41827 | TTCS | 0 | 0 | |||||||
41828 | TTCX | 0 | 0 | |||||||
41829 | TTCY | 0 | 0 | |||||||
41830 | TTE | 1300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/4 | 1300 | |
41831 | TTEC | 200 | 32 1/4 | 33 | 33 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 159300 | |
41832 | TTEE | 0 | 0 | |||||||
41833 | TTEF | 0 | 0 | |||||||
41834 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41835 | TTEL | 0 | 0 | |||||||
41836 | TTELF | 5000 | 23 5/8 | 25 1/8 | 25 1/8 | 23 1/2 | 23 1/2 | 23 5/8 | 290700 | |
41837 | TTF | 1000 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 1400 | |
41838 | TTFG | 0 | 0 | |||||||
41839 | TTG | 0 | 0 | |||||||
41840 | TTGL | 0 | 0 | |||||||
41841 | TTGPF | 0 | 5.4200 | 0 | ||||||
41842 | TTI | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 200 | |
41843 | TTIC | 0 | 0 | |||||||
41844 | TTII | 0 | 0 | |||||||
41845 | TTIPF | 0 | 0 | |||||||
41846 | TTIT | 0 | 0 | |||||||
41847 | TTIW | 2000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 1.1562 | 2000 | |
41848 | TTIp | 300 | 7 | 7 | 7 | 7 | 300 | |||
41849 | TTKA | 5000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
41850 | TTL | 100 | 1 5/16 | 0 | ||||||
41851 | TTLC | 0 | 0 | |||||||
41852 | TTM | 2000 | 13 1/2 | 12 1/2 | 15 | 0 | ||||
41853 | TTM.B | 0 | 0 | |||||||
41854 | TTMT | 1000 | 13 | 14 | 14 | 13 | 13 | 14 1/2 | 1200 | |
41855 | TTN | 500 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
41856 | TTNE | 0 | 0 | |||||||
41857 | TTNL | 0 | 0 | |||||||
41858 | TTNP | 2300 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 4500 | |
41859 | TTNPU | 900 | 16 1/2 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 10500 | |
41860 | TTNPW | 1000 | 5 3/16 | 5 | 5 3/16 | 5 | 5 | 5 3/8 | 18200 | |
41861 | TTNS | 0 | 0 | |||||||
41862 | TTNW | 0 | 0 | |||||||
41863 | TTNp | 200 | 10 1/2 | 0 | ||||||
41864 | TTO | 0 | 0 | |||||||
41865 | TTOR | 800 | 0.2812 | 0.2812 | 0.4500 | 0 | ||||
41866 | TTOXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.01 | 5.17 | 24685 | |
41867 | TTPSF | 0 | 0.4900 | 0 | ||||||
41868 | TTR | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
41869 | TTRA | 7500 | 23 | 22 5/8 | 23 3/8 | 22 1/2 | 23 | 23 1/4 | 356300 | |
41870 | TTRBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.48 | 0 | |
41871 | TTRI | 0 | 0 | |||||||
41872 | TTRIF | 1000 | 15/32 | 33/64 | 17/32 | 13/32 | 7/16 | 15/32 | 365700 | |
41873 | TTRN | 4600 | 0.6406 | 0.8125 | 0.8125 | 0.5625 | 0.5937 | 0.6500 | 80400 | |
41874 | TTRR | 2000 | 24 5/16 | 23 3/8 | 24 1/2 | 23 1/8 | 24 1/8 | 24 3/8 | 618900 | |
41875 | TTRRW | 1000 | 21 1/2 | 21 | 22 | 21 | 21 3/4 | 22 1/8 | 11000 | |
41876 | TTRUX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
41877 | TTRX | 0 | 0 | |||||||
41878 | TTRXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.94 | 5.08 | 1482 | |
41879 | TTS | 0 | 184.80 | 0 | ||||||
41880 | TTS.B | 0 | 0 | |||||||
41881 | TTT | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 300 | |||
41882 | TTTN | 0 | 0 | |||||||
41883 | TTTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.02 | 5.14 | 12009 | |
41884 | TTV | 500 | 5 1/2 | 0 | ||||||
41885 | TTX | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 5/8 | 7 | 200 | |
41886 | TTXA | 0 | 0 | |||||||
41887 | TTXC | 0 | 0 | |||||||
41888 | TTXG | 10000 | 13 3/8 | 13 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 1/8 | 39300 | |
41889 | TTXI | 1100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4062 | 1100 | |
41890 | TTXY | 0 | 0 | |||||||
41891 | TTYP | 100 | 34.7500 | 28.2500 | 34.7500 | 0 | ||||
41892 | TUBIF | 0 | 22.7500 | 0 | ||||||
41893 | TUBO | 500 | 14 7/16 | 14 | 14 5/8 | 14 | 14 3/8 | 14 1/2 | 91200 | |
41894 | TUBY | 15000 | 7/32 | 1/4 | 5/16 | 7/32 | 7/32 | 9/32 | 216800 | |
41895 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41896 | TUCC | 0 | 0 | |||||||
41897 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41898 | TUDRX | 0 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | |
41899 | TUE | 0 | 0 | |||||||
41900 | TUE+ | 0 | 0 | |||||||
41901 | TUES | 2000 | 21 3/4 | 21 3/4 | 22 1/8 | 21 3/4 | 21 3/4 | 22 | 37200 | |
41902 | TUEp | 100 | 25 5/8 | 0 | ||||||
41903 | TUEpA | 600 | 25 3/4 | 0 | ||||||
41904 | TUEpB | 1300 | 25 1/2 | 0 | ||||||
41905 | TUEpM | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 400 | |||
41906 | TUEpN | 100 | 25 3/4 | 0 | ||||||
41907 | TUEpO | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 2100 | |||
41908 | TUFC | 2500 | 0.6250 | 0.2500 | 0.7500 | 0 | ||||
41909 | TUFF | 0 | 0 | |||||||
41910 | TUFFW | 0 | 0 | |||||||
41911 | TUG | 100 | 6 3/8 | 6 1/8 | 6 3/4 | 0 | ||||
41912 | TUGC | 0 | 0 | |||||||
41913 | TUGH | 0 | 0 | |||||||
41914 | TUGL | 0 | 0 | |||||||
41915 | TUGM | 0 | 0 | |||||||
41916 | TUGO | 1000 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
41917 | TUGS | 0 | 0 | |||||||
41918 | TULK | 0 | 0 | |||||||
41919 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
41920 | TUND | 0 | 0 | |||||||
41921 | TUNE | 800 | 1 7/16 | 3/4 | 7/8 | 4652800 | ||||
41922 | TUP | 500 | 52 3/8 | 53 1/8 | 53 1/2 | 0 | ||||
41923 | TUP.V | 0 | 0 | |||||||
41924 | TUPA | 0 | 0 | |||||||
41925 | TUPC | 0 | 0 | |||||||
41926 | TUPI | 0 | 0 | |||||||
41927 | TUPM | 0 | 0 | |||||||
41928 | TUPN | 0 | 0 | |||||||
41929 | TUPO | 0 | 0 | |||||||
41930 | TUPS | 0 | 0 | |||||||
41931 | TUPT | 0 | 0 | |||||||
41932 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
41933 | TUR | 200 | 9 3/8 | 0 | ||||||
41934 | TURN | 32100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
41935 | TURT | 0 | 0 | |||||||
41936 | TUSC | 500 | 22 1/2 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 23 | 1700 | |
41937 | TUSEX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
41938 | TUSH | 200 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
41939 | TUSXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.00 | 5.15 | 8174 | |
41940 | TUTR | 1000 | 18 3/4 | 18 1/4 | 19 | 18 1/4 | 18 1/2 | 19 | 33400 | |
41941 | TUX | 0 | 0 | |||||||
41942 | TUX.A | 0 | 0 | |||||||
41943 | TUXX | 0 | 0 | |||||||
41944 | TV | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 1/8 | 28 5/8 | 500 | |
41945 | TVA | 200 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 7400 | |||
41946 | TVAD | 0 | 0 | |||||||
41947 | TVAFX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.99 | 0 | |
41948 | TVAS | 0 | 0 | |||||||
41949 | TVB | 300 | 24 7/8 | 25 | 25 | 24 7/8 | 11600 | |||
41950 | TVBI | 0 | 0 | |||||||
41951 | TVBR | 0 | 0 | |||||||
41952 | TVBS | 0 | 0 | |||||||
41953 | TVCN | 1500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0900 | 0.1562 | 1500 | |
41954 | TVF | 300 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 300 | |
41955 | TVGLF | 4200 | 1/4 | 1/4 | 7/16 | 0 | ||||
41956 | TVGT | 0 | 0 | |||||||
41957 | TVGTF | 1500 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 13/32 | 1 1/2 | 38300 | |
41958 | TVGUF | 7 | 535 | 535 | 535 | 535 | 440 | 540 | 7 | |
41959 | TVGWF | 200 | 1/2 | 3/8 | 7/8 | 0 | ||||
41960 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
41961 | TVI/U | 0 | 0 | |||||||
41962 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
41963 | TVIN | 1000 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.1100 | 1500 | |
41964 | TVL | 300 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 400 | |||
41965 | TVLB | 0 | 0 | |||||||
41966 | TVLE | 0 | 0 | |||||||
41967 | TVLI | 1000 | 1 19/32 | 1 19/32 | 1 11/16 | 1 1/2 | 1 1/2 | 1 9/16 | 62200 | |
41968 | TVLIW | 2000 | 3/8 | 1/4 | 3/8 | 0 | ||||
41969 | TVLIZ | 3000 | 3/16 | 3/16 | 3/8 | 0 | ||||
41970 | TVLL | 0 | 0 | |||||||
41971 | TVLM | 0 | 0 | |||||||
41972 | TVLMA | 0 | 0 | |||||||
41973 | TVLX | 0 | 0 | |||||||
41974 | TVMX | 0 | 0 | |||||||
41975 | TVO | 2000 | 1 | 0 | ||||||
41976 | TVOC | 600 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
41977 | TVRE | 0 | 0 | |||||||
41978 | TVREF | 0 | 0 | |||||||
41979 | TVSI | 300000 | 0.0362 | 0.0275 | 0.0375 | 0 | ||||
41980 | TVTGF | 0 | 0 | |||||||
41981 | TVTV | 0 | 0 | |||||||
41982 | TVX | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 2700 | |
41983 | TVXC | 0 | 0 | |||||||
41984 | TVXE | 0 | 0 | |||||||
41985 | TVXG | 0 | 0 | |||||||
41986 | TVXL | 0 | 0 | |||||||
41987 | TVXO | 0 | 0 | |||||||
41988 | TVXV | 0 | 0 | |||||||
41989 | TW | 500 | 15 | 14 7/8 | 15 1/8 | 0 | ||||
41990 | TWA | 1200 | 8 5/16 | 8 1/4 | 8 3/8 | 7 7/8 | 8 1/4 | 8 5/8 | 7000 | |
41991 | TWA.W | 0 | 0 | |||||||
41992 | TWA/WS | 100 | 7 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
41993 | TWAA | 0 | 0 | |||||||
41994 | TWAB | 0 | 0 | |||||||
41995 | TWAD | 0 | 0 | |||||||
41996 | TWAE | 0 | 0 | |||||||
41997 | TWAF | 0 | 0 | |||||||
41998 | TWAG | 0 | 0 | |||||||
41999 | TWAH | 0 | 0 | |||||||
42000 | TWAI | 0 | 0 | |||||||
42001 | TWAIN | 0 | 0 | |||||||
42002 | TWAL | 0 | 0 | |||||||
42003 | TWAM | 0 | 0 | |||||||
42004 | TWAN | 0 | 0 | |||||||
42005 | TWAO | 0 | 0 | |||||||
42006 | TWAP | 0 | 0 | |||||||
42007 | TWAQ | 0 | 0 | |||||||
42008 | TWAR | 0 | 0 | |||||||
42009 | TWAS | 0 | 0 | |||||||
42010 | TWAT | 0 | 0 | |||||||
42011 | TWAU | 0 | 0 | |||||||
42012 | TWAV | 0 | 0 | |||||||
42013 | TWAW | 0 | 0 | |||||||
42014 | TWAX | 0 | 0 | |||||||
42015 | TWAY | 0 | 0 | |||||||
42016 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42017 | TWBA | 0 | 0 | |||||||
42018 | TWBC | 200 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 5/8 | 1400 | |
42019 | TWBIX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0 | |
42020 | TWC | 0 | 0 | |||||||
42021 | TWCGX | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | |
42022 | TWCIX | 0 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 0 | |
42023 | TWCUX | 0 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0 | |
42024 | TWCVX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
42025 | TWCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.68 | 4.80 | 13819 | |
42026 | TWDR | 0 | 0 | |||||||
42027 | TWE | 0 | 0 | |||||||
42028 | TWEBX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
42029 | TWEGX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | |
42030 | TWEIX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
42031 | TWER | 200 | 29 5/8 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/2 | 29 3/4 | 21900 | |
42032 | TWGI | 0 | 0 | |||||||
42033 | TWGIX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
42034 | TWGTX | 0 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | |
42035 | TWH | 0 | 0 | |||||||
42036 | TWHH | 200 | 9 7/16 | 9 3/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 9900 | |
42037 | TWHHW | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 3/8 | 7100 | |
42038 | TWHIX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
42039 | TWI | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 200 | |
42040 | TWID | 0 | 0 | |||||||
42041 | TWIEX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
42042 | TWIH | 0 | 0 | |||||||
42043 | TWII | 0 | 0 | |||||||
42044 | TWIM | 0 | 0 | |||||||
42045 | TWIN | 100 | 18 | 18 | 18 | 18 | 17 | 18 | 300 | |
42046 | TWIP | 9000 | 0.4500 | 0.2500 | 0.5000 | 0 | ||||
42047 | TWIS | 0 | 0 | |||||||
42048 | TWITX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
42049 | TWIX | 0 | 0 | |||||||
42050 | TWIY | 0 | 0 | |||||||
42051 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42052 | TWLB | 0 | 0 | |||||||
42053 | TWLBX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
42054 | TWLQ | 0 | 0 | |||||||
42055 | TWLQP | 0 | 0 | |||||||
42056 | TWMC | 1800 | 7 3/4 | 7 3/8 | 8 | 7 3/8 | 7 1/2 | 8 | 11000 | |
42057 | TWN | 100 | 21 1/4 | 21 1/8 | 21 1/2 | 0 | ||||
42058 | TWNO | 0 | 0 | |||||||
42059 | TWNU | 0 | 0 | |||||||
42060 | TWOE | 3000 | 0.0937 | 0.1250 | 0.1250 | 0.0937 | 0.0625 | 0.1562 | 25000 | |
42061 | TWPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.08 | 5.16 | 334 | |
42062 | TWRB | 2500 | 1.0000 | 0 | ||||||
42063 | TWRGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.39 | 0 | |
42064 | TWRSX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 21.07 | 0 | |
42065 | TWSAX | 0 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0 | |
42066 | TWST | 0 | 0 | |||||||
42067 | TWSTY | 1000 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 3/8 | 5500 | |
42068 | TWSV | 0 | 0 | |||||||
42069 | TWT | 0 | 0 | |||||||
42070 | TWTIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
42071 | TWTLX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
42072 | TWTSX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
42073 | TWTXX | 0 | 0 | |||||||
42074 | TWUSX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
42075 | TWVLX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0 | |
42076 | TWWA | 0 | 0 | |||||||
42077 | TWWAR | 0 | 0 | |||||||
42078 | TWWDX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
42079 | TWWT | 400 | 5.1250 | 2.0000 | 5.5000 | 0 | ||||
42080 | TWX | 500 | 38 3/4 | 39 3/8 | 39 3/8 | 38 5/8 | 39 | 40 1/8 | 2800 | |
42081 | TWXA | 0 | 0 | |||||||
42082 | TWXB | 0 | 0 | |||||||
42083 | TWXC | 0 | 0 | |||||||
42084 | TWXD | 0 | 0 | |||||||
42085 | TWXE | 0 | 0 | |||||||
42086 | TWXF | 0 | 0 | |||||||
42087 | TWXG | 0 | 0 | |||||||
42088 | TWXH | 0 | 0 | |||||||
42089 | TWXI | 0 | 0 | |||||||
42090 | TWXK | 0 | 0 | |||||||
42091 | TWXL | 0 | 0 | |||||||
42092 | TWXM | 0 | 0 | |||||||
42093 | TWXN | 0 | 0 | |||||||
42094 | TWXO | 0 | 0 | |||||||
42095 | TWXP | 0 | 0 | |||||||
42096 | TWXR | 0 | 0 | |||||||
42097 | TWXS | 0 | 0 | |||||||
42098 | TWXT | 0 | 0 | |||||||
42099 | TWXV | 0 | 0 | |||||||
42100 | TWXW | 0 | 0 | |||||||
42101 | TWXX | 0 | 0 | |||||||
42102 | TWXY | 0 | 0 | |||||||
42103 | TWXZ | 0 | 0 | |||||||
42104 | TWXpT | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 9900 | |||
42105 | TWYHU | 0 | 0 | |||||||
42106 | TX | 200 | 95 5/8 | 96 1/2 | 96 1/2 | 94 7/8 | 95 1/2 | 96 | 21900 | |
42107 | TXAG | 10000 | 0.0400 | 0.0400 | 0.0450 | 0.0400 | 0.0350 | 0.0450 | 45000 | |
42108 | TXB | 500 | 4 1/8 | 3 11/16 | 4 1/16 | 0 | ||||
42109 | TXB.W | 0 | 0 | |||||||
42110 | TXB/WS | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | |||
42111 | TXBD | 0 | 0 | |||||||
42112 | TXBI | 0 | 0 | |||||||
42113 | TXBO | 0 | 0 | |||||||
42114 | TXBQ | 200 | 5.5000 | 0 | ||||||
42115 | TXBS | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 21.2500 | 23.0000 | 100 | |
42116 | TXBXX | 0 | 0 | |||||||
42117 | TXCA | 0 | 0 | |||||||
42118 | TXCAF | 0 | 0 | |||||||
42119 | TXCC | 2000 | 4 3/8 | 4 7/16 | 4 1/2 | 4 1/4 | 4 3/8 | 4 1/2 | 46300 | |
42120 | TXCO | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 3000 | |
42121 | TXCU | 0 | 0 | |||||||
42122 | TXCXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 2.78 | 2.85 | 1241 | |
42123 | TXCpA | 700 | 22 7/8 | 23 | 23 | 22 7/8 | 1900 | |||
42124 | TXCpB | 4500 | 22 7/32 | 22 1/8 | 22 1/4 | 22 1/8 | 5000 | |||
42125 | TXE | 0 | 0 | |||||||
42126 | TXET | 0 | 0 | |||||||
42127 | TXETM | 0 | 0 | |||||||
42128 | TXETO | 0 | 0 | |||||||
42129 | TXETP | 0 | 0 | |||||||
42130 | TXEXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.17 | 3.23 | 3937 | |
42131 | TXF | 2000 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | ||||
42132 | TXFM | 0 | 0 | |||||||
42133 | TXFS | 0 | 0 | |||||||
42134 | TXGI | 0 | 0 | |||||||
42135 | TXHI | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 4500 | |
42136 | TXI | 100 | 55 1/2 | 54 7/8 | 55 3/8 | 0 | ||||
42137 | TXIC | 0 | 0 | |||||||
42138 | TXID | 0 | 0 | |||||||
42139 | TXIK | 0 | 0 | |||||||
42140 | TXIL | 0 | 0 | |||||||
42141 | TXIN | 0 | 0 | |||||||
42142 | TXINP | 0 | 0 | |||||||
42143 | TXIP | 0 | 0 | |||||||
42144 | TXIS | 0 | 0 | |||||||
42145 | TXIY | 0 | 0 | |||||||
42146 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42147 | TXLI | 800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2300 | |
42148 | TXLIW | 1000 | 7/16 | 15/32 | 5/8 | 0 | ||||
42149 | TXLIZ | 8400 | 3/8 | 5/32 | 3/8 | 0 | ||||
42150 | TXM | 500 | 18 7/8 | 19 | 19 | 18 7/8 | 600 | |||
42151 | TXMC | 0 | 0 | |||||||
42152 | TXME | 0 | 0 | |||||||
42153 | TXMN | 0 | 0 | |||||||
42154 | TXMP | 0 | 0 | |||||||
42155 | TXMR | 400 | 0.2200 | 0.2400 | 0.2400 | 0.1300 | 0.1600 | 0.2200 | 14100 | |
42156 | TXMT | 0 | 0 | |||||||
42157 | TXMU | 0 | 0 | |||||||
42158 | TXN | 100 | 53 3/8 | 53 5/8 | 53 5/8 | 53 3/8 | 53 5/8 | 54 1/8 | 200 | |
42159 | TXNA | 0 | 0 | |||||||
42160 | TXNB | 0 | 0 | |||||||
42161 | TXNC | 0 | 0 | |||||||
42162 | TXND | 0 | 0 | |||||||
42163 | TXNE | 0 | 0 | |||||||
42164 | TXNF | 0 | 0 | |||||||
42165 | TXNG | 0 | 0 | |||||||
42166 | TXNH | 0 | 0 | |||||||
42167 | TXNI | 0 | 0 | |||||||
42168 | TXNK | 0 | 0 | |||||||
42169 | TXNL | 0 | 0 | |||||||
42170 | TXNM | 0 | 0 | |||||||
42171 | TXNN | 0 | 0 | |||||||
42172 | TXNO | 0 | 0 | |||||||
42173 | TXNP | 0 | 0 | |||||||
42174 | TXNQ | 0 | 0 | |||||||
42175 | TXNR | 0 | 0 | |||||||
42176 | TXNS | 0 | 0 | |||||||
42177 | TXNT | 0 | 0 | |||||||
42178 | TXNU | 0 | 0 | |||||||
42179 | TXNV | 0 | 0 | |||||||
42180 | TXNW | 0 | 0 | |||||||
42181 | TXNX | 0 | 0 | |||||||
42182 | TXNY | 0 | 0 | |||||||
42183 | TXNZ | 0 | 0 | |||||||
42184 | TXS | 0 | 180.65 | 0 | ||||||
42185 | TXSCL | 200 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 200 | |||
42186 | TXSCM | 100 | 60.6250 | 0 | ||||||
42187 | TXSCN | 1900 | 99.2100 | 99.2100 | 99.2100 | 99.2100 | 2700 | |||
42188 | TXSE | 0 | 0 | |||||||
42189 | TXSLM | 25000 | 98.5100 | 0 | ||||||
42190 | TXSLP | 300 | 63.3750 | 0 | ||||||
42191 | TXSPO | 300 | 68.6250 | 0 | ||||||
42192 | TXSSL | 100 | 55.5000 | 0 | ||||||
42193 | TXSSM | 200 | 86.0000 | 0 | ||||||
42194 | TXSSO | 100 | 90.2500 | 0 | ||||||
42195 | TXSTO | 100 | 53.0000 | 0 | ||||||
42196 | TXSU | 0 | 0 | |||||||
42197 | TXSUL | 100 | 94.7500 | 0 | ||||||
42198 | TXSUM | 100 | 66.5900 | 0 | ||||||
42199 | TXSUO | 100 | 58.8200 | 0 | ||||||
42200 | TXSUP | 100 | 55.5000 | 0 | ||||||
42201 | TXSYN | 100 | 50.1250 | 0 | ||||||
42202 | TXT | 300 | 90 3/8 | 90 3/8 | 90 3/8 | 90 3/8 | 91 1/4 | 91 3/4 | 300 | |
42203 | TXTA | 0 | 0 | |||||||
42204 | TXTC | 0 | 0 | |||||||
42205 | TXTD | 0 | 0 | |||||||
42206 | TXTF | 0 | 0 | |||||||
42207 | TXTG | 0 | 0 | |||||||
42208 | TXTH | 0 | 0 | |||||||
42209 | TXTI | 0 | 0 | |||||||
42210 | TXTK | 0 | 0 | |||||||
42211 | TXTL | 0 | 0 | |||||||
42212 | TXTM | 0 | 0 | |||||||
42213 | TXTO | 0 | 0 | |||||||
42214 | TXTP | 0 | 0 | |||||||
42215 | TXTR | 0 | 0 | |||||||
42216 | TXTT | 0 | 0 | |||||||
42217 | TXTW | 0 | 0 | |||||||
42218 | TXTX | 0 | 0 | |||||||
42219 | TXTY | 0 | 0 | |||||||
42220 | TXTpA | 200 | 189 1/4 | 0 | ||||||
42221 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42222 | TXTpT | 900 | 24 1/8 | 24 | 24 1/4 | 24 | 13300 | |||
42223 | TXU | 200 | 41 1/2 | 41 5/8 | 41 3/4 | 41 1/2 | 41 3/8 | 41 3/4 | 5600 | |
42224 | TXUA | 0 | 0 | |||||||
42225 | TXUC | 0 | 0 | |||||||
42226 | TXUD | 0 | 0 | |||||||
42227 | TXUE | 0 | 0 | |||||||
42228 | TXUEP | 200 | 101.0000 | 0 | ||||||
42229 | TXUI | 0 | 0 | |||||||
42230 | TXUL | 0 | 0 | |||||||
42231 | TXUO | 0 | 0 | |||||||
42232 | TXUR | 0 | 0 | |||||||
42233 | TXUS | 0 | 0 | |||||||
42234 | TXUT | 0 | 0 | |||||||
42235 | TXUW | 0 | 0 | |||||||
42236 | TXUZ | 0 | 0 | |||||||
42237 | TXWXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.32 | 3.39 | 9099 | |
42238 | TXX | 0 | 193.35 | 192.65 | 193.36 | 190.48 | 192.99 | 193.68 | 0 | |
42239 | TXXX | 1000 | 15.5000 | 0 | ||||||
42240 | TY | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/2 | 25 7/8 | 900 | |
42241 | TYC | 400 | 44 1/4 | 50 3/8 | 50 7/8 | 0 | ||||
42242 | TYCB | 0 | 0 | |||||||
42243 | TYCC | 0 | 0 | |||||||
42244 | TYCE | 0 | 0 | |||||||
42245 | TYCK | 0 | 0 | |||||||
42246 | TYCL | 0 | 0 | |||||||
42247 | TYCM | 0 | 0 | |||||||
42248 | TYCN | 0 | 0 | |||||||
42249 | TYCO | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.0000 | 4.0000 | 1000 | |
42250 | TYCT | 0 | 0 | |||||||
42251 | TYCTW | 0 | 0 | |||||||
42252 | TYCX | 0 | 0 | |||||||
42253 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42254 | TYDBF | 0 | 1.4900 | 0 | ||||||
42255 | TYFC | 2000 | 10 1/8 | 9 3/4 | 10 1/2 | 0 | ||||
42256 | TYGN | 1000 | 12 3/4 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 5900 | |
42257 | TYGR | 2100 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 1.9375 | 2.0000 | 22700 | |
42258 | TYGRA | 0 | 0 | |||||||
42259 | TYK | 0 | 0 | |||||||
42260 | TYL | 100 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | ||||
42261 | TYLC | 0 | 0 | |||||||
42262 | TYLD | 0 | 0 | |||||||
42263 | TYLH | 0 | 0 | |||||||
42264 | TYLI | 0 | 0 | |||||||
42265 | TYLK | 0 | 0 | |||||||
42266 | TYLL | 0 | 0 | |||||||
42267 | TYLN | 0 | 0 | |||||||
42268 | TYLO | 0 | 0 | |||||||
42269 | TYLR | 0 | 0 | |||||||
42270 | TYLT | 0 | 0 | |||||||
42271 | TYLX | 0 | 0 | |||||||
42272 | TYRX | 3500 | 3/16 | 7/32 | 7/32 | 3/16 | 5/32 | 7/32 | 19400 | |
42273 | TYS | 0 | 67.86 | 0 | ||||||
42274 | TYSN | 0 | 0 | |||||||
42275 | TYSNA | 200 | 28 3/8 | 28 3/4 | 29 | 28 1/8 | 28 3/8 | 28 1/2 | 114500 | |
42276 | TYSNB | 0 | 0 | |||||||
42277 | TYW | 500 | 10 1/8 | 9 1/2 | 10 3/8 | 0 | ||||
42278 | TYWO | 0 | 0 | |||||||
42279 | TYX | 0 | 65.07 | 64.76 | 65.38 | 64.72 | 0 | |||
42280 | TYp | 300 | 33 3/4 | 0 | ||||||
42281 | TZC | 400 | 10 1/4 | 0 | ||||||
42282 | TZC' | 0 | 0 | |||||||
42283 | TZC/WS | 2700 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
42284 | TZCI | 0 | 0 | |||||||
42285 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42286 | TZH | 500 | 19 5/8 | 20 | 20 | 19 1/2 | 19 1/2 | 19 3/4 | 723700 | |
42287 | TZX | 0 | 493.99 | 0 | ||||||
42288 | U | 100 | 20 1/8 | 20 5/8 | 20 3/4 | 20 1/8 | 19 5/8 | 20 1/2 | 11300 | |
42289 | U.ABF | 0 | 0 | |||||||
42290 | U.ABN | 0 | 0 | |||||||
42291 | U.ABP | 0 | 0 | |||||||
42292 | U.ACO | 0 | 0 | |||||||
42293 | U.AEL | 0 | 0 | |||||||
42294 | U.AGP | 0 | 0 | |||||||
42295 | U.AGS | 0 | 0 | |||||||
42296 | U.AHM | 0 | 0 | |||||||
42297 | U.AIR | 0 | 0 | |||||||
42298 | U.ALL | 0 | 0 | |||||||
42299 | U.ALY | 0 | 0 | |||||||
42300 | U.AME | 0 | 0 | |||||||
42301 | U.ANL | 0 | 0 | |||||||
42302 | U.ANW | 0 | 0 | |||||||
42303 | U.ARR | 0 | 0 | |||||||
42304 | U.ATD | 0 | 0 | |||||||
42305 | U.ATH | 0 | 0 | |||||||
42306 | U.ATO | 0 | 0 | |||||||
42307 | U.ATR | 0 | 0 | |||||||
42308 | U.AVP | 0 | 0 | |||||||
42309 | U.AWA | 0 | 0 | |||||||
42310 | U.AWT | 0 | 0 | |||||||
42311 | U.AYL | 0 | 0 | |||||||
42312 | U.BA | 0 | 0 | |||||||
42313 | U.BAA | 0 | 0 | |||||||
42314 | U.BAB | 0 | 0 | |||||||
42315 | U.BAS | 0 | 0 | |||||||
42316 | U.BBA | 0 | 0 | |||||||
42317 | U.BBB | 0 | 0 | |||||||
42318 | U.BBS | 0 | 0 | |||||||
42319 | U.BCI | 0 | 0 | |||||||
42320 | U.BCK | 0 | 0 | |||||||
42321 | U.BCY | 0 | 0 | |||||||
42322 | U.BDE | 0 | 0 | |||||||
42323 | U.BEM | 0 | 0 | |||||||
42324 | U.BET | 0 | 0 | |||||||
42325 | U.BGA | 0 | 0 | |||||||
42326 | U.BHO | 0 | 0 | |||||||
42327 | U.BIA | 0 | 0 | |||||||
42328 | U.BIC | 0 | 0 | |||||||
42329 | U.BKI | 0 | 0 | |||||||
42330 | U.BLN | 0 | 0 | |||||||
42331 | U.BLU | 0 | 0 | |||||||
42332 | U.BNA | 0 | 0 | |||||||
42333 | U.BNZ | 0 | 0 | |||||||
42334 | U.BOC | 0 | 0 | |||||||
42335 | U.BOK | 0 | 0 | |||||||
42336 | U.BOO | 0 | 0 | |||||||
42337 | U.BOS | 0 | 0 | |||||||
42338 | U.BOW | 0 | 0 | |||||||
42339 | U.BP | 0 | 0 | |||||||
42340 | U.BPB | 0 | 0 | |||||||
42341 | U.BR | 0 | 0 | |||||||
42342 | U.BRB | 0 | 0 | |||||||
42343 | U.BRG | 0 | 0 | |||||||
42344 | U.BRR | 0 | 0 | |||||||
42345 | U.BRT | 0 | 0 | |||||||
42346 | U.BRW | 0 | 0 | |||||||
42347 | U.BS | 0 | 0 | |||||||
42348 | U.BSC | 0 | 0 | |||||||
42349 | U.BSK | 0 | 0 | |||||||
42350 | U.BT | 0 | 0 | |||||||
42351 | U.BTI | 0 | 0 | |||||||
42352 | U.BTR | 0 | 0 | |||||||
42353 | U.BUM | 0 | 0 | |||||||
42354 | U.BVI | 0 | 0 | |||||||
42355 | U.BWN | 0 | 0 | |||||||
42356 | U.BWT | 0 | 0 | |||||||
42357 | U.BXI | 0 | 0 | |||||||
42358 | U.BZC | 0 | 0 | |||||||
42359 | U.CBG | 0 | 0 | |||||||
42360 | U.CBM | 0 | 0 | |||||||
42361 | U.CBY | 0 | 0 | |||||||
42362 | U.CCJ | 0 | 0 | |||||||
42363 | U.CDM | 0 | 0 | |||||||
42364 | U.CDP | 0 | 0 | |||||||
42365 | U.CEI | 0 | 0 | |||||||
42366 | U.CEL | 0 | 0 | |||||||
42367 | U.CHB | 0 | 0 | |||||||
42368 | U.CHC | 0 | 0 | |||||||
42369 | U.CHR | 0 | 0 | |||||||
42370 | U.CHT | 0 | 0 | |||||||
42371 | U.CHV | 0 | 0 | |||||||
42372 | U.CJC | 0 | 0 | |||||||
42373 | U.CKS | 0 | 0 | |||||||
42374 | U.CLC | 0 | 0 | |||||||
42375 | U.CLM | 0 | 0 | |||||||
42376 | U.CLT | 0 | 0 | |||||||
42377 | U.CMM | 0 | 0 | |||||||
42378 | U.COS | 0 | 0 | |||||||
42379 | U.COU | 0 | 0 | |||||||
42380 | U.CPG | 0 | 0 | |||||||
42381 | U.CTD | 0 | 0 | |||||||
42382 | U.CTX | 0 | 0 | |||||||
42383 | U.CUA | 0 | 0 | |||||||
42384 | U.CVY | 0 | 0 | |||||||
42385 | U.CW | 0 | 0 | |||||||
42386 | U.CYE | 0 | 0 | |||||||
42387 | U.DAL | 0 | 0 | |||||||
42388 | U.DAN | 0 | 0 | |||||||
42389 | U.DCC | 0 | 0 | |||||||
42390 | U.DLA | 0 | 0 | |||||||
42391 | U.DLT | 0 | 0 | |||||||
42392 | U.DLY | 0 | 0 | |||||||
42393 | U.DMG | 0 | 0 | |||||||
42394 | U.DNK | 0 | 0 | |||||||
42395 | U.DRG | 0 | 0 | |||||||
42396 | U.DSC | 0 | 0 | |||||||
42397 | U.DSG | 0 | 0 | |||||||
42398 | U.DTC | 0 | 0 | |||||||
42399 | U.DTE | 0 | 0 | |||||||
42400 | U.DXN | 0 | 0 | |||||||
42401 | U.ECC | 0 | 0 | |||||||
42402 | U.EGP | 0 | 0 | |||||||
42403 | U.EK | 0 | 0 | |||||||
42404 | U.ELC | 0 | 0 | |||||||
42405 | U.ELT | 0 | 0 | |||||||
42406 | U.EMA | 0 | 0 | |||||||
42407 | U.EME | 0 | 0 | |||||||
42408 | U.EMI | 0 | 0 | |||||||
42409 | U.ERF | 0 | 0 | |||||||
42410 | U.ETP | 0 | 0 | |||||||
42411 | U.EUR | 0 | 0 | |||||||
42412 | U.EXI | 0 | 0 | |||||||
42413 | U.EXP | 0 | 0 | |||||||
42414 | U.FIS | 0 | 0 | |||||||
42415 | U.FKI | 0 | 0 | |||||||
42416 | U.FLM | 0 | 0 | |||||||
42417 | U.FLP | 0 | 0 | |||||||
42418 | U.FRC | 0 | 0 | |||||||
42419 | U.FRN | 0 | 0 | |||||||
42420 | U.FYF | 0 | 0 | |||||||
42421 | U.GAA | 0 | 0 | |||||||
42422 | U.GAC | 0 | 0 | |||||||
42423 | U.GAR | 0 | 0 | |||||||
42424 | U.GCL | 0 | 0 | |||||||
42425 | U.GEC | 0 | 0 | |||||||
42426 | U.GEL | 0 | 0 | |||||||
42427 | U.GEM | 0 | 0 | |||||||
42428 | U.GKN | 0 | 0 | |||||||
42429 | U.GLX | 0 | 0 | |||||||
42430 | U.GLY | 0 | 0 | |||||||
42431 | U.GNC | 0 | 0 | |||||||
42432 | U.GNG | 0 | 0 | |||||||
42433 | U.GNH | 0 | 0 | |||||||
42434 | U.GOA | 0 | 0 | |||||||
42435 | U.GRM | 0 | 0 | |||||||
42436 | U.GRN | 0 | 0 | |||||||
42437 | U.GUI | 0 | 0 | |||||||
42438 | U.GUS | 0 | 0 | |||||||
42439 | U.GWG | 0 | 0 | |||||||
42440 | U.HBR | 0 | 0 | |||||||
42441 | U.HBS | 0 | 0 | |||||||
42442 | U.HEL | 0 | 0 | |||||||
42443 | U.HLD | 0 | 0 | |||||||
42444 | U.HLN | 0 | 0 | |||||||
42445 | U.HMS | 0 | 0 | |||||||
42446 | U.HNS | 0 | 0 | |||||||
42447 | U.HOB | 0 | 0 | |||||||
42448 | U.HOF | 0 | 0 | |||||||
42449 | U.HOI | 0 | 0 | |||||||
42450 | U.HRK | 0 | 0 | |||||||
42451 | U.HRS | 0 | 0 | |||||||
42452 | U.HSB | 0 | 0 | |||||||
42453 | U.HTL | 0 | 0 | |||||||
42454 | U.HWD | 0 | 0 | |||||||
42455 | U.HWP | 0 | 0 | |||||||
42456 | U.HYS | 0 | 0 | |||||||
42457 | U.IBL | 0 | 0 | |||||||
42458 | U.IBS | 0 | 0 | |||||||
42459 | U.ICI | 0 | 0 | |||||||
42460 | U.ICP | 0 | 0 | |||||||
42461 | U.ICS | 0 | 0 | |||||||
42462 | U.IFZ | 0 | 0 | |||||||
42463 | U.ILA | 0 | 0 | |||||||
42464 | U.IMG | 0 | 0 | |||||||
42465 | U.IMI | 0 | 0 | |||||||
42466 | U.INC | 0 | 0 | |||||||
42467 | U.INW | 0 | 0 | |||||||
42468 | U.IOM | 0 | 0 | |||||||
42469 | U.IVS | 0 | 0 | |||||||
42470 | U.IVW | 0 | 0 | |||||||
42471 | U.IWP | 0 | 0 | |||||||
42472 | U.JMA | 0 | 0 | |||||||
42473 | U.JSG | 0 | 0 | |||||||
42474 | U.KGF | 0 | 0 | |||||||
42475 | U.KLB | 0 | 0 | |||||||
42476 | U.KLM | 0 | 0 | |||||||
42477 | U.KWI | 0 | 0 | |||||||
42478 | U.LAD | 0 | 0 | |||||||
42479 | U.LAL | 0 | 0 | |||||||
42480 | U.LAN | 0 | 0 | |||||||
42481 | U.LAR | 0 | 0 | |||||||
42482 | U.LBM | 0 | 0 | |||||||
42483 | U.LEJ | 0 | 0 | |||||||
42484 | U.LEL | 0 | 0 | |||||||
42485 | U.LEX | 0 | 0 | |||||||
42486 | U.LGE | 0 | 0 | |||||||
42487 | U.LIR | 0 | 0 | |||||||
42488 | U.LLO | 0 | 0 | |||||||
42489 | U.LOF | 0 | 0 | |||||||
42490 | U.LOG | 0 | 0 | |||||||
42491 | U.LPR | 0 | 0 | |||||||
42492 | U.LRH | 0 | 0 | |||||||
42493 | U.LSM | 0 | 0 | |||||||
42494 | U.LTS | 0 | 0 | |||||||
42495 | U.LUC | 0 | 0 | |||||||
42496 | U.LVI | 0 | 0 | |||||||
42497 | U.LWB | 0 | 0 | |||||||
42498 | U.LYC | 0 | 0 | |||||||
42499 | U.LYL | 0 | 0 | |||||||
42500 | U.MAI | 0 | 0 | |||||||
42501 | U.MAM | 0 | 0 | |||||||
42502 | U.MAP | 0 | 0 | |||||||
42503 | U.MAR | 0 | 0 | |||||||
42504 | U.MBG | 0 | 0 | |||||||
42505 | U.MCA | 0 | 0 | |||||||
42506 | U.MDE | 0 | 0 | |||||||
42507 | U.MDV | 0 | 0 | |||||||
42508 | U.MEC | 0 | 0 | |||||||
42509 | U.MEP | 0 | 0 | |||||||
42510 | U.MFG | 0 | 0 | |||||||
42511 | U.MFI | 0 | 0 | |||||||
42512 | U.MFW | 0 | 0 | |||||||
42513 | U.MGF | 0 | 0 | |||||||
42514 | U.MGN | 0 | 0 | |||||||
42515 | U.MIC | 0 | 0 | |||||||
42516 | U.MKN | 0 | 0 | |||||||
42517 | U.MLB | 0 | 0 | |||||||
42518 | U.MNR | 0 | 0 | |||||||
42519 | U.MOG | 0 | 0 | |||||||
42520 | U.MOS | 0 | 0 | |||||||
42521 | U.MRL | 0 | 0 | |||||||
42522 | U.MRW | 0 | 0 | |||||||
42523 | U.MRX | 0 | 0 | |||||||
42524 | U.MST | 0 | 0 | |||||||
42525 | U.MTY | 0 | 0 | |||||||
42526 | U.MWB | 0 | 0 | |||||||
42527 | U.MWL | 0 | 0 | |||||||
42528 | U.MXC | 0 | 0 | |||||||
42529 | U.MYH | 0 | 0 | |||||||
42530 | U.NBS | 0 | 0 | |||||||
42531 | U.NCR | 0 | 0 | |||||||
42532 | U.NEL | 0 | 0 | |||||||
42533 | U.NFC | 0 | 0 | |||||||
42534 | U.NFD | 0 | 0 | |||||||
42535 | U.NGR | 0 | 0 | |||||||
42536 | U.NIE | 0 | 0 | |||||||
42537 | U.NPW | 0 | 0 | |||||||
42538 | U.NTT | 0 | 0 | |||||||
42539 | U.NUI | 0 | 0 | |||||||
42540 | U.NVR | 0 | 0 | |||||||
42541 | U.NWB | 0 | 0 | |||||||
42542 | U.NWG | 0 | 0 | |||||||
42543 | U.NWM | 0 | 0 | |||||||
42544 | U.NWO | 0 | 0 | |||||||
42545 | U.NWS | 0 | 0 | |||||||
42546 | U.NWW | 0 | 0 | |||||||
42547 | U.NXT | 0 | 0 | |||||||
42548 | U.OXG | 0 | 0 | |||||||
42549 | U.OXI | 0 | 0 | |||||||
42550 | U.PAS | 0 | 0 | |||||||
42551 | U.PDU | 0 | 0 | |||||||
42552 | U.PER | 0 | 0 | |||||||
42553 | U.PIL | 0 | 0 | |||||||
42554 | U.PLN | 0 | 0 | |||||||
42555 | U.PO | 0 | 0 | |||||||
42556 | U.PON | 0 | 0 | |||||||
42557 | U.PRU | 0 | 0 | |||||||
42558 | U.PSI | 0 | 0 | |||||||
42559 | U.PSN | 0 | 0 | |||||||
42560 | U.PSO | 0 | 0 | |||||||
42561 | U.PWN | 0 | 0 | |||||||
42562 | U.QMO | 0 | 0 | |||||||
42563 | U.RBK | 0 | 0 | |||||||
42564 | U.RCA | 0 | 0 | |||||||
42565 | U.RCI | 0 | 0 | |||||||
42566 | U.RCO | 0 | 0 | |||||||
42567 | U.RCR | 0 | 0 | |||||||
42568 | U.RDL | 0 | 0 | |||||||
42569 | U.REE | 0 | 0 | |||||||
42570 | U.REX | 0 | 0 | |||||||
42571 | U.RFU | 0 | 0 | |||||||
42572 | U.RKX | 0 | 0 | |||||||
42573 | U.RMC | 0 | 0 | |||||||
42574 | U.RNK | 0 | 0 | |||||||
42575 | U.ROY | 0 | 0 | |||||||
42576 | U.RR | 0 | 0 | |||||||
42577 | U.RSH | 0 | 0 | |||||||
42578 | U.RTC | 0 | 0 | |||||||
42579 | U.RTO | 0 | 0 | |||||||
42580 | U.RTR | 0 | 0 | |||||||
42581 | U.RTZ | 0 | 0 | |||||||
42582 | U.RVR | 0 | 0 | |||||||
42583 | U.RYV | 0 | 0 | |||||||
42584 | U.SAL | 0 | 0 | |||||||
42585 | U.SAP | 0 | 0 | |||||||
42586 | U.SB | 0 | 0 | |||||||
42587 | U.SBD | 0 | 0 | |||||||
42588 | U.SBR | 0 | 0 | |||||||
42589 | U.SCC | 0 | 0 | |||||||
42590 | U.SCO | 0 | 0 | |||||||
42591 | U.SCT | 0 | 0 | |||||||
42592 | U.SDR | 0 | 0 | |||||||
42593 | U.SDW | 0 | 0 | |||||||
42594 | U.SEA | 0 | 0 | |||||||
42595 | U.SEB | 0 | 0 | |||||||
42596 | U.SGS | 0 | 0 | |||||||
42597 | U.SHE | 0 | 0 | |||||||
42598 | U.SHS | 0 | 0 | |||||||
42599 | U.SIN | 0 | 0 | |||||||
42600 | U.SJP | 0 | 0 | |||||||
42601 | U.SKS | 0 | 0 | |||||||
42602 | U.SKY | 0 | 0 | |||||||
42603 | U.SLA | 0 | 0 | |||||||
42604 | U.SLO | 0 | 0 | |||||||
42605 | U.SLR | 0 | 0 | |||||||
42606 | U.SMD | 0 | 0 | |||||||
42607 | U.SMG | 0 | 0 | |||||||
42608 | U.SMP | 0 | 0 | |||||||
42609 | U.SMW | 0 | 0 | |||||||
42610 | U.SN | 0 | 0 | |||||||
42611 | U.SNE | 0 | 0 | |||||||
42612 | U.SNL | 0 | 0 | |||||||
42613 | U.SNO | 0 | 0 | |||||||
42614 | U.SNW | 0 | 0 | |||||||
42615 | U.SPW | 0 | 0 | |||||||
42616 | U.SRA | 0 | 0 | |||||||
42617 | U.STA | 0 | 0 | |||||||
42618 | U.STV | 0 | 0 | |||||||
42619 | U.STY | 0 | 0 | |||||||
42620 | U.SUN | 0 | 0 | |||||||
42621 | U.SVC | 0 | 0 | |||||||
42622 | U.SVO | 0 | 0 | |||||||
42623 | U.SVT | 0 | 0 | |||||||
42624 | U.SWA | 0 | 0 | |||||||
42625 | U.SWE | 0 | 0 | |||||||
42626 | U.SWT | 0 | 0 | |||||||
42627 | U.SWW | 0 | 0 | |||||||
42628 | U.TAR | 0 | 0 | |||||||
42629 | U.TAT | 0 | 0 | |||||||
42630 | U.TAY | 0 | 0 | |||||||
42631 | U.TFH | 0 | 0 | |||||||
42632 | U.THN | 0 | 0 | |||||||
42633 | U.TI | 0 | 0 | |||||||
42634 | U.TID | 0 | 0 | |||||||
42635 | U.TIG | 0 | 0 | |||||||
42636 | U.TIH | 0 | 0 | |||||||
42637 | U.TKN | 0 | 0 | |||||||
42638 | U.TMS | 0 | 0 | |||||||
42639 | U.TN | 0 | 0 | |||||||
42640 | U.TOM | 0 | 0 | |||||||
42641 | U.TPH | 0 | 0 | |||||||
42642 | U.TPT | 0 | 0 | |||||||
42643 | U.TRA | 0 | 0 | |||||||
42644 | U.TRS | 0 | 0 | |||||||
42645 | U.TSB | 0 | 0 | |||||||
42646 | U.TSC | 0 | 0 | |||||||
42647 | U.TWO | 0 | 0 | |||||||
42648 | U.TWT | 0 | 0 | |||||||
42649 | U.UBI | 0 | 0 | |||||||
42650 | U.UCH | 0 | 0 | |||||||
42651 | U.UDS | 0 | 0 | |||||||
42652 | U.UFI | 0 | 0 | |||||||
42653 | U.ULV | 0 | 0 | |||||||
42654 | U.UNI | 0 | 0 | |||||||
42655 | U.UNT | 0 | 0 | |||||||
42656 | U.UNW | 0 | 0 | |||||||
42657 | U.USH | 0 | 0 | |||||||
42658 | U.UUT | 0 | 0 | |||||||
42659 | U.VBR | 0 | 0 | |||||||
42660 | U.VIC | 0 | 0 | |||||||
42661 | U.VOD | 0 | 0 | |||||||
42662 | U.VTR | 0 | 0 | |||||||
42663 | U.WBS | 0 | 0 | |||||||
42664 | U.WBY | 0 | 0 | |||||||
42665 | U.WDC | 0 | 0 | |||||||
42666 | U.WDJ | 0 | 0 | |||||||
42667 | U.WEI | 0 | 0 | |||||||
42668 | U.WHI | 0 | 0 | |||||||
42669 | U.WHS | 0 | 0 | |||||||
42670 | U.WKS | 0 | 0 | |||||||
42671 | U.WLC | 0 | 0 | |||||||
42672 | U.WLM | 0 | 0 | |||||||
42673 | U.WLY | 0 | 0 | |||||||
42674 | U.WMP | 0 | 0 | |||||||
42675 | U.WPP | 0 | 0 | |||||||
42676 | U.WUI | 0 | 0 | |||||||
42677 | U.WWT | 0 | 0 | |||||||
42678 | U.WXW | 0 | 0 | |||||||
42679 | U.XEN | 0 | 0 | |||||||
42680 | U.YEL | 0 | 0 | |||||||
42681 | U.YTV | 0 | 0 | |||||||
42682 | U.YWT | 0 | 0 | |||||||
42683 | U.ZCH | 0 | 0 | |||||||
42684 | U.ZEN | 0 | 0 | |||||||
42685 | UA | 300 | 15 3/4 | 0 | ||||||
42686 | UACA | 200 | 17 1/2 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 400 | |
42687 | UACI | 0 | 0 | |||||||
42688 | UACQ | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
42689 | UAG | 300 | 28 7/8 | 30 1/2 | 30 5/8 | 28 5/8 | 28 3/4 | 29 1/4 | 263500 | |
42690 | UAGI | 0 | 0 | |||||||
42691 | UAGS | 0 | 0 | |||||||
42692 | UAH | 1000 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | ||||
42693 | UAHP | 0 | 0 | |||||||
42694 | UAHS | 0 | 0 | |||||||
42695 | UAHV | 0 | 0 | |||||||
42696 | UAL | 200 | 49 1/8 | 47 1/2 | 49 3/4 | 0 | ||||
42697 | UALA | 0 | 0 | |||||||
42698 | UALB | 0 | 0 | |||||||
42699 | UALC | 0 | 0 | |||||||
42700 | UALD | 0 | 0 | |||||||
42701 | UALE | 0 | 0 | |||||||
42702 | UALF | 0 | 0 | |||||||
42703 | UALG | 0 | 0 | |||||||
42704 | UALH | 0 | 0 | |||||||
42705 | UALI | 0 | 0 | |||||||
42706 | UALL | 0 | 0 | |||||||
42707 | UALM | 0 | 0 | |||||||
42708 | UALN | 0 | 0 | |||||||
42709 | UALO | 0 | 0 | |||||||
42710 | UALQ | 0 | 0 | |||||||
42711 | UALR | 0 | 0 | |||||||
42712 | UALS | 0 | 0 | |||||||
42713 | UALT | 0 | 0 | |||||||
42714 | UALV | 0 | 0 | |||||||
42715 | UALX | 0 | 0 | |||||||
42716 | UALY | 0 | 0 | |||||||
42717 | UALZ | 0 | 0 | |||||||
42718 | UALpB | 100 | 33 7/8 | 33 7/8 | 34 3/8 | 0 | ||||
42719 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42720 | UAM | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 3/8 | 25 7/8 | 200 | |
42721 | UAMA | 0 | 0 | |||||||
42722 | UAMI | 0 | 0 | |||||||
42723 | UAMP | 0 | 0 | |||||||
42724 | UAMR | 0 | 0 | |||||||
42725 | UAMW | 0 | 0 | |||||||
42726 | UAMY | 5000 | 0.1250 | 0 | ||||||
42727 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42728 | UAN | 0 | 0 | |||||||
42729 | UAP | 0 | 0 | |||||||
42730 | UAP.A | 0 | 0 | |||||||
42731 | UASG | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 4.3750 | 2000 | |
42732 | UASI | 1200 | 7 1/2 | 7 3/8 | 7 1/2 | 7 3/8 | 7 3/8 | 7 5/8 | 6300 | |
42733 | UATXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.04 | 5.19 | 836 | |
42734 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42735 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42736 | UBAN | 100 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/4 | 40 | 200 | |
42737 | UBBG | 0 | 0 | |||||||
42738 | UBCD | 100 | 12 3/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 300 | |
42739 | UBCP | 1800 | 18 1/2 | 17 1/2 | 19 | 0 | ||||
42740 | UBET | 400 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.2500 | 4.7500 | 400 | |
42741 | UBFO | 200 | 41.0000 | 0 | ||||||
42742 | UBK | 0 | 0 | |||||||
42743 | UBKC | 0 | 0 | |||||||
42744 | UBKE | 0 | 0 | |||||||
42745 | UBKR | 0 | 0 | |||||||
42746 | UBMT | 200 | 19 | 18 1/2 | 19 1/2 | 0 | ||||
42747 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42748 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42749 | UBNRF | 2000 | 0.2100 | 0 | ||||||
42750 | UBPA | 0 | 0 | |||||||
42751 | UBRI | 0 | 0 | |||||||
42752 | UBS | 200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 13/16 | 10 1/8 | 1200 | |
42753 | UBS.W | 0 | 0 | |||||||
42754 | UBS/WS | 900 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2800 | |||
42755 | UBSA | 0 | 0 | |||||||
42756 | UBSC | 500 | 15 | 15 | 15 | 15 | 14 | 15 | 500 | |
42757 | UBSF | 0 | 0 | |||||||
42758 | UBSH | 400 | 25 3/4 | 25 3/8 | 25 3/4 | 25 3/8 | 25 | 25 3/4 | 900 | |
42759 | UBSI | 5000 | 30 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 12700 | |
42760 | UBSK | 0 | 0 | |||||||
42761 | UBSR | 0 | 0 | |||||||
42762 | UBSS | 0 | 0 | |||||||
42763 | UBSZ | 0 | 0 | |||||||
42764 | UBTA | 0 | 0 | |||||||
42765 | UBZC | 0 | 0 | |||||||
42766 | UC | 300 | 31 3/4 | 31 3/4 | 31 3/4 | 31 1/2 | 31 1/2 | 31 7/8 | 10300 | |
42767 | UCAP | 10000 | 0.2500 | 0.2500 | 0.3125 | 0 | ||||
42768 | UCAR | 200 | 38 5/8 | 38 21/32 | 39 1/8 | 38 1/4 | 38 5/8 | 39 | 82700 | |
42769 | UCAXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 3.28 | 3.32 | 3110 | |
42770 | UCBXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.83 | 2.91 | 942 | |
42771 | UCC | 700 | 48 1/4 | 47 | 47 3/8 | 0 | ||||
42772 | UCCAF | 0 | 0.1000 | 0 | ||||||
42773 | UCCC | 0 | 0 | |||||||
42774 | UCCI | 0 | 0 | |||||||
42775 | UCCK | 0 | 0 | |||||||
42776 | UCCL | 0 | 0 | |||||||
42777 | UCCM | 0 | 0 | |||||||
42778 | UCCR | 0 | 0 | |||||||
42779 | UCCS | 0 | 0 | |||||||
42780 | UCCT | 0 | 0 | |||||||
42781 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42782 | UCI/WS | 0 | 0 | |||||||
42783 | UCIA | 1400 | 3 3/32 | 4 1/8 | 5 1/8 | 261800 | ||||
42784 | UCIC | 1800 | 2.4992 | 0.4375 | 0.5312 | 0 | ||||
42785 | UCIT | 100 | 21 3/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 9900 | |
42786 | UCITP | 0 | 0 | |||||||
42787 | UCIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.16 | 3.25 | 521 | |
42788 | UCKS | 0 | 0 | |||||||
42789 | UCL | 400 | 38 1/4 | 37 5/8 | 38 1/4 | 37 5/8 | 38 1/4 | 38 3/4 | 1300 | |
42790 | UCLA | 0 | 0 | |||||||
42791 | UCLB | 0 | 0 | |||||||
42792 | UCLC | 0 | 0 | |||||||
42793 | UCLF | 0 | 0 | |||||||
42794 | UCLG | 0 | 0 | |||||||
42795 | UCLI | 0 | 0 | |||||||
42796 | UCLL | 0 | 0 | |||||||
42797 | UCLN | 0 | 0 | |||||||
42798 | UCLO | 0 | 0 | |||||||
42799 | UCLP | 0 | 0 | |||||||
42800 | UCLR | 0 | 0 | |||||||
42801 | UCLS | 0 | 0 | |||||||
42802 | UCLT | 0 | 0 | |||||||
42803 | UCM | 2000 | 27 3/8 | 28 1/4 | 28 1/4 | 27 3/8 | 27 3/8 | 27 3/4 | 8000 | |
42804 | UCMA | 0 | 0 | |||||||
42805 | UCMB | 0 | 0 | |||||||
42806 | UCMC | 0 | 0 | |||||||
42807 | UCMD | 0 | 0 | |||||||
42808 | UCMG | 0 | 0 | |||||||
42809 | UCMH | 0 | 0 | |||||||
42810 | UCMI | 0 | 0 | |||||||
42811 | UCMK | 0 | 0 | |||||||
42812 | UCMM | 0 | 0 | |||||||
42813 | UCMO | 0 | 0 | |||||||
42814 | UCMP | 1000 | 5 7/16 | 5 9/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 7/16 | 16100 | |
42815 | UCMS | 0 | 0 | |||||||
42816 | UCMT | 0 | 0 | |||||||
42817 | UCMX | 0 | 0 | |||||||
42818 | UCNO | 500 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
42819 | UCNS | 10000 | 0.0700 | 0.0750 | 0.0750 | 0.0700 | 0.0650 | 0.0725 | 519000 | |
42820 | UCNY | 0 | 0 | |||||||
42821 | UCO | 100 | 25 | 21 1/8 | 21 7/8 | 0 | ||||
42822 | UCOI | 0 | 0 | |||||||
42823 | UCON | 0 | 0 | |||||||
42824 | UCOP | 0 | 0 | |||||||
42825 | UCOPM | 0 | 0 | |||||||
42826 | UCOPP | 0 | 0 | |||||||
42827 | UCOR | 200 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 8 1/2 | 9 1/4 | 3500 | |
42828 | UCP | 0 | 0 | |||||||
42829 | UCPLF | 0 | 29.0000 | 0 | ||||||
42830 | UCR | 2600 | 39 | 38 | 38 1/2 | 0 | ||||
42831 | UCRT | 0 | 0 | |||||||
42832 | UCS | 0 | 0 | |||||||
42833 | UCS.A | 0 | 0 | |||||||
42834 | UCS.B | 0 | 0 | |||||||
42835 | UCSI | 0 | 0 | |||||||
42836 | UCSIF | 0 | 0.3800 | 0 | ||||||
42837 | UCSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.41 | 4.54 | 612 | |
42838 | UCTN | 1000 | 1 | 1 1/32 | 1 1/32 | 15/16 | 15/16 | 1 | 43600 | |
42839 | UCTNW | 1500 | 1/2 | 3/8 | 5/8 | 0 | ||||
42840 | UCTNZ | 12500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 42500 | |
42841 | UCU | 100 | 27 3/8 | 27 | 27 3/8 | 0 | ||||
42842 | UCUB | 0 | 0 | |||||||
42843 | UCUC | 0 | 0 | |||||||
42844 | UCUE | 0 | 0 | |||||||
42845 | UCUG | 0 | 0 | |||||||
42846 | UCUH | 0 | 0 | |||||||
42847 | UCUI | 0 | 0 | |||||||
42848 | UCUL | 0 | 0 | |||||||
42849 | UCUM | 0 | 0 | |||||||
42850 | UCUN | 0 | 0 | |||||||
42851 | UCUO | 0 | 0 | |||||||
42852 | UCUP | 0 | 0 | |||||||
42853 | UCUR | 0 | 0 | |||||||
42854 | UCUS | 0 | 0 | |||||||
42855 | UCUT | 0 | 0 | |||||||
42856 | UCUW | 0 | 0 | |||||||
42857 | UCUX | 0 | 0 | |||||||
42858 | UCUY | 0 | 0 | |||||||
42859 | UCUpA | 100 | 25 3/8 | 0 | ||||||
42860 | UCUpC | 100 | 25 7/8 | 26 | 26 | 25 7/8 | 2700 | |||
42861 | UCpI | 700 | 57 1/2 | 57 | 57 1/2 | 57 | 56 1/2 | 57 1/2 | 800 | |
42862 | UDCH | 0 | 0 | |||||||
42863 | UDCI | 2500 | 30 | 30 3/4 | 30 3/4 | 30 | 30 | 30 3/4 | 11500 | |
42864 | UDCO | 0 | 0 | |||||||
42865 | UDCOO | 0 | 0 | |||||||
42866 | UDCOQ | 0 | 0 | |||||||
42867 | UDCP | 0 | 0 | |||||||
42868 | UDCPQ | 0 | 0 | |||||||
42869 | UDG | 0 | 0 | |||||||
42870 | UDI | 200 | 20 5/8 | 0 | ||||||
42871 | UDIB | 0 | 0 | |||||||
42872 | UDIC | 0 | 0 | |||||||
42873 | UDIG | 0 | 0 | |||||||
42874 | UDIK | 0 | 0 | |||||||
42875 | UDIO | 0 | 0 | |||||||
42876 | UDIP | 0 | 0 | |||||||
42877 | UDIV | 100 | 0.0010 | 0 | ||||||
42878 | UDIX | 0 | 0 | |||||||
42879 | UDL | 800 | 7 | 0 | ||||||
42880 | UDLA | 0 | 0 | |||||||
42881 | UDLD | 0 | 0 | |||||||
42882 | UDLL | 0 | 0 | |||||||
42883 | UDLN | 0 | 0 | |||||||
42884 | UDLO | 0 | 0 | |||||||
42885 | UDLR | 0 | 0 | |||||||
42886 | UDLS | 0 | 0 | |||||||
42887 | UDLT | 0 | 0 | |||||||
42888 | UDR | 400 | 14 | 13 3/4 | 14 1/4 | 0 | ||||
42889 | UDRE | 0 | 0 | |||||||
42890 | UDRR | 0 | 0 | |||||||
42891 | UDRT | 0 | 0 | |||||||
42892 | UDRpA | 400 | 25 7/8 | 0 | ||||||
42893 | UDSI | 0 | 0 | |||||||
42894 | UDYN | 600 | 4.0000 | 4.0000 | 4.7500 | 0 | ||||
42895 | UEIC | 300 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 28100 | |
42896 | UELM | 0 | 0 | |||||||
42897 | UELMI | 200 | 23.2500 | 0 | ||||||
42898 | UELMO | 100 | 49.0000 | 0 | ||||||
42899 | UENA | 0 | 0 | |||||||
42900 | UENB | 0 | 0 | |||||||
42901 | UEP | 400 | 39 3/4 | 39 7/8 | 39 7/8 | 39 3/4 | 39 3/4 | 40 | 1300 | |
42902 | UEPC | 0 | 0 | |||||||
42903 | UEPCN | 300 | 62.0000 | 0 | ||||||
42904 | UEPCP | 100 | 59.2500 | 0 | ||||||
42905 | UEPL | 0 | 0 | |||||||
42906 | UEPR | 0 | 0 | |||||||
42907 | UEPpA | 100 | 48 5/8 | 0 | ||||||
42908 | UEPpC | 700 | 59 | 0 | ||||||
42909 | UEPpD | 100 | 61 1/4 | 0 | ||||||
42910 | UEPpE | 490 | 69 1/2 | 69 | 69 1/2 | 69 | 1590 | |||
42911 | UEPpG | 400 | 91 1/2 | 0 | ||||||
42912 | UEPpI | 250 | 101 1/32 | 0 | ||||||
42913 | UESSQ | 1000 | 0.0010 | 0 | ||||||
42914 | UFC | 100 | 35 1/4 | 35 | 35 1/2 | 0 | ||||
42915 | UFCC | 0 | 0 | |||||||
42916 | UFCE | 0 | 0 | |||||||
42917 | UFCI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
42918 | UFCS | 200 | 31 | 31 | 31 | 31 | 31 | 32 1/2 | 200 | |
42919 | UFD | 0 | 0 | |||||||
42920 | UFD.A | 0 | 0 | |||||||
42921 | UFD.B | 0 | 0 | |||||||
42922 | UFD/A | 200 | 1 3/4 | 0 | ||||||
42923 | UFD/B | 6000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 6000 | |||
42924 | UFDA | 0 | 0 | |||||||
42925 | UFDB | 0 | 0 | |||||||
42926 | UFDS | 0 | 0 | |||||||
42927 | UFEM | 4500 | 23 1/4 | 21 3/4 | 23 3/4 | 21 | 23 | 23 1/4 | 91400 | |
42928 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
42929 | UFFL | 0 | 0 | |||||||
42930 | UFFLW | 0 | 0 | |||||||
42931 | UFGI | 0 | 0 | |||||||
42932 | UFI | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 30 7/8 | 200 | |
42933 | UFIC | 0 | 0 | |||||||
42934 | UFIF | 0 | 0 | |||||||
42935 | UFIS | 0 | 0 | |||||||
42936 | UFISP | 0 | 0 | |||||||
42937 | UFIT | 0 | 0 | |||||||
42938 | UFIV | 0 | 0 | |||||||
42939 | UFLTX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
42940 | UFLXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.19 | 3.26 | 696 | |
42941 | UFMG | 500 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 3/4 | 1000 | |
42942 | UFP | 600 | 5 3/8 | 0 | ||||||
42943 | UFPI | 800 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 15100 | |
42944 | UFPT | 500 | 5 1/4 | 5 7/8 | 6 1/8 | 382200 | ||||
42945 | UFR | 0 | 0 | |||||||
42946 | UFRB | 0 | 0 | |||||||
42947 | UFRM | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 1000 | |
42948 | UFX | 1000 | 8 3/8 | 0 | ||||||
42949 | UFXC | 0 | 0 | |||||||
42950 | UFXG | 0 | 0 | |||||||
42951 | UG | 800 | 1 9/16 | 0 | ||||||
42952 | UGEN | 0 | 0 | |||||||
42953 | UGI | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/2 | 100 | |
42954 | UGID | 0 | 0 | |||||||
42955 | UGII | 0 | 0 | |||||||
42956 | UGIL | 0 | 0 | |||||||
42957 | UGIN | 0 | 0 | |||||||
42958 | UGIR | 0 | 0 | |||||||
42959 | UGIS | 0 | 0 | |||||||
42960 | UGIY | 0 | 0 | |||||||
42961 | UGLY | 300 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/4 | 15 3/8 | 104400 | |
42962 | UGNE | 1200 | 2 1/2 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 1/2 | 110400 | |
42963 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
42964 | UGS | 0 | 0 | |||||||
42965 | UGSXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.14 | 5.26 | 6336 | |
42966 | UGTBX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
42967 | UH | 100 | 24 1/2 | 24 | 24 5/8 | 0 | ||||
42968 | UH.W | 0 | 0 | |||||||
42969 | UH/WS | 100 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/4 | 1700 | |
42970 | UHC | 100 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | ||||
42971 | UHCM | 0 | 0 | |||||||
42972 | UHCO | 2500 | 2 1/4 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 11500 | |
42973 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 2 3/4 | 0 | ||||
42974 | UHCP | 1000 | 1 1/2 | 1 15/32 | 1 19/32 | 1 13/32 | 1 15/32 | 1 9/16 | 113000 | |
42975 | UHLD | 500 | 14 3/4 | 14 | 14 3/4 | 0 | ||||
42976 | UHLI | 200 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
42977 | UHOS | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/8 | 500 | |
42978 | UHS | 200 | 25 1/8 | 24 1/2 | 25 3/8 | 0 | ||||
42979 | UHSC | 0 | 0 | |||||||
42980 | UHSI | 0 | 0 | |||||||
42981 | UHSM | 0 | 0 | |||||||
42982 | UHSP | 0 | 0 | |||||||
42983 | UHSV | 0 | 0 | |||||||
42984 | UHSW | 0 | 0 | |||||||
42985 | UHSX | 0 | 0 | |||||||
42986 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
42987 | UHT | 400 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 1/4 | 600 | |
42988 | UHTD | 0 | 0 | |||||||
42989 | UHTI | 0 | 0 | |||||||
42990 | UHTK | 0 | 0 | |||||||
42991 | UHTS | 700 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
42992 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
42993 | UHTT | 0 | 0 | |||||||
42994 | UHp | 300 | 23 1/2 | 0 | ||||||
42995 | UIBAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
42996 | UIC | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 3/4 | 1000 | |
42997 | UICB | 0 | 0 | |||||||
42998 | UICD | 0 | 0 | |||||||
42999 | UICI | 1000 | 27 5/8 | 27 3/8 | 27 3/4 | 27 1/8 | 27 3/8 | 27 5/8 | 56600 | |
43000 | UICO | 5000 | 5/32 | 5/32 | 7/32 | 0 | ||||
43001 | UIEIX | 0 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | |
43002 | UIF | 100 | 9 | 9 | 9 | 9 | 700 | |||
43003 | UIGEX | 0 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | |
43004 | UIGSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
43005 | UIHA | 0 | 0 | |||||||
43006 | UIHI | 0 | 0 | |||||||
43007 | UIHIA | 3000 | 12 1/4 | 13 1/8 | 13 1/8 | 12 1/4 | 12 1/4 | 12 3/4 | 25900 | |
43008 | UIL | 300 | 33 7/8 | 34 | 34 3/4 | 0 | ||||
43009 | UILC | 0 | 0 | |||||||
43010 | UILD | 0 | 0 | |||||||
43011 | UILH | 0 | 0 | |||||||
43012 | UILL | 0 | 0 | |||||||
43013 | UILLN | 100 | 54.2500 | 0 | ||||||
43014 | UILLO | 0 | 0 | |||||||
43015 | UILMX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
43016 | UILN | 0 | 0 | |||||||
43017 | UILS | 0 | 0 | |||||||
43018 | UILW | 0 | 0 | |||||||
43019 | UILpA | 1500 | 25 1/2 | 0 | ||||||
43020 | UIMIX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.43 | 0 | |
43021 | UINT | 0 | 0 | |||||||
43022 | UIS | 500 | 6 1/4 | 6 1/8 | 6 1/4 | 6 | 6 | 6 3/8 | 18700 | |
43023 | UISA | 0 | 0 | |||||||
43024 | UISB | 0 | 0 | |||||||
43025 | UISC | 0 | 0 | |||||||
43026 | UISD | 0 | 0 | |||||||
43027 | UISE | 0 | 0 | |||||||
43028 | UISF | 0 | 0 | |||||||
43029 | UISG | 0 | 0 | |||||||
43030 | UISH | 0 | 0 | |||||||
43031 | UISI | 0 | 0 | |||||||
43032 | UISL | 0 | 0 | |||||||
43033 | UISM | 0 | 0 | |||||||
43034 | UISN | 0 | 0 | |||||||
43035 | UISO | 0 | 0 | |||||||
43036 | UISP | 0 | 0 | |||||||
43037 | UISR | 0 | 0 | |||||||
43038 | UISS | 0 | 0 | |||||||
43039 | UIST | 0 | 0 | |||||||
43040 | UISV | 0 | 0 | |||||||
43041 | UISW | 0 | 0 | |||||||
43042 | UISX | 0 | 0 | |||||||
43043 | UISY | 0 | 0 | |||||||
43044 | UISpA | 100 | 31 | 31 | 31 | 31 | 30 3/4 | 31 1/8 | 100 | |
43045 | UITBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
43046 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43047 | UIVMX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
43048 | UIVXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.77 | 4.86 | 4594 | |
43049 | UJ | 0 | 0 | |||||||
43050 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43051 | UJBA | 0 | 0 | |||||||
43052 | UJBK | 0 | 0 | |||||||
43053 | UJBN | 0 | 0 | |||||||
43054 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43055 | UK | 100 | 43 3/4 | 44 | 44 | 43 1/2 | 43 5/8 | 44 1/8 | 2500 | |
43056 | UKEN | 0 | 0 | |||||||
43057 | UKENF | 0 | 1.1900 | 0 | ||||||
43058 | UKM | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 100 | |
43059 | UKS | 0 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 0 | |||
43060 | UL | 800 | 89 1/4 | 89 1/4 | 89 1/4 | 89 1/4 | 88 7/8 | 89 5/8 | 800 | |
43061 | ULAB | 0 | 0 | |||||||
43062 | ULB | 1000 | 9/16 | 5/8 | 11/16 | 9/16 | 48800 | |||
43063 | ULBI | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 31000 | |
43064 | ULDR | 0 | 0 | |||||||
43065 | ULDT | 0 | 0 | |||||||
43066 | ULGX | 1000 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/4 | 7500 | |
43067 | ULMD | 0 | 0 | |||||||
43068 | ULMR | 0 | 0 | |||||||
43069 | ULMRY | 0 | 0 | |||||||
43070 | ULMS | 0 | 0 | |||||||
43071 | ULR | 200 | 28 1/8 | 28 | 28 3/8 | 0 | ||||
43072 | ULRF | 0 | 0 | |||||||
43073 | ULRL | 0 | 0 | |||||||
43074 | ULRM | 0 | 0 | |||||||
43075 | ULRQ | 0 | 0 | |||||||
43076 | ULRR | 0 | 0 | |||||||
43077 | ULRX | 0 | 0 | |||||||
43078 | ULSE | 0 | 0 | |||||||
43079 | ULSY | 0 | 0 | |||||||
43080 | ULTD | 10000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/4 | 13300 | |
43081 | ULTE | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 11600 | |
43082 | ULTI | 0 | 0 | |||||||
43083 | ULTK | 100 | 25 3/4 | 25 1/4 | 26 | 25 1/4 | 25 1/2 | 26 | 69600 | |
43084 | ULTR | 1500 | 7 7/8 | 7 | 7 7/8 | 6 7/8 | 7 1/2 | 7 7/8 | 39100 | |
43085 | ULTS | 2000 | 1.5000 | 2.2500 | 2.2500 | 1.5000 | 1.5000 | 3.5000 | 3000 | |
43086 | ULTT | 27000 | 0.1800 | 0.2000 | 0.2500 | 0.1562 | 0.1562 | 0.2500 | 196100 | |
43087 | ULTX | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6250 | 0.8750 | 3500 | |
43088 | ULVCF | 0 | 182.3500 | 0 | ||||||
43089 | ULVN | 0 | 0 | |||||||
43090 | ULVR | 0 | 0 | |||||||
43091 | UM | 0 | 0 | |||||||
43092 | UMAAX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
43093 | UMAI | 1000 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 1500 | |||
43094 | UMBBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
43095 | UMBF | 3100 | 38 3/4 | 38 3/4 | 39 | 38 3/4 | 38 3/4 | 39 1/4 | 11600 | |
43096 | UMBHX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
43097 | UMBI | 0 | 0 | |||||||
43098 | UMBIX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.98 | 0 | |
43099 | UMBS | 0 | 0 | |||||||
43100 | UMBSX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
43101 | UMBWX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
43102 | UMC | 2500 | 46 5/8 | 47 3/8 | 47 7/8 | 0 | ||||
43103 | UMCC | 0 | 0 | |||||||
43104 | UMCEX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
43105 | UMCI | 6300 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
43106 | UMCP | 0 | 0 | |||||||
43107 | UMCR | 0 | 0 | |||||||
43108 | UMCS | 0 | 0 | |||||||
43109 | UMEAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
43110 | UMED | 300 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 8300 | |
43111 | UMEI | 18000 | 0.0900 | 0.0800 | 0.1000 | 0 | ||||
43112 | UMEQX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 27.42 | 0 | |
43113 | UMESX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
43114 | UMFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.80 | 4.89 | 2384 | |
43115 | UMG | 200 | 16 3/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 1/4 | 16 3/4 | 1800 | |
43116 | UMGA | 0 | 0 | |||||||
43117 | UMGC | 0 | 0 | |||||||
43118 | UMGCX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.19 | 0 | |
43119 | UMGD | 0 | 0 | |||||||
43120 | UMGE | 0 | 0 | |||||||
43121 | UMGL | 0 | 0 | |||||||
43122 | UMGM | 0 | 0 | |||||||
43123 | UMGN | 0 | 0 | |||||||
43124 | UMGO | 0 | 0 | |||||||
43125 | UMGR | 0 | 0 | |||||||
43126 | UMGS | 0 | 0 | |||||||
43127 | UMGT | 0 | 0 | |||||||
43128 | UMGVX | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.33 | 0 | |
43129 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
43130 | UMH | 0 | 11 3/4 | 12 1/2 | 0 | |||||
43131 | UMHA | 0 | 0 | |||||||
43132 | UMHC | 2100 | 0.0937 | 0.0625 | 0.1250 | 0 | ||||
43133 | UMHI | 0 | 0 | |||||||
43134 | UMHM | 0 | 0 | |||||||
43135 | UMHT | 0 | 0 | |||||||
43136 | UMI | 0 | 0 | |||||||
43137 | UMIGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.08 | 0 | |
43138 | UMII | 0 | 0 | |||||||
43139 | UMINX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.29 | 0 | |
43140 | UMITX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
43141 | UMIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.01 | 5.12 | 5712 | |
43142 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43143 | UMKG | 0 | 0 | |||||||
43144 | UMLCX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
43145 | UMLTX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.23 | 0 | |
43146 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43147 | UMMF | 400 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 400 | |
43148 | UMMGX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.34 | 0 | |
43149 | UMMp | 500 | 1 1/2 | 0 | ||||||
43150 | UMNYX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.94 | 0 | |
43151 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43152 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43153 | UMPEX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.89 | 0 | |
43154 | UMPNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
43155 | UMPXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.93 | 4.96 | 3648 | |
43156 | UMR | 600 | 5 | 5 | 5 1/16 | 5 | 12600 | |||
43157 | UMRP | 0 | 0 | |||||||
43158 | UMRT | 0 | 0 | |||||||
43159 | UMRTB | 0 | 0 | |||||||
43160 | UMSI | 500 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.4375 | 1.5000 | 49300 | |
43161 | UMTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.97 | 3.02 | 995 | |
43162 | UMUHX | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 5.60 | 0 | |
43163 | UMWA | 0 | 0 | |||||||
43164 | UN | 100 | 153 1/4 | 161 3/4 | 163 7/8 | 0 | ||||
43165 | UNACX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 9.04 | 0 | |
43166 | UNAM | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 5/8 | 2000 | |
43167 | UNASX | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.62 | 0 | |
43168 | UNBC | 1200 | 53 | 52 5/8 | 53 1/4 | 52 5/8 | 52 3/4 | 53 | 52700 | |
43169 | UNBCZ | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 7/8 | 1100 | |
43170 | UNBDX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.58 | 0 | |
43171 | UNBJ | 400 | 35 | 35 | 35 | 35 | 35 | 35 3/4 | 600 | |
43172 | UNBK | 0 | 0 | |||||||
43173 | UNBO | 100 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 100 | |||
43174 | UNBT | 0 | 0 | |||||||
43175 | UNC | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 2500 | |
43176 | UNCB | 15000 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
43177 | UNCGX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.72 | 0 | |
43178 | UNCI | 0 | 0 | |||||||
43179 | UNCIX | 0 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 26.36 | 0 | |
43180 | UNCMX | 0 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 35.88 | 0 | |
43181 | UNCN | 400 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
43182 | UNCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.57 | 4.67 | 4286 | |
43183 | UND | 200 | 26 | 26 | 26 | 25 7/8 | 3000 | |||
43184 | UNDE | 0 | 0 | |||||||
43185 | UNDG | 500 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 1300 | |
43186 | UNECX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.39 | 0 | |
43187 | UNEW | 0 | 0 | |||||||
43188 | UNEWY | 300 | 21 3/8 | 22 | 22 3/8 | 0 | ||||
43189 | UNF | 100 | 19 3/4 | 0 | ||||||
43190 | UNF.A | 0 | 0 | |||||||
43191 | UNFB | 0 | 0 | |||||||
43192 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
43193 | UNFD | 10000 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
43194 | UNFDX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.59 | 0 | |
43195 | UNFE | 0 | 0 | |||||||
43196 | UNFF | 0 | 0 | |||||||
43197 | UNFI | 500 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 60200 | |
43198 | UNFL | 0 | 0 | |||||||
43199 | UNFR | 500 | 18 3/4 | 18 3/4 | 20 | 18 3/4 | 18 3/4 | 20 | 2300 | |
43200 | UNFY | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/8 | 6 3/8 | 207100 | |
43201 | UNGGX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.66 | 0 | |
43202 | UNGVX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.59 | 0 | |
43203 | UNH | 300 | 43 | 43 3/4 | 43 3/4 | 43 | 43 3/8 | 43 7/8 | 10900 | |
43204 | UNHA | 0 | 0 | |||||||
43205 | UNHC | 100 | 9 1/8 | 8 7/8 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/4 | 30200 | |
43206 | UNHD | 0 | 0 | |||||||
43207 | UNHE | 0 | 0 | |||||||
43208 | UNHH | 0 | 0 | |||||||
43209 | UNHHX | 0 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.40 | 0 | |
43210 | UNHI | 0 | 0 | |||||||
43211 | UNHIX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.86 | 0 | |
43212 | UNHL | 0 | 0 | |||||||
43213 | UNHM | 0 | 0 | |||||||
43214 | UNHN | 0 | 0 | |||||||
43215 | UNHO | 0 | 0 | |||||||
43216 | UNHP | 0 | 0 | |||||||
43217 | UNHR | 0 | 0 | |||||||
43218 | UNHS | 0 | 0 | |||||||
43219 | UNHT | 0 | 0 | |||||||
43220 | UNHV | 0 | 0 | |||||||
43221 | UNHW | 0 | 0 | |||||||
43222 | UNHX | 0 | 0 | |||||||
43223 | UNHY | 0 | 0 | |||||||
43224 | UNI | 400 | 6 1/2 | 0 | ||||||
43225 | UNI.A | 0 | 0 | |||||||
43226 | UNI.B | 0 | 0 | |||||||
43227 | UNIA | 0 | 0 | |||||||
43228 | UNIB | 500 | 7 | 8 1/2 | 8 1/2 | 7 | 7 | 8 1/2 | 700 | |
43229 | UNIF | 200 | 5.2500 | 5.2500 | 6.5000 | 0 | ||||
43230 | UNII | 2000 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 13500 | |
43231 | UNIR | 6500 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 7000 | |
43232 | UNIRW | 10000 | 1/4 | 7/32 | 5/16 | 0 | ||||
43233 | UNIRZ | 35000 | 11/32 | 1/4 | 11/32 | 0 | ||||
43234 | UNIS | 0 | 0 | |||||||
43235 | UNIT | 1000 | 52 1/2 | 52 3/4 | 52 3/4 | 52 1/4 | 52 1/4 | 52 3/4 | 22200 | |
43236 | UNIV | 1000 | 2 3/16 | 2 3/16 | 2 7/16 | 0 | ||||
43237 | UNIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.02 | 5.11 | 1585 | |
43238 | UNIY | 0 | 0 | |||||||
43239 | UNIYD | 0 | 0 | |||||||
43240 | UNIYX | 0 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0 | |
43241 | UNJB | 0 | 0 | |||||||
43242 | UNLA | 0 | 0 | |||||||
43243 | UNLR | 0 | 0 | |||||||
43244 | UNM | 800 | 64 7/8 | 65 | 65 3/8 | 0 | ||||
43245 | UNMBX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.73 | 0 | |
43246 | UNMG | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 80900 | |
43247 | UNML | 0 | 0 | |||||||
43248 | UNMN | 0 | 0 | |||||||
43249 | UNNF | 200 | 24.7500 | 24.0000 | 24.7500 | 0 | ||||
43250 | UNNL | 200 | 32.5000 | 0 | ||||||
43251 | UNNS | 0 | 0 | |||||||
43252 | UNO | 200 | 7 | 6 5/8 | 7 1/4 | 0 | ||||
43253 | UNOB | 0 | 0 | |||||||
43254 | UNOD | 0 | 0 | |||||||
43255 | UNON | 0 | 0 | |||||||
43256 | UNP | 100 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 55 7/8 | 57 1/4 | 100 | |
43257 | UNPA | 100 | 118.0000 | 0 | ||||||
43258 | UNPC | 0 | 0 | |||||||
43259 | UNPD | 0 | 0 | |||||||
43260 | UNPE | 0 | 0 | |||||||
43261 | UNPF | 0 | 0 | |||||||
43262 | UNPH | 500 | 49 3/4 | 50 3/4 | 50 3/4 | 48 3/4 | 48 3/4 | 49 3/4 | 226700 | |
43263 | UNPI | 0 | 0 | |||||||
43264 | UNPK | 0 | 0 | |||||||
43265 | UNPL | 0 | 0 | |||||||
43266 | UNPM | 0 | 0 | |||||||
43267 | UNPN | 0 | 0 | |||||||
43268 | UNPO | 0 | 0 | |||||||
43269 | UNPR | 0 | 0 | |||||||
43270 | UNPS | 0 | 0 | |||||||
43271 | UNPT | 0 | 0 | |||||||
43272 | UNPU | 0 | 0 | |||||||
43273 | UNPV | 0 | 0 | |||||||
43274 | UNPW | 0 | 0 | |||||||
43275 | UNPX | 0 | 0 | |||||||
43276 | UNPY | 0 | 0 | |||||||
43277 | UNPw | 1000 | 49 3/4 | 50 | 50 5/8 | 0 | ||||
43278 | UNRC | 400 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 3 1/2 | 400 | |
43279 | UNREX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
43280 | UNRG | 900 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 13400 | |
43281 | UNRI | 1500 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 7/8 | 7 | 90300 | |
43282 | UNRU | 0 | 0 | |||||||
43283 | UNRUA | 0 | 0 | |||||||
43284 | UNSCX | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 27.12 | 0 | |
43285 | UNSGY | 0 | 0 | |||||||
43286 | UNSN | 500 | 25 3/4 | 24 | 25 3/4 | 24 | 24 | 25 3/4 | 1300 | |
43287 | UNSW | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 1000 | |
43288 | UNT | 1200 | 8 | 8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 5000 | |
43289 | UNTA | 0 | 0 | |||||||
43290 | UNTD | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 28 1/4 | 200 | |
43291 | UNTE | 0 | 0 | |||||||
43292 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
43293 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
43294 | UNTI | 0 | 0 | |||||||
43295 | UNTL | 0 | 0 | |||||||
43296 | UNTO | 0 | 0 | |||||||
43297 | UNTX | 0 | 0 | |||||||
43298 | UNTY | 2700 | 12.8750 | 12.7500 | 12.8750 | 12.7500 | 12.7500 | 13.2500 | 5400 | |
43299 | UNV | 300 | 7 7/16 | 7 1/2 | 7 1/2 | 7 3/8 | 1700 | |||
43300 | UNVC | 0 | 0 | |||||||
43301 | UNVGX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.45 | 0 | |
43302 | UNVI | 1000 | 0.0100 | 0 | ||||||
43303 | UNVL | 0 | 0 | |||||||
43304 | UNVR | 0 | 0 | |||||||
43305 | UNVW | 0 | 0 | |||||||
43306 | UNWPX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
43307 | UNYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.13 | 3.17 | 472 | |
43308 | UOUT | 7500 | 25 1/2 | 27 1/2 | 27 1/2 | 25 1/2 | 25 1/2 | 26 | 142900 | |
43309 | UOVE | 0 | 0 | |||||||
43310 | UOVEY | 0 | 18.5000 | 0 | ||||||
43311 | UPAC | 2000 | 2 11/16 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 7/8 | 12400 | |
43312 | UPAY | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 300 | |
43313 | UPBN | 100 | 64.0000 | 0 | ||||||
43314 | UPC | 500 | 34 1/4 | 36 3/8 | 36 3/4 | 0 | ||||
43315 | UPCA | 0 | 0 | |||||||
43316 | UPCB | 0 | 0 | |||||||
43317 | UPCC | 0 | 0 | |||||||
43318 | UPCD | 0 | 0 | |||||||
43319 | UPCF | 0 | 0 | |||||||
43320 | UPCI | 0 | 0 | |||||||
43321 | UPCN | 0 | 0 | |||||||
43322 | UPCP | 0 | 0 | |||||||
43323 | UPCPO | 100 | 45 1/2 | 45 1/2 | 46 1/4 | 0 | ||||
43324 | UPCR | 0 | 0 | |||||||
43325 | UPCT | 0 | 0 | |||||||
43326 | UPCY | 0 | 0 | |||||||
43327 | UPEN | 100 | 17 1/2 | 18 | 18 | 17 | 17 | 18 | 4500 | |
43328 | UPET | 500 | 1 15/16 | 1 13/16 | 2 1/16 | 1 3/4 | 1 7/8 | 2 | 85400 | |
43329 | UPIC | 100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0937 | 100 | |
43330 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
43331 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
43332 | UPJE | 0 | 0 | |||||||
43333 | UPJL | 0 | 0 | |||||||
43334 | UPJM | 0 | 0 | |||||||
43335 | UPJN | 0 | 0 | |||||||
43336 | UPJO | 0 | 0 | |||||||
43337 | UPJR | 0 | 0 | |||||||
43338 | UPJU | 0 | 0 | |||||||
43339 | UPJX | 0 | 0 | |||||||
43340 | UPJY | 0 | 0 | |||||||
43341 | UPK | 100 | 14 5/8 | 10 7/8 | 11 3/8 | 0 | ||||
43342 | UPLC | 1200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.3750 | 1200 | |
43343 | UPMKF | 0 | 19.6250 | 0 | ||||||
43344 | UPN | 0 | 0 | |||||||
43345 | UPPC | 0 | 0 | |||||||
43346 | UPPW | 0 | 0 | |||||||
43347 | UPPWP | 0 | 0 | |||||||
43348 | UPR | 200 | 26 1/8 | 26 | 26 3/8 | 25 7/8 | 26 1/8 | 26 5/8 | 5700 | |
43349 | UPRC | 0 | 0 | |||||||
43350 | UPRD | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
43351 | UPRK | 0 | 0 | |||||||
43352 | UPRR | 0 | 0 | |||||||
43353 | UPRS | 0 | 0 | |||||||
43354 | UPRT | 0 | 0 | |||||||
43355 | UPRX | 0 | 0 | |||||||
43356 | UPST | 0 | 0.8750 | 1.0000 | 0 | |||||
43357 | UPUM | 0 | 0 | |||||||
43358 | UPUP | 500 | 13 1/4 | 13 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 14100 | |
43359 | UPVL | 100 | 47.0000 | 0 | ||||||
43360 | UPX/A | 0 | 0 | |||||||
43361 | UPX/B | 0 | 0 | |||||||
43362 | UPX/WS/B | 3000 | 5/8 | 0 | ||||||
43363 | UPXN | 0 | 0 | |||||||
43364 | UQM | 1000 | 4 | 0 | ||||||
43365 | UQST | 2000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0070 | 2000 | |
43366 | URB | 300 | 24 1/4 | 27 1/8 | 27 1/2 | 0 | ||||
43367 | URBL | 0 | 0 | |||||||
43368 | URBN | 1000 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 109400 | |
43369 | URBR | 0 | 0 | |||||||
43370 | URBT | 0 | 0 | |||||||
43371 | URCH | 0 | 0 | |||||||
43372 | URES | 500 | 0.1000 | 0 | ||||||
43373 | URGI | 1500 | 2 7/8 | 3 3/8 | 3 3/4 | 2 7/8 | 2 7/8 | 3 1/8 | 51100 | |
43374 | URIX | 500 | 11 1/4 | 10 5/8 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 7300 | |
43375 | URLPZ | 700 | 0.0001 | 0 | ||||||
43376 | URMD | 7400 | 10 | 10 | 10 1/4 | 9 3/4 | 9 7/8 | 10 | 94200 | |
43377 | URO | 5100 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
43378 | URO.W | 0 | 0 | |||||||
43379 | URO/WS | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1000 | |||
43380 | UROE | 0 | 0 | |||||||
43381 | UROF | 0 | 0 | |||||||
43382 | UROH | 0 | 0 | |||||||
43383 | UROK | 0 | 0 | |||||||
43384 | UROL | 0 | 0 | |||||||
43385 | UROO | 0 | 0 | |||||||
43386 | UROQ | 200 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 7200 | |
43387 | UROX | 0 | 0 | |||||||
43388 | UROY | 0 | 0 | |||||||
43389 | URS | 300 | 8 3/8 | 7 3/4 | 8 3/8 | 0 | ||||
43390 | URSC | 0 | 0 | |||||||
43391 | URTSA | 1000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
43392 | URTSB | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 1000 | |
43393 | USA | 800 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 1100 | |
43394 | USAA | 0 | 0 | |||||||
43395 | USAAX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
43396 | USAB | 100 | 9 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 200 | |
43397 | USAC | 2000 | 4 1/4 | 5 | 5 1/8 | 3 7/8 | 4 | 4 1/4 | 182800 | |
43398 | USAD | 500 | 31 7/8 | 32 1/4 | 32 1/4 | 30 1/2 | 31 1/2 | 32 1/4 | 17700 | |
43399 | USAE | 0 | 0 | |||||||
43400 | USAEP | 0 | 0 | |||||||
43401 | USAF | 0 | 0 | |||||||
43402 | USAG | 6000 | 0.1250 | 0.0500 | 0.1250 | 0 | ||||
43403 | USAGU | 0 | 0.0937 | 0.2400 | 0 | |||||
43404 | USAGX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
43405 | USAIX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
43406 | USAK | 500 | 8 7/8 | 8 1/2 | 9 1/4 | 0 | ||||
43407 | USAL | 0 | 0 | |||||||
43408 | USALU | 0 | 0 | |||||||
43409 | USAM | 2800 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5625 | 2800 | |
43410 | USAN | 0 | 0 | |||||||
43411 | USANU | 0 | 0 | |||||||
43412 | USAP | 2000 | 8 1/4 | 8 | 8 5/16 | 8 | 8 | 8 3/8 | 20700 | |
43413 | USAS | 200 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
43414 | USATX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
43415 | USAUX | 0 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0 | |
43416 | USAWX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
43417 | USAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.06 | 5.18 | 19219 | |
43418 | USB | 0 | 0 | |||||||
43419 | USBC | 1000 | 40 5/8 | 40 3/8 | 40 5/8 | 40 3/8 | 40 3/8 | 40 5/8 | 212800 | |
43420 | USBCP | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/2 | 400 | |
43421 | USBFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
43422 | USBG | 3000 | 3.0625 | 0 | ||||||
43423 | USBH | 200 | 33.0000 | 0 | ||||||
43424 | USBI | 0 | 0 | |||||||
43425 | USBLX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
43426 | USBN | 300 | 13 3/4 | 13 1/4 | 13 3/4 | 0 | ||||
43427 | USBNX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | |
43428 | USBOX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
43429 | USBR | 200 | 11/16 | 13/16 | 13/16 | 5/8 | 5/8 | 11/16 | 17400 | |
43430 | USBRW | 3600 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 3600 | |
43431 | USBS | 1000 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
43432 | USBSX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
43433 | USC | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 1/2 | 1000 | |
43434 | USCB | 0 | 0 | |||||||
43435 | USCBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
43436 | USCC | 0 | 0 | |||||||
43437 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
43438 | USCI | 7500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 5/16 | 2 9/16 | 10000 | |
43439 | USCIW | 1400 | 27/32 | 27/32 | 31/32 | 0 | ||||
43440 | USCIX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
43441 | USCJ | 13000 | 1.2500 | 0 | ||||||
43442 | USCM | 500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 10600 | |
43443 | USCOX | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 | |
43444 | USCRX | 0 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | |
43445 | USCS | 500 | 17 1/8 | 16 7/8 | 17 3/8 | 16 7/8 | 17 | 17 1/2 | 22700 | |
43446 | USCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.66 | 4.80 | 535 | |
43447 | USD | 2000 | 2 1/4 | 2 3/16 | 2 5/16 | 0 | ||||
43448 | USDC | 100 | 7 1/2 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 3200 | |
43449 | USDH | 0 | 0 | |||||||
43450 | USDI | 0 | 0 | |||||||
43451 | USDL | 2100 | 11 19/64 | 11 5/8 | 12 | 10 3/4 | 11 | 11 1/8 | 629100 | |
43452 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
43453 | USDV | 0 | 0 | |||||||
43454 | USEC | 10000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 20500 | |
43455 | USEE | 100 | 1.5000 | 0 | ||||||
43456 | USEG | 1000 | 15 3/4 | 16 | 16 | 15 3/8 | 15 3/8 | 15 3/4 | 16000 | |
43457 | USEL | 0 | 0 | |||||||
43458 | USEMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
43459 | USEN | 33 | 2.4992 | 0 | ||||||
43460 | USERX | 0 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0 | |
43461 | USES | 2900 | 3/16 | 7/32 | 7/32 | 3/16 | 3/16 | 7/32 | 12300 | |
43462 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
43463 | USEV | 5000 | 0.1200 | 0.0900 | 0.1250 | 0 | ||||
43464 | USEXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.26 | 3.33 | 14887 | |
43465 | USEY | 500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 500 | |
43466 | USF | 4000 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 31 3/4 | 34 7/8 | 4100 | |
43467 | USFA | 0 | 0 | |||||||
43468 | USFC | 500 | 21 5/8 | 21 1/2 | 21 3/4 | 21 3/8 | 21 1/2 | 21 3/4 | 213500 | |
43469 | USFD | 0 | 0 | |||||||
43470 | USFG | 0 | 0 | |||||||
43471 | USFI | 0 | 0 | |||||||
43472 | USFL | 0 | 0 | |||||||
43473 | USFS | 6000 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 13 3/4 | 57500 | |
43474 | USFT | 0 | 0 | |||||||
43475 | USFX | 1600 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0312 | 1.0937 | 7200 | |
43476 | USG | 500 | 29 | 29 7/8 | 30 1/4 | 0 | ||||
43477 | USG.W | 0 | 0 | |||||||
43478 | USG/WS | 200 | 11 | 14 7/8 | 15 1/4 | 0 | ||||
43479 | USGI | 0 | 0 | |||||||
43480 | USGIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
43481 | USGL | 2500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 3/32 | 1 1/8 | 205100 | |
43482 | USGM | 0 | 0 | |||||||
43483 | USGNX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
43484 | USGRX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
43485 | USGSX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
43486 | USH | 100 | 30 3/8 | 29 7/8 | 30 1/2 | 0 | ||||
43487 | USHA | 0 | 0 | |||||||
43488 | USHAP | 0 | 0 | |||||||
43489 | USHCB | 0 | 0 | |||||||
43490 | USHG | 1500 | 2 5/16 | 2 1/2 | 2 9/16 | 2 5/16 | 2 5/16 | 2 9/16 | 74700 | |
43491 | USHGW | 400 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/8 | 1200 | |
43492 | USHI | 0 | 0 | |||||||
43493 | USHO | 1000 | 11/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 324000 | |
43494 | USHP | 300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 8300 | |
43495 | USI | 100 | 28 | 28 1/4 | 28 3/4 | 0 | ||||
43496 | USIFX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
43497 | USINX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
43498 | USISX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
43499 | USLC | 0 | 0 | |||||||
43500 | USLCP | 0 | 0 | |||||||
43501 | USLD | 1000 | 7 5/8 | 8 5/16 | 8 7/16 | 7 1/2 | 7 1/2 | 7 3/4 | 469100 | |
43502 | USLM | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 4000 | |
43503 | USLN | 1500 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
43504 | USLR | 0 | 0 | |||||||
43505 | USM | 500 | 30 3/8 | 28 1/4 | 30 1/8 | 0 | ||||
43506 | USMA | 0 | 0 | |||||||
43507 | USMB | 0 | 0 | |||||||
43508 | USMD | 500 | 0.1300 | 0.1875 | 0.1875 | 0.1300 | 0.1300 | 0.2000 | 7500 | |
43509 | USMDW | 16000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43510 | USMF | 0 | 0 | |||||||
43511 | USML | 1100 | 3 9/16 | 3 7/8 | 3 7/8 | 3 9/16 | 3 3/8 | 3 7/8 | 1900 | |
43512 | USMM | 0 | 0 | |||||||
43513 | USMO | 0 | 0 | |||||||
43514 | USMR | 0 | 0 | |||||||
43515 | USMX | 2700 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 46300 | |
43516 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
43517 | USNA | 100 | 21.7500 | 0 | ||||||
43518 | USNC | 0 | 0 | |||||||
43519 | USNI | 0 | 0 | |||||||
43520 | USNO | 0 | 0 | |||||||
43521 | USNT | 0 | 0 | |||||||
43522 | USNYX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
43523 | USO | 1000 | 1/2 | 0 | ||||||
43524 | USOR | 300 | 9.3750 | 9.3750 | 9.6250 | 0 | ||||
43525 | USOS | 100 | 6 5/8 | 5 7/8 | 6 5/8 | 5 7/8 | 5 7/8 | 6 5/8 | 1800 | |
43526 | USP | 500 | 9 1/4 | 9 3/4 | 11 | 0 | ||||
43527 | USPAX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.86 | 0 | |
43528 | USPH | 5000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 3/4 | 10000 | |
43529 | USPLF | 0 | 0 | |||||||
43530 | USPN | 2600 | 4 7/16 | 4 1/2 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 19100 | |
43531 | USPS | 3000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0550 | 0.0650 | 3000 | |
43532 | USPT | 0 | 0 | |||||||
43533 | USPTS | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 100 | |
43534 | USR | 0 | 0 | |||||||
43535 | USRC | 0 | 0 | |||||||
43536 | USRS | 0 | 0 | |||||||
43537 | USRT | 0 | 0 | |||||||
43538 | USRV | 300 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 14800 | |
43539 | USRX | 500 | 64 | 62 1/2 | 64 1/4 | 61 3/4 | 63 7/8 | 64 | 4112500 | |
43540 | USS | 200 | 41 | 41 1/2 | 42 3/8 | 0 | ||||
43541 | USSA | 0 | 0 | |||||||
43542 | USSB | 10000 | 16 3/8 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 5/8 | 178800 | |
43543 | USSBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
43544 | USSC | 0 | 0 | |||||||
43545 | USSI | 0 | 0 | |||||||
43546 | USSL | 0 | 0 | |||||||
43547 | USSM | 0 | 0 | |||||||
43548 | USSN | 0 | 0 | |||||||
43549 | USSPX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
43550 | USSR | 0 | 0 | |||||||
43551 | USSS | 700 | 0.0625 | 0 | ||||||
43552 | USSSX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.39 | 0 | |
43553 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43554 | USSTX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
43555 | USSX | 0 | 0 | |||||||
43556 | USSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.11 | 3.17 | 9697 | |
43557 | USSpA | 900 | 41 5/8 | 39 3/4 | 40 3/4 | 0 | ||||
43558 | UST | 200 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 5/8 | 30 | 400 | |
43559 | USTB | 2500 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/8 | 17 5/8 | 124700 | |
43560 | USTC | 1000 | 65 | 63 3/4 | 65 | 63 1/2 | 64 3/4 | 65 | 35900 | |
43561 | USTD | 0 | 0 | |||||||
43562 | USTE | 0 | 0 | |||||||
43563 | USTEX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
43564 | USTI | 2000 | 0.0450 | 0.0300 | 0.0425 | 0 | ||||
43565 | USTK | 0 | 0 | |||||||
43566 | USTL | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 | 5 3/4 | 1000 | |
43567 | USTQ | 2500 | 0.9375 | 0.9375 | 1.1250 | 0 | ||||
43568 | USTR | 300 | 21 3/8 | 21 7/8 | 21 7/8 | 21 3/8 | 21 | 22 3/4 | 400 | |
43569 | USTS | 300 | 1 7/16 | 1 1/2 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 68800 | |
43570 | USTSW | 5000 | 13/32 | 3/8 | 13/32 | 3/8 | 11/32 | 17/32 | 20000 | |
43571 | USTT | 10000 | 0.4000 | 0.4100 | 0.4300 | 0.3750 | 0.3900 | 0.4300 | 133500 | |
43572 | USTTP | 500 | 4.2500 | 3.8750 | 5.5000 | 0 | ||||
43573 | USTU | 0 | 0 | |||||||
43574 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43575 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43576 | USTXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.51 | 4.57 | 1765 | |
43577 | USUTX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
43578 | USV | 3200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 23 5/8 | 24 | 4700 | |
43579 | USVAX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
43580 | USVB | 0 | 0 | |||||||
43581 | USVG | 0 | 0 | |||||||
43582 | USVH | 0 | 0 | |||||||
43583 | USVI | 5000 | 0.1000 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 21500 | |
43584 | USVR | 0 | 0 | |||||||
43585 | USVS | 0 | 0 | |||||||
43586 | USVY | 0 | 0 | |||||||
43587 | USW | 100 | 30 1/8 | 30 1/2 | 30 1/2 | 30 | 29 7/8 | 30 3/8 | 3300 | |
43588 | USWB | 1000 | 71.7500 | 0 | ||||||
43589 | USWC | 10000 | 3 7/8 | 3 1/2 | 3 7/8 | 3 3/8 | 3 3/4 | 3 7/8 | 97800 | |
43590 | USWD | 0 | 0 | |||||||
43591 | USWDA | 400 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 400 | |
43592 | USWE | 0 | 0 | |||||||
43593 | USWI | 2000 | 1 7/32 | 1 1/4 | 1 5/16 | 1 1/8 | 1 3/16 | 1 1/4 | 183500 | |
43594 | USWL | 0 | 0 | |||||||
43595 | USWM | 0 | 0 | |||||||
43596 | USWN | 0 | 0 | |||||||
43597 | USWO | 0 | 0 | |||||||
43598 | USWP | 0 | 0 | |||||||
43599 | USWR | 0 | 0 | |||||||
43600 | USWS | 0 | 0 | |||||||
43601 | USWT | 0 | 0 | |||||||
43602 | USWW | 0 | 0 | |||||||
43603 | USWX | 0 | 0 | |||||||
43604 | USWY | 0 | 0 | |||||||
43605 | USWpA | 6000 | 24 3/8 | 24 3/8 | 24 1/2 | 24 1/4 | 20600 | |||
43606 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43607 | USXC | 500 | 0.6250 | 0.6250 | 1.6250 | 0 | ||||
43608 | USXP | 2500 | 4 11/16 | 4 13/16 | 4 13/16 | 4 11/16 | 4 11/16 | 4 3/4 | 22600 | |
43609 | USXX | 5000 | 0.1750 | 0.1600 | 0.1800 | 0.1500 | 0.1500 | 0.1800 | 87000 | |
43610 | UT | 500 | 15 | 13 1/4 | 13 3/4 | 0 | ||||
43611 | UTA | 0 | 0 | |||||||
43612 | UTAHX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.31 | 0 | |
43613 | UTAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.43 | 4.54 | 2614 | |
43614 | UTBT | 0 | 0 | |||||||
43615 | UTBTF | 0 | 3.3000 | 0 | ||||||
43616 | UTBTY | 0 | 3.5000 | 0 | ||||||
43617 | UTBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.77 | 4.85 | 3877 | |
43618 | UTC | 0 | 0 | |||||||
43619 | UTCE | 0 | 0 | |||||||
43620 | UTCH | 0 | 0 | |||||||
43621 | UTCHP | 0 | 0 | |||||||
43622 | UTCI | 5000 | 3 1/16 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 19500 | |
43623 | UTCIW | 2700 | 1 7/16 | 1 | 2 | 0 | ||||
43624 | UTDC | 0 | 0 | |||||||
43625 | UTDL | 5700 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 19/32 | 52700 | |
43626 | UTDLW | 2000 | 1/8 | 3/32 | 1/8 | 0 | ||||
43627 | UTE | 100 | 2 1/4 | 1/8 | 3/8 | 0 | ||||
43628 | UTEC | 1000 | 11/32 | 5/16 | 11/32 | 9/32 | 9/32 | 11/32 | 184100 | |
43629 | UTEH | 0 | 0 | |||||||
43630 | UTEI | 0 | 0 | |||||||
43631 | UTEK | 700 | 18 1/2 | 18 1/8 | 18 1/2 | 17 1/4 | 18 1/4 | 18 1/2 | 190200 | |
43632 | UTGC | 1000 | 5.7500 | 5.0000 | 5.7500 | 0 | ||||
43633 | UTGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88 | 5.01 | 5315 | |
43634 | UTH | 200 | 21 1/8 | 20 3/4 | 21 1/8 | 0 | ||||
43635 | UTHC | 3000 | 0.1250 | 0 | ||||||
43636 | UTHD | 0 | 0 | |||||||
43637 | UTHT | 0 | 0 | |||||||
43638 | UTHY | 0 | 0 | |||||||
43639 | UTI | 400 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 1900 | |||
43640 | UTID | 0 | 0 | |||||||
43641 | UTIIQ | 1000 | 0.5000 | 200 | ||||||
43642 | UTIN | 600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 600 | |
43643 | UTIQ | 0 | 0 | |||||||
43644 | UTIS | 2000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.8125 | 0.9687 | 2000 | |
43645 | UTIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.91 | 5.03 | 10487 | |
43646 | UTL | 200 | 20 1/8 | 0 | ||||||
43647 | UTLE | 0 | 0 | |||||||
43648 | UTLX | 2000 | 3 5/8 | 3 9/16 | 3 3/4 | 3 9/16 | 3 5/8 | 3 3/4 | 9500 | |
43649 | UTMD | 2000 | 13 3/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 28800 | |
43650 | UTMXX | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 4.94 | 5.08 | 4014 | |
43651 | UTOG | 100 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 2100 | |
43652 | UTORY | 0 | 11.2500 | 0 | ||||||
43653 | UTOV | 0 | 0 | |||||||
43654 | UTOVF | 0 | 1.3500 | 0 | ||||||
43655 | UTPL | 0 | 0 | |||||||
43656 | UTR | 500 | 24 1/8 | 24 | 24 5/8 | 0 | ||||
43657 | UTRCF | 0 | 0.7500 | 0 | ||||||
43658 | UTRE | 0 | 0 | |||||||
43659 | UTRH | 0 | 0 | |||||||
43660 | UTRI | 0 | 0 | |||||||
43661 | UTRM | 0 | 0 | |||||||
43662 | UTRN | 0 | 0 | |||||||
43663 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43664 | UTRW | 0 | 0 | |||||||
43665 | UTRWW | 700 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | ||||
43666 | UTRX | 9500 | 0.0625 | 0 | ||||||
43667 | UTS | 0 | 0 | |||||||
43668 | UTSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.85 | 4.97 | 352 | |
43669 | UTTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.68 | 4.80 | 2971 | |
43670 | UTVI | 100 | 88 1/4 | 90 1/2 | 90 1/2 | 87 3/4 | 89 1/4 | 91 | 5400 | |
43671 | UTWN | 0 | 0 | |||||||
43672 | UTX | 200 | 132 3/8 | 132 1/4 | 132 3/4 | 0 | ||||
43673 | UTXA | 0 | 0 | |||||||
43674 | UTXB | 0 | 0 | |||||||
43675 | UTXC | 0 | 0 | |||||||
43676 | UTXD | 0 | 0 | |||||||
43677 | UTXG | 0 | 0 | |||||||
43678 | UTXH | 0 | 0 | |||||||
43679 | UTXI | 0 | 0 | |||||||
43680 | UTXM | 0 | 0 | |||||||
43681 | UTXN | 0 | 0 | |||||||
43682 | UTXO | 0 | 0 | |||||||
43683 | UTXR | 0 | 0 | |||||||
43684 | UTXS | 0 | 0 | |||||||
43685 | UTXT | 0 | 0 | |||||||
43686 | UTXX | 0 | 0 | |||||||
43687 | UTXY | 0 | 0 | |||||||
43688 | UTY | 0 | 264.19 | 264.82 | 264.82 | 263.09 | 0 | |||
43689 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43690 | UVAXX | 0 | 0.31 | 3.15 | 3.20 | 1099 | ||||
43691 | UVICF | 0 | 0.1000 | 0 | ||||||
43692 | UVIFC | 0 | 0 | |||||||
43693 | UVMM | 0 | 2.0000 | 3.5000 | 0 | |||||
43694 | UVN | 200 | 39 1/4 | 38 3/8 | 39 1/4 | 38 3/8 | 38 3/4 | 39 3/8 | 352800 | |
43695 | UVNC | 0 | 0 | |||||||
43696 | UVNG | 0 | 0 | |||||||
43697 | UVNI | 0 | 0 | |||||||
43698 | UVNJ | 0 | 0 | |||||||
43699 | UVNL | 0 | 0 | |||||||
43700 | UVNN | 0 | 0 | |||||||
43701 | UVNS | 0 | 0 | |||||||
43702 | UVRS | 0 | 0 | |||||||
43703 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43704 | UVSG | 0 | 0 | |||||||
43705 | UVSGA | 5000 | 17 | 16 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 121200 | |
43706 | UVSL | 2800 | 4 | 4 1/4 | 5 | 4 | 4 | 5 | 9100 | |
43707 | UVSLW | 2500 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 11700 | |
43708 | UVSP | 300 | 34.2500 | 33.0000 | 34.0000 | 0 | ||||
43709 | UVTF | 2500 | 0.8437 | 0.9062 | 0.9375 | 0.8437 | 0.8437 | 0.9062 | 54300 | |
43710 | UVTR | 0 | 0 | |||||||
43711 | UVV | 100 | 27 1/8 | 28 1/4 | 28 5/8 | 0 | ||||
43712 | UVVC | 0 | 0 | |||||||
43713 | UVVK | 0 | 0 | |||||||
43714 | UVWS | 0 | 0 | |||||||
43715 | UVX | 1000 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
43716 | UVXG | 0 | 0 | |||||||
43717 | UVXM | 0 | 0 | |||||||
43718 | UVXO | 0 | 0 | |||||||
43719 | UVXT | 0 | 0 | |||||||
43720 | UVXW | 0 | 0 | |||||||
43721 | UW | 400 | 33 | 32 1/4 | 32 3/4 | 0 | ||||
43722 | UWR | 100 | 16 | 16 | 16 | 16 | 15 7/8 | 16 1/4 | 100 | |
43723 | UWRA | 0 | 0 | |||||||
43724 | UWRD | 0 | 0 | |||||||
43725 | UWRR | 0 | 0 | |||||||
43726 | UWST | 300 | 37 1/2 | 38 5/8 | 38 3/4 | 37 1/4 | 37 1/4 | 37 1/2 | 320600 | |
43727 | UWZ | 1000 | 25 3/8 | 23 3/4 | 24 7/8 | 0 | ||||
43728 | UWZB | 0 | 0 | |||||||
43729 | UWZC | 0 | 0 | |||||||
43730 | UWZD | 0 | 0 | |||||||
43731 | UWZM | 0 | 0 | |||||||
43732 | UWZN | 0 | 0 | |||||||
43733 | UWZS | 0 | 0 | |||||||
43734 | UWZZ | 0 | 0 | |||||||
43735 | UXL | 20000 | 45 3/16 | 0 | ||||||
43736 | UpB | 500 | 60 | 60 | 60 | 60 | 58 3/4 | 59 3/4 | 500 | |
43737 | V | 4600 | 33 5/8 | 33 1/2 | 34 | 0 | ||||
43738 | V.AAX | 0 | 0 | |||||||
43739 | V.ABP | 0 | 0 | |||||||
43740 | V.AGH | 0 | 0 | |||||||
43741 | V.AIX | 0 | 0 | |||||||
43742 | V.AJI | 0 | 0 | |||||||
43743 | V.AKI | 0 | 0 | |||||||
43744 | V.AKS | 0 | 0 | |||||||
43745 | V.AMH | 0 | 0 | |||||||
43746 | V.ATN | 0 | 0 | |||||||
43747 | V.AX | 0 | 0 | |||||||
43748 | V.AXN | 0 | 0 | |||||||
43749 | V.AZS | 0 | 0 | |||||||
43750 | V.BIA | 0 | 0 | |||||||
43751 | V.BIL | 0 | 0 | |||||||
43752 | V.BOU | 0 | 0 | |||||||
43753 | V.BXL | 0 | 0 | |||||||
43754 | V.CGM | 0 | 0 | |||||||
43755 | V.CLP | 0 | 0 | |||||||
43756 | V.CLV | 0 | 0 | |||||||
43757 | V.CLY | 0 | 0 | |||||||
43758 | V.CMO | 0 | 0 | |||||||
43759 | V.CNZ | 0 | 0 | |||||||
43760 | V.CVY | 0 | 0 | |||||||
43761 | V.CWD | 0 | 0 | |||||||
43762 | V.CWK | 0 | 0 | |||||||
43763 | V.DAR | 0 | 0 | |||||||
43764 | V.DBE | 0 | 0 | |||||||
43765 | V.DCX | 0 | 0 | |||||||
43766 | V.DLR | 0 | 0 | |||||||
43767 | V.DM | 0 | 0 | |||||||
43768 | V.DMO | 0 | 0 | |||||||
43769 | V.DTG | 0 | 0 | |||||||
43770 | V.DUC | 0 | 0 | |||||||
43771 | V.ECM | 0 | 0 | |||||||
43772 | V.EGD | 0 | 0 | |||||||
43773 | V.EIT | 0 | 0 | |||||||
43774 | V.EMT | 0 | 0 | |||||||
43775 | V.EXR | 0 | 0 | |||||||
43776 | V.FQV | 0 | 0 | |||||||
43777 | V.FTK | 0 | 0 | |||||||
43778 | V.GTE | 0 | 0 | |||||||
43779 | V.GUY | 0 | 0 | |||||||
43780 | V.HBP | 0 | 0 | |||||||
43781 | V.HIC | 0 | 0 | |||||||
43782 | V.HLD | 0 | 0 | |||||||
43783 | V.HMD | 0 | 0 | |||||||
43784 | V.IDX | 0 | 0 | |||||||
43785 | V.IGP | 0 | 0 | |||||||
43786 | V.INB | 0 | 0 | |||||||
43787 | V.INH | 0 | 0 | |||||||
43788 | V.INL | 0 | 0 | |||||||
43789 | V.ISL | 0 | 0 | |||||||
43790 | V.ITM | 0 | 0 | |||||||
43791 | V.IZP | 0 | 0 | |||||||
43792 | V.JEC | 0 | 0 | |||||||
43793 | V.JET | 0 | 0 | |||||||
43794 | V.KDA | 0 | 0 | |||||||
43795 | V.KOM | 0 | 0 | |||||||
43796 | V.KRO | 0 | 0 | |||||||
43797 | V.KRT | 0 | 0 | |||||||
43798 | V.LSN | 0 | 0 | |||||||
43799 | V.MIY | 0 | 0 | |||||||
43800 | V.MNV | 0 | 0 | |||||||
43801 | V.MPK | 0 | 0 | |||||||
43802 | V.MPV | 0 | 0 | |||||||
43803 | V.MW | 0 | 0 | |||||||
43804 | V.MXO | 0 | 0 | |||||||
43805 | V.NDI | 0 | 0 | |||||||
43806 | V.NDM | 0 | 0 | |||||||
43807 | V.NHM | 0 | 0 | |||||||
43808 | V.NMR | 0 | 0 | |||||||
43809 | V.NOT | 0 | 0 | |||||||
43810 | V.NST | 0 | 0 | |||||||
43811 | V.NSX | 0 | 0 | |||||||
43812 | V.NVN | 0 | 0 | |||||||
43813 | V.NVO | 0 | 0 | |||||||
43814 | V.PCN | 0 | 0 | |||||||
43815 | V.PCS | 0 | 0 | |||||||
43816 | V.PFE | 0 | 0 | |||||||
43817 | V.PHG | 0 | 0 | |||||||
43818 | V.PQE | 0 | 0 | |||||||
43819 | V.PSG | 0 | 0 | |||||||
43820 | V.QEG | 0 | 0 | |||||||
43821 | V.QSI | 0 | 0 | |||||||
43822 | V.RBM | 0 | 0 | |||||||
43823 | V.RGF | 0 | 0 | |||||||
43824 | V.RIE | 0 | 0 | |||||||
43825 | V.SBE | 0 | 0 | |||||||
43826 | V.SFH | 0 | 0 | |||||||
43827 | V.SKB | 0 | 0 | |||||||
43828 | V.SLL | 0 | 0 | |||||||
43829 | V.SMA | 0 | 0 | |||||||
43830 | V.SSB | 0 | 0 | |||||||
43831 | V.SSN | 0 | 0 | |||||||
43832 | V.SSO | 0 | 0 | |||||||
43833 | V.STT | 0 | 0 | |||||||
43834 | V.SWD | 0 | 0 | |||||||
43835 | V.SYI | 0 | 0 | |||||||
43836 | V.TCP | 0 | 0 | |||||||
43837 | V.TGL | 0 | 0 | |||||||
43838 | V.TKO | 0 | 0 | |||||||
43839 | V.XT | 0 | 0 | |||||||
43840 | V.YUM | 0 | 0 | |||||||
43841 | VA | 500 | 30 1/2 | 0 | ||||||
43842 | VAAL | 0 | 0 | |||||||
43843 | VAALY | 100 | 7 1/4 | 7 3/8 | 7 7/16 | 7 1/4 | 7 1/4 | 7 5/16 | 151400 | |
43844 | VAAPX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | |
43845 | VABF | 2000 | 9 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 9 | 14800 | |
43846 | VAC | 0 | 0 | |||||||
43847 | VACI | 600 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 600 | |
43848 | VACP | 0 | 0 | |||||||
43849 | VACR | 0 | 0 | |||||||
43850 | VACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.08 | 3.14 | 1999 | |
43851 | VADO | 1500 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.2500 | 15.7500 | 1500 | |
43852 | VAEL | 0 | 0 | |||||||
43853 | VAELO | 0 | 0 | |||||||
43854 | VAFB | 0 | 0 | |||||||
43855 | VAFGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.66 | 0 | |
43856 | VAFN | 400 | 19.0000 | 0 | ||||||
43857 | VAGAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.65 | 0 | |
43858 | VAGBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
43859 | VAGCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
43860 | VAGIX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
43861 | VAGLF | 0 | 5.9375 | 0 | ||||||
43862 | VAGO | 1000 | 0.2000 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.2000 | 94300 | |
43863 | VAIB | 300 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.2500 | 15.7500 | 700 | |
43864 | VAII | 300 | 1.7500 | 0 | ||||||
43865 | VAIS | 100 | 52.5000 | 0 | ||||||
43866 | VAITX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
43867 | VAIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.18 | 3.24 | 267 | |
43868 | VAL/WD | 0 | 0 | |||||||
43869 | VALBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
43870 | VALC | 0 | 0 | |||||||
43871 | VALCX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
43872 | VALE | 1000 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 4000 | |
43873 | VALGX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
43874 | VALH | 25000 | 0.0300 | 0 | ||||||
43875 | VALHE | 15000 | 0.0200 | 0.0900 | 0.0900 | 0.0900 | 656500 | |||
43876 | VALI | 0 | 0 | |||||||
43877 | VALIX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
43878 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43879 | VALLX | 0 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0 | |
43880 | VALM | 100 | 35 1/2 | 34 3/4 | 36 1/4 | 34 3/4 | 35 1/2 | 36 | 29800 | |
43881 | VALN | 4000 | 16 | 15 3/4 | 16 1/8 | 15 3/4 | 15 5/8 | 16 1/8 | 7500 | |
43882 | VALR | 0 | 0 | |||||||
43883 | VALS | 0 | 0 | |||||||
43884 | VALSX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
43885 | VALT | 0 | 0 | |||||||
43886 | VALU | 200 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 35 1/4 | 37 3/4 | 200 | |
43887 | VALW | 0 | 0 | |||||||
43888 | VALY | 3000 | 18 1/4 | 17 1/4 | 18 1/4 | 16 3/4 | 17 3/4 | 18 1/4 | 115900 | |
43889 | VAMC | 0 | 0 | |||||||
43890 | VAMCA | 0 | 0 | |||||||
43891 | VAMIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
43892 | VAMTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
43893 | VAN | 0 | 0 | |||||||
43894 | VANB | 2200 | 15.1250 | 14.5000 | 15.2500 | 0 | ||||
43895 | VANS | 4000 | 16 1/2 | 17 1/2 | 17 7/8 | 16 1/2 | 16 1/2 | 16 3/4 | 196300 | |
43896 | VANXX | 0 | 0 | |||||||
43897 | VAP | 2000 | 15 | 15 | 15 3/8 | 0 | ||||
43898 | VAQ | 0 | 0 | |||||||
43899 | VAQ.A | 0 | 0 | |||||||
43900 | VAR/WD | 0 | 0 | |||||||
43901 | VARA | 0 | 0 | |||||||
43902 | VARC | 0 | 0 | |||||||
43903 | VARH | 0 | 0 | |||||||
43904 | VARI | 0 | 0 | |||||||
43905 | VARK | 0 | 0 | |||||||
43906 | VARL | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/2 | 23800 | |
43907 | VARN | 0 | 0 | |||||||
43908 | VARO | 0 | 0 | |||||||
43909 | VARS | 100 | 15 | 15 | 15 | 15 | 15 | 16 | 100 | |
43910 | VART | 0 | 0 | |||||||
43911 | VARX | 0 | 0 | |||||||
43912 | VARXY | 0 | 9.1250 | 0 | ||||||
43913 | VASC | 1000 | 5.7500 | 5.8750 | 5.8750 | 5.5000 | 5.5000 | 5.8750 | 6900 | |
43914 | VASGX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
43915 | VASIX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
43916 | VASO | 10000 | 2 25/32 | 2 25/32 | 2 27/32 | 2 25/32 | 2 25/32 | 2 27/32 | 210300 | |
43917 | VASTX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
43918 | VASVX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
43919 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
43920 | VATC | 0 | 0 | |||||||
43921 | VATE | 0 | 0 | |||||||
43922 | VATH | 0 | 0 | |||||||
43923 | VATI | 0 | 0 | |||||||
43924 | VATL | 0 | 0 | |||||||
43925 | VATO | 0 | 0 | |||||||
43926 | VATOF | 0 | 0 | |||||||
43927 | VATR | 0 | 0 | |||||||
43928 | VATS | 0 | 0 | |||||||
43929 | VATT | 0 | 0 | |||||||
43930 | VATW | 0 | 0 | |||||||
43931 | VATXY | 0 | 14.5000 | 0 | ||||||
43932 | VATZ | 0 | 0 | |||||||
43933 | VATZF | 0 | 0 | |||||||
43934 | VAUX | 0 | 0 | |||||||
43935 | VAZ | 1000 | 12 5/8 | 0 | ||||||
43936 | VAZIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.47 | 0 | |
43937 | VBALX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
43938 | VBAN | 1300 | 2 3/16 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 9300 | |
43939 | VBCBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
43940 | VBEHF | 0 | 55.0000 | 0 | ||||||
43941 | VBG | 0 | 17.08 | 0 | ||||||
43942 | VBIIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
43943 | VBINX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | |
43944 | VBISX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
43945 | VBKC | 0 | 0 | |||||||
43946 | VBLTX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
43947 | VBMFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
43948 | VBND | 0 | 0 | |||||||
43949 | VBNJ | 200 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
43950 | VBNK | 500 | 20 1/2 | 20 1/2 | 22 | 0 | ||||
43951 | VBNYX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
43952 | VBRK | 1100 | 8 1/8 | 8 5/8 | 8 7/8 | 7 7/8 | 8 1/8 | 8 3/4 | 25200 | |
43953 | VBTIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
43954 | VBVT | 0 | 0 | |||||||
43955 | VC | 200 | 30 1/4 | 30 1/8 | 30 7/8 | 0 | ||||
43956 | VCAGX | 0 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 44.41 | 0 | |
43957 | VCAI | 6000 | 18 5/8 | 18 3/8 | 19 1/4 | 18 1/8 | 18 5/8 | 18 7/8 | 110700 | |
43958 | VCAIW | 300 | 14.5000 | 14.5000 | 15.2500 | 0 | ||||
43959 | VCAIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
43960 | VCAM | 500 | 35 1/4 | 35 1/2 | 36 | 34 1/2 | 34 1/4 | 35 1/4 | 6600 | |
43961 | VCAN | 0 | 0 | |||||||
43962 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
43963 | VCAR | 400 | 0.1000 | 0.1500 | 0.1600 | 0.0900 | 0.0900 | 0.1300 | 521000 | |
43964 | VCARL | 5000 | 0.0312 | 0.0625 | 0.0625 | 0.0312 | 0.0100 | 0.0900 | 51000 | |
43965 | VCARW | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0100 | 0.1000 | 5000 | |
43966 | VCARZ | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0937 | 0.2187 | 10000 | |
43967 | VCATX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.44 | 0 | |
43968 | VCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97 | 3.04 | 426 | |
43969 | VCBA | 6700 | 12.2500 | 12.7500 | 12.7500 | 12.2500 | 12.0000 | 14.7500 | 13400 | |
43970 | VCC | 600 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 600 | |
43971 | VCCI | 0 | 0 | |||||||
43972 | VCCM | 0 | 0 | |||||||
43973 | VCCO | 0 | 0 | |||||||
43974 | VCCT | 0 | 0 | |||||||
43975 | VCD | 100 | 12 1/2 | 12 3/8 | 13 3/8 | 0 | ||||
43976 | VCDA | 0 | 0 | |||||||
43977 | VCDB | 0 | 0 | |||||||
43978 | VCDI | 0 | 0 | |||||||
43979 | VCDP | 0 | 0 | |||||||
43980 | VCDS | 0 | 0 | |||||||
43981 | VCDT | 0 | 0 | |||||||
43982 | VCDY | 0 | 0 | |||||||
43983 | VCEL | 0 | 0 | |||||||
43984 | VCELA | 1900 | 16 3/4 | 16 5/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 24900 | |
43985 | VCEPY | 0 | 9.8850 | 0 | ||||||
43986 | VCF | 2000 | 12 1/2 | 0 | ||||||
43987 | VCGBX | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | |
43988 | VCGIX | 0 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | |
43989 | VCI | 100 | 15 1/4 | 17 1/2 | 17 7/8 | 0 | ||||
43990 | VCIBX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
43991 | VCID | 0 | 0 | |||||||
43992 | VCIG | 0 | 0 | |||||||
43993 | VCII | 0 | 0 | |||||||
43994 | VCIK | 0 | 0 | |||||||
43995 | VCIM | 0 | 0 | |||||||
43996 | VCIN | 0 | 0 | |||||||
43997 | VCINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.89 | 0 | |
43998 | VCIR | 0 | 0 | |||||||
43999 | VCIT | 0 | 0 | |||||||
44000 | VCITX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
44001 | VCIY | 0 | 0 | |||||||
44002 | VCM | 0 | 0 | |||||||
44003 | VCN | 0 | 0 | |||||||
44004 | VCNB | 400 | 4 3/4 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 13900 | |
44005 | VCNGF | 0 | 1.0000 | 0 | ||||||
44006 | VCNI | 0 | 0 | |||||||
44007 | VCO | 3100 | 20 1/8 | 20 | 20 5/8 | 0 | ||||
44008 | VCOC | 0 | 0 | |||||||
44009 | VCOD | 1800 | 0.1100 | 0.0700 | 0.1100 | 0 | ||||
44010 | VCOM | 2000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 6100 | |
44011 | VCOMP | 0 | 0 | |||||||
44012 | VCOU | 0 | 0 | |||||||
44013 | VCR | 100 | 1 1/4 | 1 1/4 | 1 9/16 | 0 | ||||
44014 | VCR+A | 0 | 0 | |||||||
44015 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44016 | VCRA | 0 | 0 | |||||||
44017 | VCRTQ | 800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 800 | |||
44018 | VCRY | 0 | 0 | |||||||
44019 | VCSI | 1800 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 23100 | |
44020 | VCSY | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1200 | 1000 | |
44021 | VCTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.19 | 0 | |
44022 | VCTK | 0 | 0 | |||||||
44023 | VCTR | 5000 | 2 1/8 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 9300 | |
44024 | VCTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.26 | 3.32 | 14195 | |
44025 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44026 | VCV | 700 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 5600 | |||
44027 | VCVSX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
44028 | VDAM | 0 | 0 | |||||||
44029 | VDCL | 0 | 0 | |||||||
44030 | VDCLF | 2500 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 3/8 | 12000 | |
44031 | VDCM | 0 | 0 | |||||||
44032 | VDEF | 300 | 2 | 2 | 2 | 2 | 2 | 2 5/16 | 300 | |
44033 | VDL | 0 | 0 | |||||||
44034 | VDNX | 500 | 9 1/2 | 9 3/4 | 9 7/8 | 9 3/8 | 9 1/2 | 10 | 25500 | |
44035 | VDO | 0 | 0 | |||||||
44036 | VDRY | 4000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/2 | 4000 | |
44037 | VDSB | 0 | 0 | |||||||
44038 | VDSBD | 0 | 0 | |||||||
44039 | VDX | 0 | 79.87 | 79.54 | 79.89 | 78.78 | 0 | |||
44040 | VECG | 100 | 3.0000 | 0 | ||||||
44041 | VECO | 500 | 12 1/4 | 12 3/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 34100 | |
44042 | VEEEX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
44043 | VEFXX | 0 | 0 | |||||||
44044 | VEGA | 0 | 0.0400 | 0 | ||||||
44045 | VEGRV | 0 | 0 | |||||||
44046 | VEHP | 1200 | 3.0625 | 3.0000 | 3.5000 | 0 | ||||
44047 | VEIEX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
44048 | VEIFX | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | |
44049 | VEIPX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
44050 | VEIX | 5000 | 0.3437 | 0.2500 | 0.4375 | 0 | ||||
44051 | VEL | 0 | 0 | |||||||
44052 | VELC | 0 | 0 | |||||||
44053 | VELCF | 200 | 56 3/4 | 56 3/4 | 56 3/4 | 56 3/4 | 53 | 56 3/4 | 200 | |
44054 | VELP | 0 | 0 | |||||||
44055 | VELPM | 100 | 69.0000 | 0 | ||||||
44056 | VELPN | 100 | 60.6000 | 0 | ||||||
44057 | VELXF | 0 | 0.7200 | 0 | ||||||
44058 | VELpE | 100 | 67 | 0 | ||||||
44059 | VELpT | 200 | 25 1/4 | 0 | ||||||
44060 | VEN | 300 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 | 3 3/8 | 5700 | |
44061 | VEND | 500 | 5.2500 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.6250 | 37000 | |
44062 | VENE | 0 | 0 | |||||||
44063 | VENG | 0 | 0 | |||||||
44064 | VENGF | 500 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 27500 | |
44065 | VENH | 0 | 0 | |||||||
44066 | VENI | 0 | 0 | |||||||
44067 | VENL | 0 | 0 | |||||||
44068 | VENN | 0 | 0 | |||||||
44069 | VENS | 0 | 0 | |||||||
44070 | VENT | 500 | 7 3/4 | 7 7/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 8600 | |
44071 | VENU | 0 | 0 | |||||||
44072 | VENV | 0 | 0 | |||||||
44073 | VENW | 0 | 0 | |||||||
44074 | VENX | 0 | 0 | |||||||
44075 | VENY | 0 | 0 | |||||||
44076 | VENp | 300 | 22 | 0 | ||||||
44077 | VEPR | 0 | 0 | |||||||
44078 | VEQIX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 17.03 | 0 | |
44079 | VER | 1600 | 1 5/8 | 3/4 | 1 1/4 | 0 | ||||
44080 | VERB | 0 | 0 | |||||||
44081 | VERD | 10000 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3600 | 0.4000 | 20000 | |
44082 | VERP | 4200 | 17.5000 | 17.7500 | 17.7500 | 17.5000 | 17.5000 | 17.7500 | 139200 | |
44083 | VERS | 400 | 2.0000 | 1.8750 | 2.0625 | 1.7500 | 1.7500 | 2.0000 | 9900 | |
44084 | VERT | 0 | 0 | |||||||
44085 | VES | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 200 | |||
44086 | VESK | 0 | 0 | |||||||
44087 | VESPP | 0 | 82.0000 | 125.0000 | 0 | |||||
44088 | VEST | 1000 | 3 1/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 4100 | |
44089 | VETI | 10000 | 1.4062 | 1.3750 | 1.4062 | 1.3750 | 1.3750 | 1.5000 | 19100 | |
44090 | VETL | 0 | 0 | |||||||
44091 | VETR | 0 | 0 | |||||||
44092 | VETX | 500 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 39300 | |
44093 | VEURX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
44094 | VEX | 0 | 8.95 | 0 | ||||||
44095 | VEXMX | 0 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | |
44096 | VEXPX | 0 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0 | |
44097 | VF | 300 | 13 5/8 | 0 | ||||||
44098 | VFC | 1000 | 67 3/4 | 67 3/8 | 67 3/4 | 67 3/8 | 67 7/8 | 68 3/8 | 6300 | |
44099 | VFCE | 0 | 0 | |||||||
44100 | VFCI | 0 | 0 | |||||||
44101 | VFCL | 0 | 0 | |||||||
44102 | VFCN | 0 | 0 | |||||||
44103 | VFCPX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
44104 | VFCR | 0 | 0 | |||||||
44105 | VFCS | 0 | 0 | |||||||
44106 | VFCT | 0 | 0 | |||||||
44107 | VFCV | 0 | 0 | |||||||
44108 | VFCW | 0 | 0 | |||||||
44109 | VFED | 0 | 0 | |||||||
44110 | VFFC | 200 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 3100 | |
44111 | VFI | 1000 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 3/8 | 36 7/8 | 1000 | |
44112 | VFIC | 0 | 0 | |||||||
44113 | VFICX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
44114 | VFIDX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
44115 | VFIH | 0 | 0 | |||||||
44116 | VFIIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
44117 | VFIL | 0 | 0 | |||||||
44118 | VFIM | 0 | 0 | |||||||
44119 | VFINX | 0 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 0 | |
44120 | VFIO | 0 | 0 | |||||||
44121 | VFIR | 0 | 0 | |||||||
44122 | VFISX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
44123 | VFIT | 0 | 0 | |||||||
44124 | VFITX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
44125 | VFIX | 0 | 0 | |||||||
44126 | VFIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.12 | 5.26 | 1126 | |
44127 | VFL | 4000 | 12 1/2 | 0 | ||||||
44128 | VFLAX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.79 | 0 | |
44129 | VFLBX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
44130 | VFLIX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
44131 | VFLTX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
44132 | VFLX | 500 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 1200 | |
44133 | VFM | 400 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
44134 | VFOX | 2000 | 0.8750 | 0.8750 | 1.0000 | 0 | ||||
44135 | VFPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.89 | 5.02 | 2559 | |
44136 | VFRT | 1200 | 1.9375 | 3.0000 | 3.7500 | 0 | ||||
44137 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44138 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44139 | VFSB | 0 | 0 | |||||||
44140 | VFSC | 1000 | 36 | 36 | 36 | 36 | 36 | 36 1/4 | 3500 | |
44141 | VFSDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
44142 | VFSTX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
44143 | VFTR | 0 | 0 | |||||||
44144 | VFVXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.69 | 4.81 | 3567 | |
44145 | VGAA | 5000 | 0.4700 | 0.4375 | 0.4700 | 0.4375 | 0.5000 | 0.5300 | 53500 | |
44146 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
44147 | VGCB | 0 | 0 | |||||||
44148 | VGCP | 2000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
44149 | VGDM | 0 | 0 | |||||||
44150 | VGEL | 400 | 2.0000 | 0 | ||||||
44151 | VGENX | 0 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | |
44152 | VGHCX | 0 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0 | |
44153 | VGHN | 1000 | 10 | 9 1/4 | 10 | 9 1/4 | 9 1/4 | 10 | 5100 | |
44154 | VGIFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 16.25 | 0 | |
44155 | VGIIX | 0 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0 | |
44156 | VGIN | 0 | 0 | |||||||
44157 | VGINF | 100 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 10 1/4 | 43600 | |
44158 | VGINY | 0 | 0 | |||||||
44159 | VGIXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.22 | 5.37 | 8385 | |
44160 | VGM | 200 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 | 400 | |
44161 | VGMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.89 | 5.03 | 19092 | |
44162 | VGPMX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
44163 | VGPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.97 | 5.10 | 4249 | |
44164 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44165 | VGRIX | 0 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 42.22 | 0 | |
44166 | VGRP | 0 | 0 | |||||||
44167 | VGRPY | 0 | 0 | |||||||
44168 | VGSI | 0 | 0 | |||||||
44169 | VGSIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
44170 | VGSTX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
44171 | VGSUX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
44172 | VGTSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
44173 | VGVBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
44174 | VGVIX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.72 | 0 | |
44175 | VH | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/8 | 18 3/4 | 100 | |
44176 | VHAAX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
44177 | VHAGX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
44178 | VHCOX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
44179 | VHGEX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
44180 | VHI | 300 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
44181 | VHIA | 0 | 0 | |||||||
44182 | VHIE | 0 | 0 | |||||||
44183 | VHIL | 0 | 0 | |||||||
44184 | VHIN | 0 | 0 | |||||||
44185 | VHIR | 0 | 0 | |||||||
44186 | VHIT | 0 | 0 | |||||||
44187 | VHIV | 0 | 0 | |||||||
44188 | VHIW | 0 | 0 | |||||||
44189 | VHL | 0 | 0 | |||||||
44190 | VHL.A | 0 | 0 | |||||||
44191 | VHOG | 17300 | 0.0010 | 0 | ||||||
44192 | VHRT | 200 | 0.0100 | 0.0025 | 0.0200 | 0 | ||||
44193 | VHT | 2000 | 5/8 | 0 | ||||||
44194 | VHYBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
44195 | VIA | 100 | 32 1/8 | 35 3/4 | 36 3/8 | 0 | ||||
44196 | VIA.A | 0 | 0 | |||||||
44197 | VIA.B | 0 | 0 | |||||||
44198 | VIA/B | 500 | 36 7/8 | 36 5/8 | 36 7/8 | 36 1/4 | 36 5/8 | 37 1/8 | 3100 | |
44199 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44200 | VIA/WS/C | 3000 | 1/8 | 1/8 | 1/4 | 0 | ||||
44201 | VIA/WS/E | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 13/16 | 3 7/16 | 300 | |
44202 | VIAA | 0 | 0 | |||||||
44203 | VIAB | 0 | 0 | |||||||
44204 | VIAC | 0 | 0 | |||||||
44205 | VIAD | 0 | 0 | |||||||
44206 | VIAE | 0 | 0 | |||||||
44207 | VIAG | 0 | 0 | |||||||
44208 | VIAH | 0 | 0 | |||||||
44209 | VIAI | 200 | 5.0000 | 0 | ||||||
44210 | VIAK | 0 | 0 | |||||||
44211 | VIAL | 0 | 0 | |||||||
44212 | VIAM | 0 | 0 | |||||||
44213 | VIAN | 0 | 0 | |||||||
44214 | VIAO | 0 | 0 | |||||||
44215 | VIAP | 0 | 0 | |||||||
44216 | VIAR | 0 | 0 | |||||||
44217 | VIAS | 1000 | 42 5/16 | 44 1/4 | 44 1/2 | 41 1/4 | 42 1/8 | 42 1/2 | 1620300 | |
44218 | VIAT | 0 | 0 | |||||||
44219 | VIAU | 0 | 0 | |||||||
44220 | VIAV | 0 | 0 | |||||||
44221 | VIAW | 0 | 0 | |||||||
44222 | VIAX | 0 | 0 | |||||||
44223 | VIAY | 0 | 0 | |||||||
44224 | VIBDX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | |
44225 | VIC | 400 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 400 | |||
44226 | VICI | 300 | 0.0900 | 0.0100 | 0.0900 | 0 | ||||
44227 | VICL | 800 | 13 1/4 | 13 1/4 | 13 5/8 | 13 1/8 | 13 1/4 | 13 1/2 | 50100 | |
44228 | VICM | 5000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
44229 | VICN | 0 | 0 | |||||||
44230 | VICP | 1700 | 3.3750 | 3.3750 | 3.6250 | 3.3750 | 3.2500 | 3.6250 | 14100 | |
44231 | VICR | 200 | 18 7/8 | 18 3/8 | 19 1/2 | 18 1/64 | 18 7/8 | 19 1/8 | 153500 | |
44232 | VICT | 2000 | 36 1/4 | 0 | ||||||
44233 | VICXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.22 | 5.26 | 6439 | |
44234 | VIDA | 10000 | 9 | 9 1/2 | 9 3/4 | 9 | 9 | 9 3/8 | 71900 | |
44235 | VIDAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.28 | 0 | |
44236 | VIDE | 1000 | 4 | 3 7/8 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 25300 | |
44237 | VIEAX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 13.25 | 0 | |
44238 | VIEBX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
44239 | VIEW | 800 | 9 1/2 | 9 5/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 5/8 | 87800 | |
44240 | VIFDX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.22 | 0 | |
44241 | VIFL | 100 | 1 | 13/16 | 1 | 13/16 | 13/16 | 1 | 21700 | |
44242 | VIG | 600 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 600 | |
44243 | VIGB | 0 | 0 | |||||||
44244 | VIGBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
44245 | VIGK | 0 | 0 | |||||||
44246 | VIGN | 0 | 0 | |||||||
44247 | VIGRX | 0 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | |
44248 | VIGX | 0 | 0 | |||||||
44249 | VII | 2000 | 2 | 0 | ||||||
44250 | VIII | 2000 | 2.6250 | 2.7500 | 3.0625 | 0 | ||||
44251 | VIIS | 500 | 0.0050 | 0 | ||||||
44252 | VIK | 0 | 0 | |||||||
44253 | VIKG | 700 | 0.0700 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.1000 | 10700 | |
44254 | VILPX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
44255 | VIM | 1700 | 16 | 16 | 16 3/8 | 0 | ||||
44256 | VIMC | 0 | 0 | |||||||
44257 | VINBX | 0 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | |
44258 | VINCLU | 0 | 0 | |||||||
44259 | VINE | 3000 | 0.9062 | 0.9375 | 0.9375 | 0.8750 | 0.9062 | 0.9687 | 70500 | |
44260 | VINF | 13000 | 7/8 | 13/16 | 7/8 | 3/4 | 3/4 | 7/8 | 117000 | |
44261 | VINIX | 0 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 0 | |
44262 | VINS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44263 | VINT | 0 | 0 | |||||||
44264 | VINXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 4.62 | 4.74 | 833 | |
44265 | VIO | 0 | 0 | |||||||
44266 | VION | 0 | 0 | |||||||
44267 | VIONU | 0 | 0 | |||||||
44268 | VIONW | 0 | 0 | |||||||
44269 | VIONZ | 0 | 0 | |||||||
44270 | VIPG | 5000 | 0.0625 | 0.0312 | 0.0937 | 0 | ||||
44271 | VIPI | 0 | 0 | |||||||
44272 | VIPIS | 100 | 4 3/8 | 5 | 5 | 4 3/8 | 4 3/8 | 5 | 200 | |
44273 | VIPIX | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.99 | 0 | |
44274 | VIPS | 0 | 0 | |||||||
44275 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
44276 | VIPT | 0 | 0 | |||||||
44277 | VIPTS | 100 | 7 | 7 | 7 | 7 | 7 | 8 3/8 | 100 | |
44278 | VIR | 500 | 15 3/4 | 16 | 16 | 15 3/4 | 700 | |||
44279 | VIRI | 0 | 0 | |||||||
44280 | VIRO | 4400 | 5/16 | 5/16 | 7/16 | 0 | ||||
44281 | VIRS | 1000 | 10 | 10 | 10 1/8 | 10 | 10 | 10 1/8 | 209600 | |
44282 | VIRT | 10000 | 0.1500 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 21200 | |
44283 | VIRZ | 0 | 0 | |||||||
44284 | VISG | 1300 | 13 33/64 | 12 1/2 | 13 5/8 | 12 1/4 | 13 3/8 | 13 5/8 | 1963000 | |
44285 | VISI | 5000 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
44286 | VISN | 2000 | 5 7/8 | 6 3/8 | 6 3/8 | 5 5/8 | 5 5/8 | 5 7/8 | 49400 | |
44287 | VISNZ | 1000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/4 | 2700 | |
44288 | VIST | 10000 | 0.1875 | 0.1250 | 0.3750 | 0.0625 | 59300 | |||
44289 | VISTE | 0 | 0 | |||||||
44290 | VISTW | 2000 | 0.1250 | 0 | ||||||
44291 | VISW | 0 | 0 | |||||||
44292 | VISX | 400 | 27 | 26 3/4 | 27 1/4 | 26 1/4 | 26 3/4 | 27 | 203500 | |
44293 | VISY | 0 | 0 | |||||||
44294 | VIT | 2000 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
44295 | VITA | 0 | 0 | |||||||
44296 | VITC | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 1000 | |
44297 | VITFX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.95 | 0 | |
44298 | VITK | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 1500 | |
44299 | VITKU | 500 | 11/32 | 11/32 | 1 | 0 | ||||
44300 | VITKW | 20000 | 1/32 | 1/32 | 1/16 | 0 | ||||
44301 | VITL | 100 | 21 1/8 | 21 1/8 | 21 1/2 | 21 | 21 1/8 | 21 1/2 | 27600 | |
44302 | VITN | 500 | 2.5000 | 2.1250 | 2.5000 | 2.0000 | 2.2500 | 2.5000 | 11900 | |
44303 | VITQ | 0 | 0 | |||||||
44304 | VIV | 0 | 0 | |||||||
44305 | VIVA | 400 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
44306 | VIVAX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
44307 | VIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.57 | 4.70 | 1424 | |
44308 | VIX | 0 | 16.05 | 17.72 | 18.03 | 15.82 | 0 | |||
44309 | VJET | 1000 | 10 11/16 | 10 1/2 | 10 7/8 | 10 1/4 | 10 5/8 | 10 7/8 | 664000 | |
44310 | VJV | 3400 | 11 3/4 | 0 | ||||||
44311 | VKA | 500 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
44312 | VKBBX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
44313 | VKC | 500 | 11 7/8 | 0 | ||||||
44314 | VKCB | 0 | 0 | |||||||
44315 | VKCIX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 18.17 | 0 | |
44316 | VKCK | 0 | 0 | |||||||
44317 | VKGBX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
44318 | VKGLX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.90 | 0 | |
44319 | VKHYX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
44320 | VKI | 500 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
44321 | VKL | 1800 | 10 3/4 | 0 | ||||||
44322 | VKLBX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
44323 | VKLMX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.55 | 0 | |
44324 | VKMGX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 15.30 | 0 | |
44325 | VKMHX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.22 | 0 | |
44326 | VKMMX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 16.06 | 0 | |
44327 | VKMPX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 18.32 | 0 | |
44328 | VKMTX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 20.18 | 0 | |
44329 | VKNG | 300 | 28 | 28 3/8 | 28 3/4 | 27 5/8 | 28 | 28 1/8 | 502900 | |
44330 | VKPAX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
44331 | VKQ | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 300 | |
44332 | VKQC | 0 | 0 | |||||||
44333 | VKRS | 0 | 0 | |||||||
44334 | VKRSY | 0 | 4.7000 | 0 | ||||||
44335 | VKS | 17600 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
44336 | VKSAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 13.21 | 0 | |
44337 | VKSBX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
44338 | VKSI | 4000 | 0.3750 | 0.3750 | 0.5312 | 0 | ||||
44339 | VKSTX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.95 | 0 | |
44340 | VKTFX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
44341 | VKUAX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 16.95 | 0 | |
44342 | VKUBX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
44343 | VKV | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1000 | |
44344 | VKVC | 0 | 0 | |||||||
44345 | VLAAX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
44346 | VLAB | 500 | 1 3/16 | 1 1/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 14400 | |
44347 | VLAN | 0 | 0 | |||||||
44348 | VLANS | 700 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 700 | |
44349 | VLBDX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.60 | 0 | |
44350 | VLCX | 0 | 0 | |||||||
44351 | VLCXX | 0 | 0.63 | 4.82 | 4.94 | 3551 | ||||
44352 | VLD | 0 | 0 | |||||||
44353 | VLE | 0 | 658.31 | 656.80 | 658.32 | 655.29 | 0 | |||
44354 | VLEE | 0 | 0 | |||||||
44355 | VLEEY | 0 | 59.7500 | 0 | ||||||
44356 | VLF | 900 | 2 11/16 | 2 3/16 | 2 11/16 | 0 | ||||
44357 | VLFG | 3000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 1/2 | 2 11/16 | 5000 | |
44358 | VLGE | 0 | 0 | |||||||
44359 | VLGEA | 100 | 9 | 9 | 10 1/2 | 0 | ||||
44360 | VLHYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
44361 | VLIC | 0 | 0 | |||||||
44362 | VLIFX | 0 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | |
44363 | VLIS | 0 | 0 | |||||||
44364 | VLKA | 0 | 0 | |||||||
44365 | VLKAY | 0 | 76.2500 | 0 | ||||||
44366 | VLMI | 100 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 100 | |
44367 | VLNC | 500 | 5 1/16 | 4 11/16 | 5 3/16 | 4 11/16 | 4 7/8 | 5 1/16 | 147700 | |
44368 | VLNT | 500 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 20900 | |
44369 | VLNTW | 1500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 45700 | |
44370 | VLNYX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
44371 | VLO | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 7/8 | 300 | |
44372 | VLOG | 0 | 0 | |||||||
44373 | VLOI | 0 | 0 | |||||||
44374 | VLOK | 0 | 0 | |||||||
44375 | VLOM | 0 | 0 | |||||||
44376 | VLOS | 0 | 0 | |||||||
44377 | VLOX | 0 | 0 | |||||||
44378 | VLOp | 100 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 100 | |||
44379 | VLP | 200 | 11 7/8 | 11 3/8 | 11 7/8 | 0 | ||||
44380 | VLPI | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 1000 | |
44381 | VLRN | 0 | 0 | |||||||
44382 | VLSI | 400 | 20 1/8 | 20 7/8 | 21 1/8 | 20 | 20 1/8 | 20 1/4 | 2034100 | |
44383 | VLSIH | 25 | 97 1/4 | 97 1/2 | 97 1/2 | 97 1/8 | 96 3/4 | 97 1/2 | 133 | |
44384 | VLSTX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.69 | 0 | |
44385 | VLT | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/2 | 500 | |
44386 | VLTS | 500 | 3 1/8 | 3 1/4 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 6500 | |
44387 | VLTXX | 0 | 0.69 | 2.46 | 2.49 | 204 | ||||
44388 | VLU | 500 | 22 3/4 | 22 5/8 | 23 1/8 | 0 | ||||
44389 | VLUGX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0 | |
44390 | VLVB | 0 | 0 | |||||||
44391 | VLY | 200 | 25 5/8 | 25 1/2 | 26 1/8 | 0 | ||||
44392 | VLYA | 0 | 0 | |||||||
44393 | VMAX | 13000 | 0.3750 | 0.3750 | 0.4200 | 0.3750 | 0.3750 | 0.4200 | 14900 | |
44394 | VMAXW | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 4500 | |
44395 | VMC | 1500 | 60 1/8 | 60 | 60 1/8 | 59 7/8 | 59 7/8 | 60 3/8 | 8000 | |
44396 | VMCAX | 0 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0 | |
44397 | VMCI | 0 | 0 | |||||||
44398 | VMCO | 0 | 0 | |||||||
44399 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
44400 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
44401 | VMFK | 0 | 0 | |||||||
44402 | VMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.11 | 5.23 | 30596 | |
44403 | VMG | 3000 | 9/32 | 9/32 | 9/32 | 9/32 | 3000 | |||
44404 | VMI | 0 | 0 | |||||||
44405 | VMIBX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
44406 | VMIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.29 | 5.45 | 9558 | |
44407 | VMKT | 0 | 0 | |||||||
44408 | VMLTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
44409 | VMM | 5000 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 5400 | |||
44410 | VMMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.28 | 218840 | |
44411 | VMN | 800 | 14 3/4 | 0 | ||||||
44412 | VMNA | 0 | 0 | |||||||
44413 | VMNV | 0 | 0 | |||||||
44414 | VMO | 2000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 11000 | |
44415 | VMOIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.75 | 0 | |
44416 | VMOY | 6000 | 5.5000 | 5.2500 | 5.5000 | 5.2500 | 5.1250 | 5.7500 | 12000 | |
44417 | VMPAX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.61 | 0 | |
44418 | VMPIX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
44419 | VMPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.94 | 5.05 | 28930 | |
44420 | VMRGX | 0 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | |
44421 | VMRK | 1000 | 8 1/2 | 8 1/8 | 8 5/8 | 7 7/8 | 8 1/2 | 8 5/8 | 205900 | |
44422 | VMRX | 1000 | 3 | 3 1/32 | 3 3/32 | 2 31/32 | 3 | 3 1/32 | 289500 | |
44423 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
44424 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
44425 | VMRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.33 | 5.46 | 9131 | |
44426 | VMSI | 800 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1800 | |
44427 | VMSXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.35 | 3.42 | 47936 | |
44428 | VMT | 100 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
44429 | VMTBX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
44430 | VMV | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1000 | |||
44431 | VNAIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.78 | 0 | |
44432 | VNBC | 10000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5000 | 3.7500 | 10000 | |
44433 | VNCL | 2300 | 0.5000 | 0 | ||||||
44434 | VNCLU | 0 | 0 | |||||||
44435 | VNCO | 50000 | 0.0200 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0500 | 56000 | |
44436 | VNDC | 0 | 0 | |||||||
44437 | VNDTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.26 | 0 | |
44438 | VNEPX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
44439 | VNGD | 200 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 13000 | |
44440 | VNJBX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
44441 | VNJTX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
44442 | VNJXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.19 | 3.26 | 9057 | |
44443 | VNM | 100 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
44444 | VNMAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.72 | 0 | |
44445 | VNMO | 0 | 0 | |||||||
44446 | VNMTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
44447 | VNO | 100 | 40 3/8 | 44 5/8 | 45 | 0 | ||||
44448 | VNOZ | 0 | 0 | |||||||
44449 | VNPA | 0 | 0 | |||||||
44450 | VNPB | 0 | 0 | |||||||
44451 | VNSR | 11000 | 0.2187 | 0.1875 | 0.2500 | 0 | ||||
44452 | VNTV | 5000 | 36 1/4 | 32 3/4 | 36 1/2 | 32 1/4 | 36 | 36 1/4 | 338500 | |
44453 | VNTX | 25000 | 23 1/4 | 23 1/8 | 23 5/8 | 23 1/8 | 23 1/4 | 23 3/8 | 863000 | |
44454 | VNTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.91 | 2.99 | 757 | |
44455 | VNU | 0 | 0 | |||||||
44456 | VNUNY | 0 | 19.2500 | 0 | ||||||
44457 | VNV | 800 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 5200 | |||
44458 | VNX | 0 | 31.05 | 0 | ||||||
44459 | VNYBX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
44460 | VNYFX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.70 | 0 | |
44461 | VNYTX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
44462 | VNYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.90 | 2.98 | 9165 | |
44463 | VO | 200 | 37 7/8 | 37 5/8 | 38 | 37 5/8 | 38 1/4 | 39 1/8 | 1900 | |
44464 | VOBLF | 0 | 20.9300 | 0 | ||||||
44465 | VOC | 0 | 0 | |||||||
44466 | VOCL | 0 | 0 | |||||||
44467 | VOCLF | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 5400 | |
44468 | VOD | 200 | 40 | 40 | 40 | 40 | 40 1/8 | 40 5/8 | 200 | |
44469 | VODA | 0 | 0 | |||||||
44470 | VODF | 0 | 0 | |||||||
44471 | VODFF | 0 | 3.8750 | 0 | ||||||
44472 | VODG | 500 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
44473 | VODL | 0 | 0 | |||||||
44474 | VODM | 0 | 0 | |||||||
44475 | VODP | 0 | 0 | |||||||
44476 | VODU | 0 | 0 | |||||||
44477 | VOF | 100 | 12 3/4 | 0 | ||||||
44478 | VOHIX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
44479 | VOHXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.33 | 3.41 | 2407 | |
44480 | VOLG | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44481 | VOLMX | 0 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | |
44482 | VOLT | 100 | 38 | 38 | 38 1/2 | 38 | 38 | 39 1/2 | 1800 | |
44483 | VOLV | 0 | 0 | |||||||
44484 | VOLVY | 4000 | 21 1/8 | 21 | 21 1/8 | 20 7/8 | 21 | 21 1/8 | 259900 | |
44485 | VON | 1200 | 54 5/8 | 54 1/8 | 54 3/4 | 0 | ||||
44486 | VONB | 0 | 0 | |||||||
44487 | VONC | 0 | 0 | |||||||
44488 | VOND | 0 | 0 | |||||||
44489 | VONE | 200 | 5 1/4 | 5 | 5 1/4 | 4 7/8 | 5 | 5 1/4 | 163100 | |
44490 | VONS | 0 | 0 | |||||||
44491 | VONT | 0 | 0 | |||||||
44492 | VOQ | 1600 | 16 5/8 | 16 3/4 | 17 1/8 | 0 | ||||
44493 | VORI | 10500 | 0.0400 | 0.0312 | 0.0500 | 0 | ||||
44494 | VORIX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.24 | 0 | |
44495 | VORT | 0 | 0 | |||||||
44496 | VOST | 0 | 0 | |||||||
44497 | VOT | 1400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 11 7/8 | 5800 | |
44498 | VOTN | 0 | 0 | |||||||
44499 | VOTX | 100 | 0.1250 | 0 | ||||||
44500 | VOV | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1000 | |||
44501 | VOW | 0 | 0 | |||||||
44502 | VOX | 18000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 18200 | |
44503 | VOXL | 1000 | 4 5/16 | 4 3/4 | 4 3/4 | 4 5/16 | 4 1/4 | 4 9/16 | 28500 | |
44504 | VOXLU | 600 | 5 1/2 | 5 5/8 | 6 1/2 | 0 | ||||
44505 | VOXLW | 1000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/8 | 18000 | |
44506 | VOXW | 900 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 7 7/8 | 55500 | |
44507 | VOXpA | 0 | 0 | |||||||
44508 | VOY | 0 | 0 | |||||||
44509 | VPACX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
44510 | VPAIX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
44511 | VPI | 2400 | 29 | 0 | ||||||
44512 | VPIA | 0 | 0 | |||||||
44513 | VPIG | 0 | 0 | |||||||
44514 | VPII | 0 | 0 | |||||||
44515 | VPIK | 0 | 0 | |||||||
44516 | VPIL | 0 | 0 | |||||||
44517 | VPIR | 0 | 0 | |||||||
44518 | VPIS | 0 | 0 | |||||||
44519 | VPIV | 0 | 0 | |||||||
44520 | VPIW | 0 | 0 | |||||||
44521 | VPIX | 0 | 0 | |||||||
44522 | VPIXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.62 | 4.74 | 283 | |
44523 | VPLX | 800 | 0.0010 | 0 | ||||||
44524 | VPMCX | 0 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | |
44525 | VPMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.10 | 5.25 | 4303 | |
44526 | VPQ | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 16 7/8 | 100 | |
44527 | VPS | 400 | 11 1/8 | 0 | ||||||
44528 | VPTI | 10000 | 15/32 | 7/16 | 1/2 | 3/8 | 3/8 | 1/2 | 105600 | |
44529 | VPTIW | 10000 | 3/32 | 1/32 | 1/8 | 0 | ||||
44530 | VPTOY | 0 | 0 | |||||||
44531 | VPTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.28 | 3.35 | 13512 | |
44532 | VPUR | 5000 | 2 3/16 | 1 7/8 | 2 1/4 | 1 7/8 | 1 15/16 | 2 1/4 | 20400 | |
44533 | VPV | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 2900 | |||
44534 | VQC | 200 | 16 | 16 | 16 3/8 | 0 | ||||
44535 | VQIIX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
44536 | VQNPX | 0 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0 | |
44537 | VR | 200 | 12 3/8 | 12 | 12 1/2 | 0 | ||||
44538 | VRBA | 300 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 15.0000 | 15.7500 | 300 | |
44539 | VRBB | 0 | 0 | |||||||
44540 | VRC | 300 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 1/4 | 20 5/8 | 1000 | |
44541 | VRCA | 0 | 0 | |||||||
44542 | VRCAP | 0 | 0 | |||||||
44543 | VRCG | 0 | 0 | |||||||
44544 | VRCL | 0 | 0 | |||||||
44545 | VRCO | 0 | 0 | |||||||
44546 | VRCS | 2500 | 0.5000 | 0.1250 | 0.6250 | 5000 | ||||
44547 | VRCY | 0 | 0 | |||||||
44548 | VRES | 10000 | 14 11/16 | 14 | 14 11/16 | 14 | 14 1/4 | 14 3/4 | 46200 | |
44549 | VRESP | 0 | 0 | |||||||
44550 | VRFT | 2000 | 1.5000 | 1.4375 | 1.6250 | 1.4375 | 1.4375 | 1.6875 | 6600 | |
44551 | VRGN | 1000 | 6.4375 | 0 | ||||||
44552 | VRI | 400 | 37 | 37 | 37 1/2 | 0 | ||||
44553 | VRIF | 0 | 0 | |||||||
44554 | VRII | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 4500 | |
44555 | VRIP | 0 | 0 | |||||||
44556 | VRIT | 0 | 0 | |||||||
44557 | VRIX | 0 | 0 | |||||||
44558 | VRIY | 0 | 0 | |||||||
44559 | VRLK | 500 | 32 1/2 | 35 1/4 | 35 1/4 | 32 1/2 | 32 1/2 | 33 | 42800 | |
44560 | VRLN | 200 | 20 | 20 | 20 3/8 | 20 | 20 | 20 3/8 | 12400 | |
44561 | VRLNG | 43 | 102 | 102 | 102 | 102 | 101 1/2 | 105 | 43 | |
44562 | VRNN | 0 | 0 | |||||||
44563 | VRNT | 1300 | 9 1/8 | 9 | 10 1/2 | 0 | ||||
44564 | VRNTP | 300 | 6.2500 | 0 | ||||||
44565 | VRO | 300 | 3 1/8 | 0 | ||||||
44566 | VRON | 0 | 0 | |||||||
44567 | VRONY | 90000 | 19 1/8 | 19 1/8 | 19 3/16 | 19 1/8 | 19 1/8 | 19 1/4 | 111000 | |
44568 | VRPFX | 0 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0 | |
44569 | VRSA | 1400 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 14 1/4 | 2900 | |
44570 | VRSI | 200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 200 | |
44571 | VRSR | 0 | 0 | |||||||
44572 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44573 | VRT | 200 | 1 5/16 | 0 | ||||||
44574 | VRTA | 0 | 0 | |||||||
44575 | VRTS | 100 | 54 1/2 | 55 1/2 | 55 7/8 | 53 7/8 | 54 | 54 1/2 | 291500 | |
44576 | VRTX | 1000 | 32 1/8 | 31 7/8 | 32 1/4 | 31 1/2 | 32 1/8 | 32 1/4 | 115500 | |
44577 | VRTY | 6000 | 10 1/2 | 9 1/2 | 10 5/8 | 9 1/4 | 10 3/8 | 10 1/2 | 644100 | |
44578 | VRTZ | 0 | 0 | |||||||
44579 | VRXL | 700 | 2.1250 | 2.1250 | 2.3750 | 0 | ||||
44580 | VSBIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
44581 | VSCGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
44582 | VSCI | 500 | 1 5/8 | 1 3/8 | 1 3/4 | 1 3/8 | 1 9/16 | 1 11/16 | 85100 | |
44583 | VSCYQ | 50000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0300 | 0.0500 | 60000 | |
44584 | VSE | 0 | 0 | |||||||
44585 | VSEAX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 20.38 | 0 | |
44586 | VSEBX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | |
44587 | VSEC | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 18 3/4 | 100 | |
44588 | VSEHF | 0 | 0 | |||||||
44589 | VSEHX | 0 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | 421.83 | 0 | |
44590 | VSEI | 0 | 0 | |||||||
44591 | VSEIF | 15000 | 4 1/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 5/8 | 21000 | |
44592 | VSEN | 1000 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 1/2 | 7700 | |
44593 | VSEWF | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 11/16 | 3500 | |
44594 | VSFT | 1200 | 0.3430 | 0.1562 | 0.3437 | 0 | ||||
44595 | VSGBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
44596 | VSGIX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.66 | 0 | |
44597 | VSGN | 500 | 17 3/4 | 17 1/2 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 33100 | |
44598 | VSGPF | 0 | 4.2000 | 0 | ||||||
44599 | VSH | 200 | 19 5/8 | 19 1/2 | 21 3/4 | 0 | ||||
44600 | VSHC | 0 | 0 | |||||||
44601 | VSHD | 0 | 0 | |||||||
44602 | VSHI | 0 | 0 | |||||||
44603 | VSHL | 0 | 0 | |||||||
44604 | VSHO | 0 | 0 | |||||||
44605 | VSHQ | 0 | 0 | |||||||
44606 | VSHR | 0 | 0 | |||||||
44607 | VSHS | 0 | 0 | |||||||
44608 | VSHT | 0 | 0 | |||||||
44609 | VSHY | 0 | 0 | |||||||
44610 | VSI | 2000 | 2 1/4 | 2 9/32 | 2 5/16 | 2 1/4 | 2 1/16 | 2 7/16 | 4600 | |
44611 | VSIBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.38 | 0 | |
44612 | VSIC | 200 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
44613 | VSIN | 1400 | 2 1/4 | 2 9/32 | 2 7/16 | 2 1/8 | 2 1/8 | 2 1/4 | 119200 | |
44614 | VSINU | 0 | 0 | |||||||
44615 | VSIO | 100 | 50 1/4 | 50 1/4 | 51 | 50 1/4 | 50 1/4 | 51 | 68000 | |
44616 | VSLF | 700 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 700 | |
44617 | VSLY | 0 | 0 | |||||||
44618 | VSMGX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
44619 | VSMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.85 | 4.97 | 5522 | |
44620 | VSNC | 0 | 0 | |||||||
44621 | VSNCQ | 0 | 0 | |||||||
44622 | VSNR | 300 | 6 | 5 3/8 | 6 | 5 1/4 | 5 3/8 | 6 | 39900 | |
44623 | VSNT | 300 | 18 3/8 | 18 1/2 | 19 1/4 | 17 1/2 | 18 | 18 3/8 | 32100 | |
44624 | VSNXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 2.51 | 2.58 | 191 | |
44625 | VSOGF | 0 | 0.8200 | 1.0000 | 1.2500 | 0 | ||||
44626 | VSP | 0 | 0 | |||||||
44627 | VSR | 200 | 2 7/8 | 0 | ||||||
44628 | VSRN | 0 | 0 | |||||||
44629 | VSSFX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
44630 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44631 | VSSXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74 | 2.81 | 388 | |
44632 | VST | 1000 | 24 1/4 | 23 1/8 | 23 1/2 | 0 | ||||
44633 | VSTA | 1000 | 3.0000 | 0 | ||||||
44634 | VSTC | 0 | 0 | |||||||
44635 | VSTE | 0 | 0 | |||||||
44636 | VSTH | 0 | 0 | |||||||
44637 | VSTI | 1200 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9062 | 1200 | |
44638 | VSTL | 0 | 0 | |||||||
44639 | VSTM | 0 | 0 | |||||||
44640 | VSTR | 0 | 0 | |||||||
44641 | VSTS | 0 | 0 | |||||||
44642 | VSTT | 0 | 0 | |||||||
44643 | VSTU | 0 | 0 | |||||||
44644 | VSTV | 0 | 0 | |||||||
44645 | VSTX | 0 | 0 | |||||||
44646 | VSTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78 | 4.91 | 4188 | |
44647 | VSTY | 0 | 0 | |||||||
44648 | VSTZ | 0 | 0 | |||||||
44649 | VSVR | 2000 | 51 5/8 | 52 3/8 | 53 | 50 1/2 | 51 1/2 | 51 7/8 | 782400 | |
44650 | VTA | 100 | 28 1/2 | 27 3/4 | 29 1/4 | 0 | ||||
44651 | VTAA | 0 | 0 | |||||||
44652 | VTAC | 0 | 0 | |||||||
44653 | VTAD | 0 | 0 | |||||||
44654 | VTAI | 0 | 0 | |||||||
44655 | VTAN | 0 | 0 | |||||||
44656 | VTAS | 0 | 0 | |||||||
44657 | VTAT | 0 | 0 | |||||||
44658 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44659 | VTBR | 0 | 0 | |||||||
44660 | VTC | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 1/4 | 300 | |
44661 | VTCP | 0 | 0 | |||||||
44662 | VTCPF | 0 | 0 | |||||||
44663 | VTEH | 3000 | 13.6875 | 14.1250 | 14.1250 | 13.6875 | 13.5000 | 14.1250 | 7900 | |
44664 | VTEK | 700 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 | 4 5/8 | 4100 | |
44665 | VTEL | 5000 | 10 1/8 | 10 1/8 | 10 3/8 | 10 | 10 | 10 1/4 | 165800 | |
44666 | VTEN | 500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
44667 | VTESQ | 500 | 0.0200 | 0 | ||||||
44668 | VTEX | 1000 | 16 1/4 | 16 1/4 | 16 7/8 | 16 1/4 | 16 1/8 | 16 3/4 | 3100 | |
44669 | VTF | 900 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
44670 | VTFIX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.71 | 0 | |
44671 | VTFXX | 0 | 0.69 | 2.56 | 2.59 | 355 | ||||
44672 | VTGB | 700 | 23.2500 | 0 | ||||||
44673 | VTGIX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
44674 | VTIBX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
44675 | VTIXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.32 | 3.40 | 1584 | |
44676 | VTJ | 600 | 15 3/8 | 15 3/8 | 15 3/4 | 0 | ||||
44677 | VTJB | 400 | 2.0625 | 2.1875 | 2.3125 | 1.9375 | 1.7500 | 2.0625 | 13600 | |
44678 | VTKN | 0 | 0 | |||||||
44679 | VTLK | 5000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 | 22 | 22 3/4 | 20200 | |
44680 | VTMFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
44681 | VTMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.00 | 3.07 | 5920 | |
44682 | VTN | 200 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
44683 | VTN.A | 0 | 0 | |||||||
44684 | VTNA | 0 | 0 | |||||||
44685 | VTNAF | 1400 | 3 1/8 | 2 7/8 | 3 1/2 | 0 | ||||
44686 | VTNI | 0 | 0 | |||||||
44687 | VTNIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.20 | 0 | |
44688 | VTNS | 20 | 17.5008 | 1.5000 | 4.0000 | 0 | ||||
44689 | VTNYX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.22 | 0 | |
44690 | VTO | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 1000 | |
44691 | VTOI | 0 | 0 | |||||||
44692 | VTON | 0 | 0 | |||||||
44693 | VTOV | 0 | 0 | |||||||
44694 | VTOXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.89 | 5.04 | 4216 | |
44695 | VTP | 1600 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
44696 | VTPA | 0 | 0 | |||||||
44697 | VTPAQ | 0 | 0 | |||||||
44698 | VTPXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.20 | 5.38 | 1290 | |
44699 | VTPY | 0 | 0 | |||||||
44700 | VTRA | 200 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 1800 | |
44701 | VTRAP | 100 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
44702 | VTRG | 0 | 0 | |||||||
44703 | VTRIX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | |
44704 | VTRSX | 0 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0 | |
44705 | VTRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59 | 4.70 | 800 | |
44706 | VTS | 200 | 19 1/8 | 19 | 19 1/8 | 19 | 19 1/2 | 19 7/8 | 500 | |
44707 | VTSC | 0 | 0 | |||||||
44708 | VTSI | 20000 | 0.0100 | 0 | ||||||
44709 | VTSMX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
44710 | VTSS | 400 | 38 1/4 | 37 5/8 | 39 3/8 | 37 3/8 | 38 1/4 | 38 1/2 | 479400 | |
44711 | VTXL | 7000 | 0.1400 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1600 | 15200 | |
44712 | VTZ | 0 | 0 | |||||||
44713 | VTZF | 0 | 0 | |||||||
44714 | VTZI | 0 | 0 | |||||||
44715 | VTZM | 0 | 0 | |||||||
44716 | VTZS | 0 | 0 | |||||||
44717 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44718 | VUGVX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.95 | 0 | |
44719 | VUIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.24 | 5.40 | 15699 | |
44720 | VUL | 100 | 24 1/2 | 0 | ||||||
44721 | VULD | 0 | 0 | |||||||
44722 | VULM | 0 | 0 | |||||||
44723 | VULR | 0 | 0 | |||||||
44724 | VUMI | 0 | 0 | |||||||
44725 | VUMIQ | 0 | 0 | |||||||
44726 | VUPD | 0 | 0 | |||||||
44727 | VUPDA | 100 | 4 1/16 | 4 1/8 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/16 | 100800 | |
44728 | VUPDZ | 1100 | 1 5/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 7/32 | 1 3/8 | 12600 | |
44729 | VUSBX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
44730 | VUSGX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
44731 | VUSIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
44732 | VUSN | 40000 | 0.0001 | 0 | ||||||
44733 | VUSTX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
44734 | VUSVX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
44735 | VUSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.12 | 5.24 | 29809 | |
44736 | VUTK | 5000 | 6 1/32 | 6 | 6 1/32 | 6 | 6 | 6 1/8 | 10700 | |
44737 | VUTKW | 800 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 800 | |
44738 | VUVI | 0 | 0 | |||||||
44739 | VVI | 800 | 14 5/8 | 14 7/8 | 15 3/8 | 0 | ||||
44740 | VVIp | 100 | 55 1/4 | 55 1/4 | 54 1/4 | 55 1/4 | 100 | |||
44741 | VVTV | 1000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 1/2 | 1495200 | |
44742 | VVUS | 2000 | 29 5/8 | 30 1/4 | 30 1/4 | 29 1/2 | 29 1/4 | 29 3/4 | 234500 | |
44743 | VVVI | 1000 | 1.2500 | 0.7500 | 1.7500 | 0 | ||||
44744 | VW | 0 | 0 | |||||||
44745 | VWAHX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
44746 | VWEGX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
44747 | VWEHX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
44748 | VWELX | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | |
44749 | VWESX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
44750 | VWIFX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.98 | 0 | |
44751 | VWIGX | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | |
44752 | VWINX | 0 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | |
44753 | VWITX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
44754 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44755 | VWKK | 0 | 0 | |||||||
44756 | VWLTX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
44757 | VWMCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
44758 | VWMDX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
44759 | VWNDX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
44760 | VWNFX | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | |
44761 | VWRS | 0 | 0 | |||||||
44762 | VWRX | 100 | 13 1/4 | 14 | 14 | 13 1/4 | 13 1/4 | 14 | 13600 | |
44763 | VWSTX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
44764 | VWUSX | 0 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0 | |
44765 | VX | 0 | 0 | |||||||
44766 | VXCO | 0 | 0 | |||||||
44767 | VXH | 0 | 306.88 | 0 | ||||||
44768 | VXP | 0 | 389.92 | 0 | ||||||
44769 | VXPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.06 | 3.14 | 1379 | |
44770 | VYFC | 500 | 9.7500 | 0 | ||||||
44771 | VYGP | 1400 | 1.9062 | 1.8750 | 1.9062 | 1.8750 | 1.8750 | 2.3750 | 2800 | |
44772 | VYGR | 0 | 0 | |||||||
44773 | VYM | 200 | 11 3/8 | 11 3/4 | 12 1/4 | 0 | ||||
44774 | VYNA | 0 | 0 | |||||||
44775 | VYNM | 0 | 0 | |||||||
44776 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44777 | VYRX | 500 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 11500 | |
44778 | VYRXW | 4000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 21100 | |
44779 | VYTL | 25000 | 8 3/4 | 9 3/8 | 9 3/8 | 8 1/2 | 8 3/4 | 9 | 540600 | |
44780 | VZNA | 0 | 0 | |||||||
44781 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44782 | W | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 | 28 3/8 | 100 | |
44783 | W.AHG | 0 | 0 | |||||||
44784 | W.AMM | 0 | 0 | |||||||
44785 | W.ATX | 0 | 0 | |||||||
44786 | W.AYM | 0 | 0 | |||||||
44787 | W.BBI | 0 | 0 | |||||||
44788 | W.BCC | 0 | 0 | |||||||
44789 | W.BFT | 0 | 0 | |||||||
44790 | W.BR | 0 | 0 | |||||||
44791 | W.BTB | 0 | 0 | |||||||
44792 | W.BXM | 0 | 0 | |||||||
44793 | W.BYG | 0 | 0 | |||||||
44794 | W.CE | 0 | 0 | |||||||
44795 | W.CIQ | 0 | 0 | |||||||
44796 | W.CLY | 0 | 0 | |||||||
44797 | W.CML | 0 | 0 | |||||||
44798 | W.CQE | 0 | 0 | |||||||
44799 | W.CSJ | 0 | 0 | |||||||
44800 | W.CTO | 0 | 0 | |||||||
44801 | W.CWA | 0 | 0 | |||||||
44802 | W.CYI | 0 | 0 | |||||||
44803 | W.DIC | 0 | 0 | |||||||
44804 | W.DNL | 0 | 0 | |||||||
44805 | W.DPT | 0 | 0 | |||||||
44806 | W.DVN | 0 | 0 | |||||||
44807 | W.ENR | 0 | 0 | |||||||
44808 | W.FCJ | 0 | 0 | |||||||
44809 | W.GEX | 0 | 0 | |||||||
44810 | W.GRI | 0 | 0 | |||||||
44811 | W.GUS | 0 | 0 | |||||||
44812 | W.HKC | 0 | 0 | |||||||
44813 | W.IPC | 0 | 0 | |||||||
44814 | W.IYC | 0 | 0 | |||||||
44815 | W.JCI | 0 | 0 | |||||||
44816 | W.KC | 0 | 0 | |||||||
44817 | W.KOL | 0 | 0 | |||||||
44818 | W.KON | 0 | 0 | |||||||
44819 | W.LEG | 0 | 0 | |||||||
44820 | W.LEO | 0 | 0 | |||||||
44821 | W.LEW | 0 | 0 | |||||||
44822 | W.LQC | 0 | 0 | |||||||
44823 | W.LTI | 0 | 0 | |||||||
44824 | W.MAI | 0 | 0 | |||||||
44825 | W.MDG | 0 | 0 | |||||||
44826 | W.MII | 0 | 0 | |||||||
44827 | W.MIN | 0 | 0 | |||||||
44828 | W.MMQ | 0 | 0 | |||||||
44829 | W.MPW | 0 | 0 | |||||||
44830 | W.NAU | 0 | 0 | |||||||
44831 | W.NTI | 0 | 0 | |||||||
44832 | W.PRD | 0 | 0 | |||||||
44833 | W.PRP | 0 | 0 | |||||||
44834 | W.PSH | 0 | 0 | |||||||
44835 | W.RCP | 0 | 0 | |||||||
44836 | W.RNW | 0 | 0 | |||||||
44837 | W.RSO | 0 | 0 | |||||||
44838 | W.RTI | 0 | 0 | |||||||
44839 | W.RYN | 0 | 0 | |||||||
44840 | W.SFG | 0 | 0 | |||||||
44841 | W.SXN | 0 | 0 | |||||||
44842 | W.SYB | 0 | 0 | |||||||
44843 | W.TQT | 0 | 0 | |||||||
44844 | W.TRT | 0 | 0 | |||||||
44845 | W.TYR | 0 | 0 | |||||||
44846 | W.VRM | 0 | 0 | |||||||
44847 | W.VXO | 0 | 0 | |||||||
44848 | W.XVN | 0 | 0 | |||||||
44849 | W.XZX | 0 | 0 | |||||||
44850 | W.YBM | 0 | 0 | |||||||
44851 | WA | 0 | 0 | |||||||
44852 | WAAEX | 0 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0 | |
44853 | WAB | 1000 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
44854 | WABC | 100 | 52 | 51 1/4 | 52 1/4 | 51 1/4 | 51 1/2 | 52 | 13700 | |
44855 | WABI | 0 | 0 | |||||||
44856 | WABR | 0 | 0 | |||||||
44857 | WABT | 0 | 0 | |||||||
44858 | WABY | 0 | 0 | |||||||
44859 | WAC | 500 | 24 5/8 | 23 3/8 | 23 3/4 | 0 | ||||
44860 | WACC | 5000 | 1 1/16 | 1 | 1 1/2 | 0 | ||||
44861 | WACE | 0 | 0 | |||||||
44862 | WACG | 0 | 0 | |||||||
44863 | WACL | 0 | 0 | |||||||
44864 | WACLY | 2100 | 62 5/8 | 60 | 60 1/8 | 0 | ||||
44865 | WACN | 0 | 0 | |||||||
44866 | WACP | 0 | 0 | |||||||
44867 | WACR | 0 | 0 | |||||||
44868 | WACT | 0 | 0 | |||||||
44869 | WACV | 0 | 0 | |||||||
44870 | WACW | 0 | 0 | |||||||
44871 | WADV | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.0625 | 0.3125 | 5000 | |
44872 | WAEGX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
44873 | WAG | 100 | 39 3/4 | 40 | 40 | 39 3/4 | 39 1/2 | 40 | 400 | |
44874 | WAGB | 0 | 0 | |||||||
44875 | WAGC | 0 | 0 | |||||||
44876 | WAGD | 0 | 0 | |||||||
44877 | WAGE | 0 | 0 | |||||||
44878 | WAGEX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
44879 | WAGG | 0 | 0 | |||||||
44880 | WAGH | 0 | 0 | |||||||
44881 | WAGI | 0 | 0 | |||||||
44882 | WAGL | 0 | 0 | |||||||
44883 | WAGM | 0 | 0 | |||||||
44884 | WAGN | 0 | 0 | |||||||
44885 | WAGO | 0 | 0 | |||||||
44886 | WAGP | 0 | 0 | |||||||
44887 | WAGR | 0 | 0 | |||||||
44888 | WAGT | 0 | 0 | |||||||
44889 | WAI | 100 | 67 3/8 | 67 3/8 | 67 7/8 | 0 | ||||
44890 | WAIA | 0 | 0 | |||||||
44891 | WAIB | 0 | 0 | |||||||
44892 | WAIDX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
44893 | WAIK | 0 | 0 | |||||||
44894 | WAILX | 0 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 0 | |
44895 | WAIMX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
44896 | WAIN | 3000 | 5 15/16 | 5 1/2 | 6 1/8 | 0 | ||||
44897 | WAIP | 0 | 0 | |||||||
44898 | WAIR | 0 | 0 | |||||||
44899 | WAIV | 0 | 0 | |||||||
44900 | WAIY | 0 | 0 | |||||||
44901 | WAK | 200 | 16 | 0 | ||||||
44902 | WAK.B | 0 | 0 | |||||||
44903 | WAK/B | 300 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 500 | |||
44904 | WAKA | 0 | 0 | |||||||
44905 | WAKB | 0 | 0 | |||||||
44906 | WAKC | 0 | 0 | |||||||
44907 | WAKE | 1000 | 13.1250 | 0 | ||||||
44908 | WAKF | 0 | 0 | |||||||
44909 | WAKI | 0 | 0 | |||||||
44910 | WAKM | 0 | 0 | |||||||
44911 | WAKN | 0 | 0 | |||||||
44912 | WAKQ | 0 | 0 | |||||||
44913 | WAKR | 0 | 0 | |||||||
44914 | WAKT | 0 | 0 | |||||||
44915 | WAKV | 0 | 0 | |||||||
44916 | WAKW | 0 | 0 | |||||||
44917 | WAKX | 0 | 0 | |||||||
44918 | WAKY | 0 | 0 | |||||||
44919 | WAL | 1000 | 1/2 | 11/32 | 5/8 | 0 | ||||
44920 | WALB | 1000 | 20 1/4 | 20 1/2 | 20 7/8 | 20 1/4 | 20 1/8 | 20 1/2 | 55400 | |
44921 | WALDX | 0 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | 0 | |
44922 | WALK | 7500 | 14 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/8 | 62400 | |
44923 | WALL | 400 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 34600 | |
44924 | WALLX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.39 | 0 | |
44925 | WALS | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 1200 | |
44926 | WALXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.73 | 4.84 | 1575 | |
44927 | WAMA | 3500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 3500 | |
44928 | WAMAP | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 200 | |
44929 | WAMAW | 0 | 0 | |||||||
44930 | WAMC | 0 | 0 | |||||||
44931 | WAMCX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
44932 | WAMU | 200 | 42 | 42 1/8 | 42 5/8 | 41 7/8 | 42 | 42 1/4 | 245500 | |
44933 | WAMUM | 600 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 3/8 | 25 5/8 | 4400 | |
44934 | WAMUN | 5000 | 164 37/64 | 164 25/64 | 164 37/64 | 164 25/64 | 162 1/2 | 164 1/2 | 10000 | |
44935 | WAMUO | 200 | 26 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 1100 | |
44936 | WANG | 1800 | 23 1/8 | 23 1/2 | 23 1/2 | 23 | 23 1/8 | 23 1/4 | 171500 | |
44937 | WANGB | 0 | 0 | |||||||
44938 | WANGW | 1000 | 9 1/8 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 15600 | |
44939 | WAPBX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
44940 | WARF | 0 | 0 | |||||||
44941 | WARFF | 0 | 4.4000 | 0 | ||||||
44942 | WARFY | 0 | 21.0000 | 22.1250 | 22.7500 | 0 | ||||
44943 | WARL | 0 | 0 | |||||||
44944 | WARN | 0 | 0 | |||||||
44945 | WARP | 0 | 0 | |||||||
44946 | WARPF | 200 | 4 | 4 1/16 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/16 | 76400 | |
44947 | WARSY | 0 | 15.2000 | 0 | ||||||
44948 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
44949 | WASC | 0 | 0 | |||||||
44950 | WASG | 0 | 0 | |||||||
44951 | WASH | 100 | 30 | 31 1/4 | 31 1/4 | 29 3/4 | 29 3/4 | 31 | 2100 | |
44952 | WASK | 0 | 0 | |||||||
44953 | WASL | 0 | 0 | |||||||
44954 | WAST | 500 | 11/32 | 3/8 | 13/32 | 5/16 | 11/32 | 13/32 | 164500 | |
44955 | WAT | 100 | 30 1/2 | 29 3/8 | 30 | 0 | ||||
44956 | WATA | 0 | 0 | |||||||
44957 | WATF | 0 | 0 | |||||||
44958 | WATFX | 0 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | 0 | |
44959 | WATFZ | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/2 | 300 | |
44960 | WATIX | 0 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 0 | |
44961 | WATO | 0 | 0 | |||||||
44962 | WATP | 0 | 0 | |||||||
44963 | WATR | 3000 | 21 1/8 | 21 1/2 | 21 5/8 | 21 1/8 | 21 | 21 1/4 | 43400 | |
44964 | WATS | 300 | 33 1/4 | 34 5/8 | 34 7/8 | 33 1/4 | 33 1/4 | 33 3/4 | 365400 | |
44965 | WATT | 0 | 0 | |||||||
44966 | WATX | 0 | 0 | |||||||
44967 | WATZ | 0 | 0 | |||||||
44968 | WAVE | 1000 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 11000 | |
44969 | WAVEW | 5000 | 1 1/2 | 1 5/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 26600 | |
44970 | WAVO | 17200 | 7 5/8 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 163000 | |
44971 | WAVR | 500 | 23 3/4 | 23 1/4 | 24 1/2 | 23 | 23 3/4 | 24 1/2 | 45500 | |
44972 | WAVT | 1500 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 19200 | |
44973 | WAVX | 3000 | 1 1/8 | 1 1/32 | 1 1/8 | 1 | 1 3/32 | 1 1/8 | 125900 | |
44974 | WAX | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 0 | ||||
44975 | WAXE | 0 | 0 | |||||||
44976 | WAXMZ | 0 | 2.0000 | 4.0000 | 0 | |||||
44977 | WAXS | 0 | 0 | |||||||
44978 | WAXT | 0 | 0 | |||||||
44979 | WAYN | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 21 1/4 | 200 | |
44980 | WB | 100 | 53 3/8 | 54 1/8 | 54 5/8 | 0 | ||||
44981 | WBAN | 300 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/4 | 16 | 300 | |
44982 | WBAT | 700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/4 | 3000 | |
44983 | WBB | 200 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
44984 | WBBN | 0 | 0 | |||||||
44985 | WBBR | 0 | 0 | |||||||
44986 | WBC | 200 | 8 1/8 | 0 | ||||||
44987 | WBCG | 0 | 0 | |||||||
44988 | WBETQ | 0 | 0 | |||||||
44989 | WBF | 0 | 14.05 | 14.06 | 14.07 | 14.03 | 0 | |||
44990 | WBGSX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
44991 | WBIGX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
44992 | WBIO | 200 | 11.0000 | 11.0000 | 11.6250 | 0 | ||||
44993 | WBJ | 0 | 10.48 | 10.48 | 10.49 | 10.48 | 0 | |||
44994 | WBK | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/2 | 300 | |
44995 | WBKA | 0 | 0 | |||||||
44996 | WBKB | 0 | 0 | |||||||
44997 | WBKC | 1500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 2400 | |
44998 | WBKD | 0 | 0 | |||||||
44999 | WBKL | 0 | 0 | |||||||
45000 | WBKT | 0 | 0 | |||||||
45001 | WBKV | 0 | 0 | |||||||
45002 | WBLA | 200 | 15.5000 | 0 | ||||||
45003 | WBN | 100 | 26 | 25 5/8 | 26 1/8 | 0 | ||||
45004 | WBNE | 0 | 0 | |||||||
45005 | WBNL | 0 | 0 | |||||||
45006 | WBNM | 0 | 0 | |||||||
45007 | WBNN | 0 | 0 | |||||||
45008 | WBNO | 0 | 0 | |||||||
45009 | WBNS | 0 | 0 | |||||||
45010 | WBNT | 0 | 0 | |||||||
45011 | WBNW | 0 | 0 | |||||||
45012 | WBPR | 1000 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 7/8 | 3500 | |
45013 | WBQ | 0 | 15.93 | 15.96 | 16.00 | 15.92 | 0 | |||
45014 | WBRD | 5500 | 2.5000 | 0 | ||||||
45015 | WBRRX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
45016 | WBRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.77 | 4.89 | 7595 | |
45017 | WBSR | 0 | 0 | |||||||
45018 | WBSRP | 0 | 0 | |||||||
45019 | WBST | 200 | 34 5/8 | 34 1/8 | 34 7/8 | 34 1/8 | 34 1/2 | 35 | 23800 | |
45020 | WBTC | 0 | 0 | |||||||
45021 | WBTL | 100 | 38.0000 | 0 | ||||||
45022 | WBTMU | 100 | 17.0000 | 0 | ||||||
45023 | WBY | 0 | 0 | |||||||
45024 | WCAI | 400 | 17 3/4 | 17 7/8 | 18 1/8 | 17 3/4 | 17 3/4 | 18 1/8 | 17900 | |
45025 | WCAP | 2000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 11/16 | 21300 | |
45026 | WCAPW | 2800 | 1 | 1 | 1 | 1 | 7/8 | 1 | 2800 | |
45027 | WCATX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
45028 | WCBC | 2000 | 0.6000 | 0.5300 | 0.6000 | 0.5300 | 0.5300 | 0.6000 | 3600 | |
45029 | WCBI | 700 | 21 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
45030 | WCBO | 3300 | 16 3/4 | 17 1/8 | 17 1/4 | 16 3/4 | 16 1/2 | 17 | 8200 | |
45031 | WCC | 0 | 0 | |||||||
45032 | WCCI | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 3100 | |
45033 | WCD | 0 | 0 | |||||||
45034 | WCEC | 1000 | 11 | 11 | 11 | 11 | 11 | 11 1/8 | 71000 | |
45035 | WCFB | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45036 | WCG | 300 | 9 7/8 | 10 | 10 5/8 | 0 | ||||
45037 | WCGC | 0 | 0 | |||||||
45038 | WCGE | 0 | 0 | |||||||
45039 | WCGR | 0 | 0 | |||||||
45040 | WCHI | 2500 | 22 | 21 7/8 | 22 1/8 | 0 | ||||
45041 | WCIFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
45042 | WCII | 1200 | 20 9/16 | 20 7/8 | 20 7/8 | 20 1/2 | 20 1/2 | 20 5/8 | 213800 | |
45043 | WCIIP | 0 | 0 | |||||||
45044 | WCLB | 300 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
45045 | WCLX | 1000 | 38 7/8 | 38 1/4 | 39 3/8 | 37 3/4 | 38 7/8 | 39 3/8 | 236300 | |
45046 | WCMN | 2600 | 1.8750 | 1.2500 | 2.0000 | 0 | ||||
45047 | WCN | 0 | 0 | |||||||
45048 | WCNS | 0 | 0 | |||||||
45049 | WCNT | 0 | 0 | |||||||
45050 | WCOM | 2400 | 24 3/4 | 24 5/8 | 24 7/8 | 24 3/8 | 24 3/4 | 24 7/8 | 2112900 | |
45051 | WCON | 0 | 0 | |||||||
45052 | WCONM | 15000 | 24.1250 | 0 | ||||||
45053 | WCONP | 0 | 0 | |||||||
45054 | WCP | 900 | 3 | 0 | ||||||
45055 | WCPM | 0 | 0 | |||||||
45056 | WCRXX | 0 | 0 | |||||||
45057 | WCS | 100 | 29 5/8 | 29 5/8 | 30 | 0 | ||||
45058 | WCS.A | 0 | 0 | |||||||
45059 | WCSC | 0 | 0 | |||||||
45060 | WCSI | 0 | 0 | |||||||
45061 | WCSL | 0 | 0 | |||||||
45062 | WCSM | 0 | 0 | |||||||
45063 | WCSN | 0 | 0 | |||||||
45064 | WCSS | 0 | 0 | |||||||
45065 | WCST | 0 | 0 | |||||||
45066 | WCSTF | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 21 1/2 | 100 | |
45067 | WCSW | 0 | 0 | |||||||
45068 | WCSY | 0 | 0 | |||||||
45069 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45070 | WCX | 200 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
45071 | WCXR | 0 | 0 | |||||||
45072 | WCXpA | 100 | 10 | 10 | 10 | 10 | 2000 | |||
45073 | WDC | 100 | 55 7/8 | 53 3/4 | 55 7/8 | 53 3/4 | 54 1/2 | 56 5/8 | 2300 | |
45074 | WDCA | 0 | 0 | |||||||
45075 | WDCC | 0 | 0 | |||||||
45076 | WDCD | 0 | 0 | |||||||
45077 | WDCF | 0 | 0 | |||||||
45078 | WDCH | 0 | 0 | |||||||
45079 | WDCI | 0 | 0 | |||||||
45080 | WDCK | 0 | 0 | |||||||
45081 | WDCL | 0 | 0 | |||||||
45082 | WDCM | 0 | 0 | |||||||
45083 | WDCN | 0 | 0 | |||||||
45084 | WDCR | 0 | 0 | |||||||
45085 | WDCS | 0 | 0 | |||||||
45086 | WDCT | 0 | 0 | |||||||
45087 | WDCV | 0 | 0 | |||||||
45088 | WDCW | 0 | 0 | |||||||
45089 | WDCX | 0 | 0 | |||||||
45090 | WDE/WS | 0 | 4 1/2 | 5 3/4 | 0 | |||||
45091 | WDEE | 0 | 0 | |||||||
45092 | WDEP | 0 | 0 | |||||||
45093 | WDEPY | 600 | 31 3/8 | 31 3/8 | 31 3/8 | 31 | 31 1/8 | 31 3/8 | 10600 | |
45094 | WDFC | 100 | 49 1/4 | 50 1/4 | 50 1/4 | 49 | 49 1/2 | 50 | 24900 | |
45095 | WDG | 0 | 0 | |||||||
45096 | WDGF | 1500 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3900 | 0.4800 | 2600 | |
45097 | WDGT | 10000 | 1.1875 | 0.8750 | 1.3750 | 0 | ||||
45098 | WDHD | 100 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 300 | |
45099 | WDIN | 3000 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.4000 | 3000 | |
45100 | WDLD | 400 | 23.5000 | 0 | ||||||
45101 | WDMAX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.68 | 0 | |
45102 | WDN | 400 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 23 3/8 | 23 7/8 | 2600 | |
45103 | WDNK | 0 | 0 | |||||||
45104 | WDNO | 0 | 0 | |||||||
45105 | WDNpB | 1000 | 26 3/4 | 0 | ||||||
45106 | WDRY | 4000 | 18 1/4 | 18 | 18 1/4 | 17 7/8 | 17 3/4 | 18 1/4 | 90700 | |
45107 | WDV | 500 | 14 | 14 1/4 | 14 3/8 | 0 | ||||
45108 | WDVT | 0 | 0 | |||||||
45109 | WDVX | 0 | 0 | |||||||
45110 | WE | 100 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
45111 | WEB | 500 | 5 1/2 | 0 | ||||||
45112 | WEBAX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
45113 | WEBB | 1000 | 3 43/64 | 3 3/8 | 3 43/64 | 3 3/8 | 3 3/8 | 3 7/8 | 2500 | |
45114 | WEBBW | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 600 | |
45115 | WEBCX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.43 | 0 | |
45116 | WEBEX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
45117 | WEBI | 500 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
45118 | WEBP | 2000 | 0.5625 | 0.3750 | 0.5312 | 0 | ||||
45119 | WEC | 1000 | 27 3/4 | 27 1/2 | 27 3/4 | 0 | ||||
45120 | WECC | 0 | 0 | |||||||
45121 | WECD | 0 | 0 | |||||||
45122 | WECHX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
45123 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
45124 | WECL | 0 | 0 | |||||||
45125 | WECN | 0 | 0 | |||||||
45126 | WECO | 0 | 0 | |||||||
45127 | WECON | 0 | 0 | |||||||
45128 | WECOP | 0 | 0 | |||||||
45129 | WECP | 0 | 0 | |||||||
45130 | WECS | 0 | 0 | |||||||
45131 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45132 | WEDEX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
45133 | WEDG | 100 | 0.5625 | 0 | ||||||
45134 | WEDS | 0 | 0 | |||||||
45135 | WEDT | 0 | 0 | |||||||
45136 | WEECX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.30 | 0 | |
45137 | WEFC | 700 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/8 | 700 | |
45138 | WEG | 1000 | 19 1/2 | 19 1/2 | 20 | 0 | ||||
45139 | WEGBX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
45140 | WEGI | 200 | 2.0000 | 0 | ||||||
45141 | WEGTX | 0 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0 | |
45142 | WEGX | 0 | 0 | |||||||
45143 | WEHKX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
45144 | WEHR | 0 | 0 | |||||||
45145 | WEIBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
45146 | WEINX | 0 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 22.13 | 0 | |
45147 | WEIR | 0 | 0 | |||||||
45148 | WEJPX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
45149 | WEL | 0 | 0 | |||||||
45150 | WEL.A | 0 | 0 | |||||||
45151 | WELC | 200 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2200 | |
45152 | WELL | 1500 | 8 7/8 | 9 1/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 19400 | |
45153 | WELP | 0 | 0 | |||||||
45154 | WELPM | 100 | 83.7500 | 83.7500 | 83.7500 | 83.7500 | 100 | |||
45155 | WELPP | 100 | 49.6250 | 49.7500 | 52.0000 | 48.2500 | 1000 | |||
45156 | WELR | 200 | 0.0500 | 0 | ||||||
45157 | WELS | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.1200 | 100 | |
45158 | WEMEX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | |
45159 | WEN | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/4 | 100 | |
45160 | WENA | 0 | 0 | |||||||
45161 | WENB | 0 | 0 | |||||||
45162 | WENC | 0 | 0 | |||||||
45163 | WEND | 0 | 0 | |||||||
45164 | WENE | 0 | 0 | |||||||
45165 | WENI | 0 | 0 | |||||||
45166 | WENL | 0 | 0 | |||||||
45167 | WENLX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
45168 | WENN | 0 | 0 | |||||||
45169 | WENO | 0 | 0 | |||||||
45170 | WENOX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
45171 | WENP | 0 | 0 | |||||||
45172 | WENR | 2500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 2500 | |
45173 | WENS | 0 | 0 | |||||||
45174 | WENT | 0 | 0 | |||||||
45175 | WENX | 0 | 0 | |||||||
45176 | WENY | 0 | 0 | |||||||
45177 | WEPP | 0 | 0 | |||||||
45178 | WEPPL | 0 | 0 | |||||||
45179 | WEQVX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
45180 | WERE | 0 | 0 | |||||||
45181 | WEREF | 0 | 4.7500 | 0 | ||||||
45182 | WERN | 400 | 17 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 | 64700 | |
45183 | WERV | 0 | 0 | |||||||
45184 | WES | 3000 | 23 3/8 | 23 | 23 3/8 | 0 | ||||
45185 | WESA | 2100 | 10.1875 | 10.0000 | 10.7500 | 0 | ||||
45186 | WESC | 800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1562 | 800 | |
45187 | WESI | 0 | 0 | |||||||
45188 | WESL | 0 | 0 | |||||||
45189 | WESM | 0 | 0 | |||||||
45190 | WESMF | 0 | 0 | |||||||
45191 | WESR | 0 | 0 | |||||||
45192 | WESS | 0 | 0 | |||||||
45193 | WEST | 200 | 12.0000 | 10.1250 | 12.0000 | 0 | ||||
45194 | WESWX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
45195 | WEXTF | 0 | 0 | |||||||
45196 | WEYS | 600 | 40 | 40 | 42 | 0 | ||||
45197 | WFAAX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
45198 | WFAGX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 19.49 | 0 | |
45199 | WFBIX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
45200 | WFBS | 2600 | 14.6250 | 0 | ||||||
45201 | WFC | 100 | 272 3/8 | 271 5/8 | 272 5/8 | 0 | ||||
45202 | WFCA | 0 | 0 | |||||||
45203 | WFCB | 0 | 0 | |||||||
45204 | WFCC | 0 | 0 | |||||||
45205 | WFCD | 0 | 0 | |||||||
45206 | WFCE | 0 | 0 | |||||||
45207 | WFCF | 0 | 0 | |||||||
45208 | WFCG | 0 | 0 | |||||||
45209 | WFCH | 0 | 0 | |||||||
45210 | WFCI | 0 | 0 | |||||||
45211 | WFCK | 0 | 0 | |||||||
45212 | WFCL | 0 | 0 | |||||||
45213 | WFCM | 0 | 0 | |||||||
45214 | WFCN | 0 | 0 | |||||||
45215 | WFCO | 3000 | 13 1/2 | 11 1/4 | 13 1/2 | 2000 | ||||
45216 | WFCP | 0 | 0 | |||||||
45217 | WFCR | 0 | 0 | |||||||
45218 | WFCS | 0 | 0 | |||||||
45219 | WFCT | 0 | 0 | |||||||
45220 | WFCU | 0 | 0 | |||||||
45221 | WFCV | 0 | 0 | |||||||
45222 | WFCW | 0 | 0 | |||||||
45223 | WFCX | 0 | 0 | |||||||
45224 | WFCY | 0 | 0 | |||||||
45225 | WFCpB | 5000 | 45 29/64 | 0 | ||||||
45226 | WFCpC | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2000 | |||
45227 | WFCpD | 500 | 25 1/2 | 25 3/8 | 26 1/8 | 0 | ||||
45228 | WFCpF | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1900 | |||
45229 | WFCpG | 400 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 3400 | |||
45230 | WFDS | 300 | 23 63/64 | 25 1/4 | 25 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 24900 | |
45231 | WFFI | 1000 | 2 1/2 | 2 1/2 | 4 | 0 | ||||
45232 | WFFIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
45233 | WFGIX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.60 | 0 | |
45234 | WFGSX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
45235 | WFI | 0 | 0 | |||||||
45236 | WFMI | 1000 | 25 | 25 | 25 9/16 | 25 | 25 | 25 1/4 | 278700 | |
45237 | WFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.96 | 5.09 | 1648 | |
45238 | WFOR | 0 | 0 | |||||||
45239 | WFR | 200 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 | 19 3/8 | 500 | |
45240 | WFRA | 0 | 0 | |||||||
45241 | WFRAF | 1000 | 6 47/64 | 6 5/8 | 7 1/8 | 0 | ||||
45242 | WFRO | 0 | 0 | |||||||
45243 | WFRQ | 0 | 0 | |||||||
45244 | WFRT | 0 | 0 | |||||||
45245 | WFRX | 0 | 0 | |||||||
45246 | WFSC | 100 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.4375 | 3.7500 | 1200 | |
45247 | WFSI | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 3/4 | 1200 | |
45248 | WFSL | 1000 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/2 | 24 5/8 | 74300 | |
45249 | WFSPX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
45250 | WFTRX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
45251 | WG | 41000 | 9 3/4 | 0 | ||||||
45252 | WGA | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/4 | 500 | |
45253 | WGAN | 0 | 0 | |||||||
45254 | WGC | 0 | 0 | |||||||
45255 | WGDF | 0 | 0 | |||||||
45256 | WGEN | 700 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 6700 | |
45257 | WGHI | 1200 | 3/4 | 21/32 | 13/16 | 21/32 | 21/32 | 13/16 | 19200 | |
45258 | WGITX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
45259 | WGL | 400 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 5/8 | 22 7/8 | 800 | |
45260 | WGLB | 0 | 0 | |||||||
45261 | WGLC | 0 | 0 | |||||||
45262 | WGLCM | 0 | 0 | |||||||
45263 | WGLCN | 500 | 61.3000 | 0 | ||||||
45264 | WGLCO | 100 | 65.0000 | 0 | ||||||
45265 | WGLCP | 100 | 70.3750 | 0 | ||||||
45266 | WGLE | 0 | 0 | |||||||
45267 | WGLT | 0 | 0 | |||||||
45268 | WGNR | 200 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 47900 | |
45269 | WGO | 300 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
45270 | WGOBX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | |
45271 | WGOP | 0 | 0 | |||||||
45272 | WGOV | 200 | 95.5000 | 95.8750 | 95.8750 | 95.5000 | 95.5000 | 98.0000 | 12300 | |
45273 | WGR | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 5/8 | 400 | |
45274 | WGRC | 0 | 0 | |||||||
45275 | WGRF | 0 | 0 | |||||||
45276 | WGRG | 0 | 0 | |||||||
45277 | WGRK | 0 | 0 | |||||||
45278 | WGRM | 0 | 0 | |||||||
45279 | WGRN | 0 | 0 | |||||||
45280 | WGROX | 0 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | |
45281 | WGRX | 0 | 0 | |||||||
45282 | WGRp | 700 | 24 1/2 | 0 | ||||||
45283 | WGRpA | 200 | 33 3/8 | 0 | ||||||
45284 | WGSC | 0 | 0 | |||||||
45285 | WGTI | 200 | 20 1/4 | 19 3/4 | 21 | 19 3/4 | 20 1/4 | 21 | 29100 | |
45286 | WGUSX | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0 | |
45287 | WGY | 0 | 7 1/32 | 0 | ||||||
45288 | WH | 500 | 23 7/8 | 23 5/8 | 24 | 0 | ||||
45289 | WHAC | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 500 | |
45290 | WHACU | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
45291 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
45292 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
45293 | WHAL | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 300 | |
45294 | WHAT | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 1000 | |
45295 | WHATW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 7/32 | 1000 | |
45296 | WHBC | 200 | 0.0200 | 0 | ||||||
45297 | WHC | 1000 | 17 1/4 | 16 3/4 | 17 1/4 | 16 5/8 | 16 7/8 | 17 5/8 | 4000 | |
45298 | WHCA | 0 | 0 | |||||||
45299 | WHCB | 0 | 0 | |||||||
45300 | WHCE | 0 | 0 | |||||||
45301 | WHCF | 0 | 0 | |||||||
45302 | WHCG | 0 | 0 | |||||||
45303 | WHCI | 0 | 0 | |||||||
45304 | WHCM | 0 | 0 | |||||||
45305 | WHCN | 0 | 0 | |||||||
45306 | WHCQ | 0 | 0 | |||||||
45307 | WHCR | 0 | 0 | |||||||
45308 | WHCY | 0 | 0 | |||||||
45309 | WHEL | 0 | 0 | |||||||
45310 | WHEN | 0 | 0 | |||||||
45311 | WHFI | 500 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 26000 | |
45312 | WHGB | 1000 | 13 1/16 | 13 | 13 3/4 | 0 | ||||
45313 | WHGRX | 0 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | |
45314 | WHI | 100 | 4 | 3 7/8 | 4 | 3 7/8 | 1100 | |||
45315 | WHICX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
45316 | WHII | 0 | 0 | |||||||
45317 | WHIR | 0 | 0 | |||||||
45318 | WHIT | 100 | 45 1/4 | 44 1/4 | 45 1/4 | 43 1/2 | 44 1/2 | 45 1/4 | 15700 | |
45319 | WHLS | 0 | 0 | |||||||
45320 | WHMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.71 | 4.80 | 2141 | |
45321 | WHO | 5000 | 37 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
45322 | WHOE | 0 | 0 | |||||||
45323 | WHOM | 0 | 0 | |||||||
45324 | WHOO | 0 | 0 | |||||||
45325 | WHOP | 0 | 0 | |||||||
45326 | WHOT | 0 | 0 | |||||||
45327 | WHOU | 0 | 0 | |||||||
45328 | WHOV | 0 | 0 | |||||||
45329 | WHR | 300 | 47 | 47 | 47 | 47 | 46 1/2 | 47 1/4 | 300 | |
45330 | WHRA | 0 | 0 | |||||||
45331 | WHRB | 0 | 0 | |||||||
45332 | WHRC | 100 | 58 1/2 | 54 3/4 | 58 1/2 | 54 1/2 | 54 1/2 | 58 1/2 | 400 | |
45333 | WHRD | 0 | 0 | |||||||
45334 | WHRE | 0 | 0 | |||||||
45335 | WHRF | 0 | 0 | |||||||
45336 | WHRG | 0 | 0 | |||||||
45337 | WHRI | 0 | 0 | |||||||
45338 | WHRL | 0 | 0 | |||||||
45339 | WHRO | 0 | 0 | |||||||
45340 | WHRP | 0 | 0 | |||||||
45341 | WHRR | 0 | 0 | |||||||
45342 | WHRS | 0 | 0 | |||||||
45343 | WHRT | 0 | 0 | |||||||
45344 | WHRW | 0 | 0 | |||||||
45345 | WHRX | 0 | 0 | |||||||
45346 | WHRY | 0 | 0 | |||||||
45347 | WHSN | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 100 | |
45348 | WHSO | 0 | 0 | |||||||
45349 | WHT | 100 | 39 | 39 1/2 | 40 3/4 | 0 | ||||
45350 | WHTA | 0 | 0 | |||||||
45351 | WHTC | 0 | 0 | |||||||
45352 | WHTD | 0 | 0 | |||||||
45353 | WHTE | 0 | 0 | |||||||
45354 | WHTI | 0 | 0 | |||||||
45355 | WHTL | 0 | 0 | |||||||
45356 | WHTM | 0 | 0 | |||||||
45357 | WHTO | 0 | 0 | |||||||
45358 | WHTT | 0 | 0 | |||||||
45359 | WHX | 200 | 8 3/8 | 7 5/8 | 8 1/4 | 0 | ||||
45360 | WHX.W | 0 | 0 | |||||||
45361 | WHX/WS | 500 | 4 | 0 | ||||||
45362 | WHXA | 0 | 0 | |||||||
45363 | WHXC | 0 | 0 | |||||||
45364 | WHXG | 0 | 0 | |||||||
45365 | WHXK | 0 | 0 | |||||||
45366 | WHXL | 0 | 0 | |||||||
45367 | WHXO | 0 | 0 | |||||||
45368 | WHXS | 0 | 0 | |||||||
45369 | WHXT | 0 | 0 | |||||||
45370 | WHXV | 0 | 0 | |||||||
45371 | WHXW | 0 | 0 | |||||||
45372 | WHXp | 200 | 38 3/8 | 0 | ||||||
45373 | WHXpB | 300 | 38 1/2 | 0 | ||||||
45374 | WI | 2400 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
45375 | WIBCX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | |
45376 | WIBL | 400 | 5.7500 | 0 | ||||||
45377 | WIC | 300 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 300 | |||
45378 | WIC.B | 0 | 0 | |||||||
45379 | WICL | 0 | 0 | |||||||
45380 | WICS | 0 | 0 | |||||||
45381 | WID | 0 | 0 | |||||||
45382 | WIDE | 0 | 0 | |||||||
45383 | WIDEF | 300 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 67800 | |
45384 | WIDW | 0 | 0 | |||||||
45385 | WIDWF | 500 | 5 3/8 | 5 3/8 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 75100 | |
45386 | WIDX | 0 | 0 | |||||||
45387 | WIDXB | 0 | 0 | |||||||
45388 | WIE | 0 | 0 | |||||||
45389 | WIEAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.26 | 0 | |
45390 | WIETX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
45391 | WIFL | 500 | 40.5000 | 0 | ||||||
45392 | WIFR | 0 | 0 | |||||||
45393 | WIFRX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 9.30 | 0 | |
45394 | WIGRX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.75 | 0 | |
45395 | WIHLY | 0 | 17.6250 | 0 | ||||||
45396 | WII | 2000 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/4 | 28 3/4 | 3300 | |
45397 | WIIA | 0 | 0 | |||||||
45398 | WIIB | 0 | 0 | |||||||
45399 | WIIH | 0 | 0 | |||||||
45400 | WIII | 0 | 0 | |||||||
45401 | WIIN | 0 | 0 | |||||||
45402 | WIIR | 0 | 0 | |||||||
45403 | WIIT | 0 | 0 | |||||||
45404 | WIKD | 5900 | 6 5/8 | 7 3/8 | 7 5/8 | 6 1/8 | 6 5/8 | 6 7/8 | 124400 | |
45405 | WIKS | 400 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 36500 | |
45406 | WIL | 1000 | 1 5/16 | 1 | 1 1/4 | 0 | ||||
45407 | WILF | 0 | 0 | |||||||
45408 | WILG | 0 | 0 | |||||||
45409 | WILI | 0 | 0 | |||||||
45410 | WILM | 200 | 37 3/4 | 37 3/4 | 38 1/4 | 37 3/4 | 37 3/4 | 38 1/4 | 7000 | |
45411 | WIM | 0 | 0 | |||||||
45412 | WIN | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 5/8 | 35 | 100 | |
45413 | WINA | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2000 | |
45414 | WIND | 100 | 44 7/8 | 44 1/4 | 44 7/8 | 43 1/8 | 44 1/2 | 44 7/8 | 64900 | |
45415 | WINE | 0 | 0 | |||||||
45416 | WINEA | 500 | 25 | 24 1/2 | 25 | 24 1/4 | 24 1/2 | 25 | 437000 | |
45417 | WINEB | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 | 1000 | |
45418 | WINF | 0 | 0 | |||||||
45419 | WINH | 0 | 0 | |||||||
45420 | WINI | 0 | 0 | |||||||
45421 | WINKY | 0 | 5.7500 | 0 | ||||||
45422 | WINN | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 11 3/8 | 11 5/8 | 11 7/8 | 101300 | |
45423 | WINO | 0 | 0 | |||||||
45424 | WINR | 5000 | 28 1/2 | 28 | 28 1/2 | 27 1/4 | 27 1/4 | 28 1/2 | 13700 | |
45425 | WINS | 5000 | 1 13/32 | 1 11/32 | 1 7/16 | 0 | ||||
45426 | WINT | 2000 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
45427 | WINZ | 1500 | 0.6562 | 0.8750 | 0.8750 | 0.6562 | 0.6562 | 0.7500 | 27300 | |
45428 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
45429 | WIO | 0 | 449.50 | 0 | ||||||
45430 | WIPK | 0 | 0 | |||||||
45431 | WIPL | 0 | 0 | |||||||
45432 | WIPLI | 100 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | 100 | |||
45433 | WIPLN | 100 | 69.5500 | 0 | ||||||
45434 | WIPLP | 100 | 69.3750 | 0 | ||||||
45435 | WIPS | 0 | 0 | |||||||
45436 | WIPSL | 100 | 74.3750 | 0 | ||||||
45437 | WIPSM | 100 | 74.3500 | 0 | ||||||
45438 | WIPSO | 100 | 70.5000 | 0 | ||||||
45439 | WIR | 600 | 13 3/8 | 13 1/2 | 13 1/2 | 13 3/8 | 4800 | |||
45440 | WIRE | 14000 | 15 1/2 | 15 7/8 | 15 7/8 | 15 3/8 | 15 5/8 | 15 3/4 | 69400 | |
45441 | WIRI | 0 | 0 | |||||||
45442 | WIRL | 500 | 12 7/8 | 12 7/8 | 13 1/4 | 12 3/4 | 12 3/4 | 12 7/8 | 53000 | |
45443 | WIRR | 0 | 0 | |||||||
45444 | WIRRF | 0 | 0 | |||||||
45445 | WIS | 0 | 0 | |||||||
45446 | WISC | 0 | 0 | |||||||
45447 | WISL | 0 | 0 | |||||||
45448 | WISP | 0 | 0 | |||||||
45449 | WISPP | 100 | 92.0000 | 0 | ||||||
45450 | WISW | 0 | 0 | |||||||
45451 | WISp | 10 | 63 3/4 | 0 | ||||||
45452 | WIT | 1000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 3/8 | 1000 | |
45453 | WITA | 0 | 0 | |||||||
45454 | WITC | 0 | 0 | |||||||
45455 | WITCP | 0 | 0 | |||||||
45456 | WITD | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.3750 | 3.2500 | 1000 | |
45457 | WITE | 0 | 0 | |||||||
45458 | WITM | 0 | 0 | |||||||
45459 | WITN | 0 | 0 | |||||||
45460 | WITR | 0 | 0 | |||||||
45461 | WITS | 0 | 0 | |||||||
45462 | WITW | 0 | 0 | |||||||
45463 | WITZ | 0 | 0 | |||||||
45464 | WIX | 2000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 2000 | |||
45465 | WIXO | 0 | 0 | |||||||
45466 | WIXT | 0 | 0 | |||||||
45467 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
45468 | WIZ | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1000 | |||
45469 | WIZC | 0 | 0 | |||||||
45470 | WIZE | 0 | 0 | |||||||
45471 | WIZT | 0 | 0 | |||||||
45472 | WIZTF | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 1/2 | 9600 | |
45473 | WJ | 300 | 18 1/4 | 18 7/8 | 19 3/8 | 0 | ||||
45474 | WJBEX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
45475 | WJRO | 0 | 0 | |||||||
45476 | WJX | 0 | 0 | |||||||
45477 | WJX.A | 0 | 0 | |||||||
45478 | WJX.B | 0 | 0 | |||||||
45479 | WKAXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.10 | 4.19 | 785 | |
45480 | WKGP | 5000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 112900 | |
45481 | WKPG | 0 | 0 | |||||||
45482 | WKR | 100 | 13 7/8 | 13 3/4 | 14 1/2 | 0 | ||||
45483 | WKRB | 0 | 0 | |||||||
45484 | WKRD | 0 | 0 | |||||||
45485 | WKRL | 0 | 0 | |||||||
45486 | WKRM | 0 | 0 | |||||||
45487 | WKRO | 0 | 0 | |||||||
45488 | WKRR | 0 | 0 | |||||||
45489 | WKS | 200 | 28 3/8 | 28 3/8 | 28 3/4 | 0 | ||||
45490 | WKSB | 0 | 0 | |||||||
45491 | WKSD | 0 | 0 | |||||||
45492 | WKSF | 0 | 0 | |||||||
45493 | WKSN | 0 | 0 | |||||||
45494 | WKSX | 0 | 0 | |||||||
45495 | WKUA | 80 | 445.0000 | 0 | ||||||
45496 | WLA | 100 | 68 1/2 | 68 | 69 | 68 | 68 3/4 | 69 1/4 | 3400 | |
45497 | WLAA | 0 | 0 | |||||||
45498 | WLAC | 0 | 0 | |||||||
45499 | WLAE | 0 | 0 | |||||||
45500 | WLAF | 0 | 0 | |||||||
45501 | WLAH | 0 | 0 | |||||||
45502 | WLAI | 0 | 0 | |||||||
45503 | WLAL | 0 | 0 | |||||||
45504 | WLAM | 0 | 0 | |||||||
45505 | WLAN | 0 | 0 | |||||||
45506 | WLAO | 0 | 0 | |||||||
45507 | WLAP | 0 | 0 | |||||||
45508 | WLAR | 0 | 0 | |||||||
45509 | WLAS | 0 | 0 | |||||||
45510 | WLAT | 0 | 0 | |||||||
45511 | WLAX | 0 | 0 | |||||||
45512 | WLAY | 0 | 0 | |||||||
45513 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
45514 | WLB | 0 | 0 | |||||||
45515 | WLBC | 200 | 81.0000 | 0 | ||||||
45516 | WLC | 1000 | 28 1/2 | 0 | ||||||
45517 | WLCN | 0 | 0 | |||||||
45518 | WLCV | 0 | 0 | |||||||
45519 | WLD | 900 | 3/8 | 0 | ||||||
45520 | WLDA | 300 | 8 7/8 | 9 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 43300 | |
45521 | WLDN | 5000 | 31 3/4 | 31 3/4 | 32 1/8 | 31 3/4 | 31 3/4 | 32 1/4 | 34100 | |
45522 | WLDT | 0 | 0 | |||||||
45523 | WLET | 3000 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 5400 | |
45524 | WLFC | 1000 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 10 3/4 | 11 1/4 | 14400 | |
45525 | WLFI | 1000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/4 | 13800 | |
45526 | WLHN | 200 | 12 3/4 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 10600 | |
45527 | WLIA | 200 | 1.2500 | 0 | ||||||
45528 | WLKB | 1200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1200 | |||
45529 | WLLC | 0 | 0 | |||||||
45530 | WLLCF | 0 | 0 | |||||||
45531 | WLM | 500 | 17 1/8 | 16 7/8 | 17 3/8 | 0 | ||||
45532 | WLMB | 0 | 0 | |||||||
45533 | WLMG | 0 | 0 | |||||||
45534 | WLMGP | 0 | 0 | |||||||
45535 | WLMH | 0 | 0 | |||||||
45536 | WLMI | 0 | 0 | |||||||
45537 | WLML | 0 | 0 | |||||||
45538 | WLMN | 0 | 0 | |||||||
45539 | WLMO | 0 | 0 | |||||||
45540 | WLMR | 3000 | 23 3/4 | 23 1/4 | 25 1/4 | 22 1/2 | 23 1/4 | 24 1/4 | 132000 | |
45541 | WLMU | 0 | 0 | |||||||
45542 | WLMY | 0 | 0 | |||||||
45543 | WLP | 700 | 32 1/8 | 31 7/8 | 32 3/8 | 0 | ||||
45544 | WLPA | 0 | 0 | |||||||
45545 | WLPC | 0 | 0 | |||||||
45546 | WLPK | 0 | 0 | |||||||
45547 | WLPM | 0 | 0 | |||||||
45548 | WLPN | 0 | 0 | |||||||
45549 | WLPO | 0 | 0 | |||||||
45550 | WLPS | 0 | 0 | |||||||
45551 | WLPT | 100 | 9 3/4 | 9 1/8 | 10 5/8 | 0 | ||||
45552 | WLPY | 0 | 0 | |||||||
45553 | WLPZ | 0 | 0 | |||||||
45554 | WLRF | 1000 | 13 1/4 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 2900 | |
45555 | WLTK | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 500 | |
45556 | WLTR | 200 | 13 1/4 | 13 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 18500 | |
45557 | WLV | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 39 7/8 | 100 | |
45558 | WLVF | 0 | 0 | |||||||
45559 | WLVN | 0 | 0 | |||||||
45560 | WLVX | 0 | 0 | |||||||
45561 | WMAR | 4500 | 35 7/8 | 35 1/2 | 36 1/2 | 35 1/2 | 35 3/4 | 36 | 49400 | |
45562 | WMAS | 0 | 0 | |||||||
45563 | WMASH | 60000 | 23.8000 | 0 | ||||||
45564 | WMB | 200 | 49 1/2 | 48 3/4 | 49 1/2 | 47 1/2 | 48 7/8 | 49 3/4 | 2000 | |
45565 | WMBC | 0 | 0 | |||||||
45566 | WMBE | 0 | 0 | |||||||
45567 | WMBG | 0 | 0 | |||||||
45568 | WMBO | 0 | 0 | |||||||
45569 | WMBT | 0 | 0 | |||||||
45570 | WMBV | 0 | 0 | |||||||
45571 | WMBW | 0 | 0 | |||||||
45572 | WMBY | 0 | 0 | |||||||
45573 | WMBYY | 0 | 0 | |||||||
45574 | WMBpA | 100 | 26 1/2 | 0 | ||||||
45575 | WMC | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 12 5/8 | 13 | 100 | |
45576 | WMCA | 0 | 0 | |||||||
45577 | WMCD | 0 | 0 | |||||||
45578 | WMCE | 0 | 0 | |||||||
45579 | WMCL | 0 | 0 | |||||||
45580 | WMCO | 300 | 2 17/32 | 2 5/8 | 2 5/8 | 2 17/32 | 2 17/32 | 2 19/32 | 70900 | |
45581 | WMCP | 200 | 1.8750 | 1.8750 | 2.0000 | 0 | ||||
45582 | WMCT | 0 | 0 | |||||||
45583 | WMCV | 0 | 0 | |||||||
45584 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45585 | WME | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 7/8 | 2000 | |
45586 | WMEC | 0 | 0 | |||||||
45587 | WMIC | 100 | 1.0625 | 9600 | ||||||
45588 | WMICX | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0 | |
45589 | WMIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.18 | 3.06 | 645 | |
45590 | WMK | 200 | 30 1/2 | 31 1/4 | 31 3/4 | 0 | ||||
45591 | WMKI | 0 | 0 | |||||||
45592 | WMKM | 0 | 0 | |||||||
45593 | WMMXX | 0 | 0 | |||||||
45594 | WMNGF | 0 | 5.9500 | 0 | ||||||
45595 | WMPY | 0 | 0 | |||||||
45596 | WMS | 100 | 22 7/8 | 22 7/8 | 23 5/8 | 0 | ||||
45597 | WMSF | 0 | 0 | |||||||
45598 | WMSI | 700 | 4.6250 | 5.1250 | 5.1250 | 4.7500 | 4.5000 | 5.1250 | 5700 | |
45599 | WMSL | 0 | 0 | |||||||
45600 | WMSS | 0 | 0 | |||||||
45601 | WMSX | 0 | 0 | |||||||
45602 | WMT | 200 | 27 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 1/8 | 38300 | |
45603 | WMTA | 0 | 0 | |||||||
45604 | WMTB | 0 | 0 | |||||||
45605 | WMTC | 0 | 0 | |||||||
45606 | WMTD | 0 | 0 | |||||||
45607 | WMTE | 0 | 0 | |||||||
45608 | WMTF | 0 | 0 | |||||||
45609 | WMTG | 0 | 0 | |||||||
45610 | WMTH | 0 | 0 | |||||||
45611 | WMTI | 0 | 0 | |||||||
45612 | WMTK | 0 | 0 | |||||||
45613 | WMTL | 0 | 0 | |||||||
45614 | WMTM | 0 | 0 | |||||||
45615 | WMTN | 0 | 0 | |||||||
45616 | WMTO | 0 | 0 | |||||||
45617 | WMTR | 0 | 0 | |||||||
45618 | WMTS | 0 | 0 | |||||||
45619 | WMTT | 200 | 63 3/4 | 63 1/4 | 64 1/4 | 63 | 63 1/2 | 63 3/4 | 125200 | |
45620 | WMTU | 0 | 0 | |||||||
45621 | WMTV | 0 | 0 | |||||||
45622 | WMTW | 0 | 0 | |||||||
45623 | WMTX | 0 | 0 | |||||||
45624 | WMTY | 0 | 0 | |||||||
45625 | WMU | 0 | 0 | |||||||
45626 | WMUTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.54 | 0 | |
45627 | WMX | 100 | 34 3/8 | 34 5/8 | 34 5/8 | 34 1/4 | 34 1/4 | 34 5/8 | 97300 | |
45628 | WMXB | 0 | 0 | |||||||
45629 | WMXC | 0 | 0 | |||||||
45630 | WMXE | 0 | 0 | |||||||
45631 | WMXG | 0 | 0 | |||||||
45632 | WMXI | 0 | 0 | |||||||
45633 | WMXL | 0 | 0 | |||||||
45634 | WMXM | 0 | 0 | |||||||
45635 | WMXO | 0 | 0 | |||||||
45636 | WMXR | 0 | 0 | |||||||
45637 | WMXS | 0 | 0 | |||||||
45638 | WMXT | 0 | 0 | |||||||
45639 | WMXU | 0 | 0 | |||||||
45640 | WMXV | 0 | 0 | |||||||
45641 | WMXW | 0 | 0 | |||||||
45642 | WMZ | 1000 | 25 3/4 | 0 | ||||||
45643 | WMZE | 0 | 0 | |||||||
45644 | WMZX | 0 | 0 | |||||||
45645 | WN | 200 | 28 1/8 | 28 1/2 | 28 7/8 | 0 | ||||
45646 | WNB | 0 | 0 | |||||||
45647 | WNBA | 0 | 0 | |||||||
45648 | WNBI | 0 | 0 | |||||||
45649 | WNBM | 0 | 0 | |||||||
45650 | WNBT | 0 | 0 | |||||||
45651 | WNC | 500 | 16 1/2 | 16 1/2 | 16 5/8 | 16 1/2 | 16 1/8 | 16 1/2 | 1900 | |
45652 | WNCA | 0 | 0 | |||||||
45653 | WNCC | 200 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
45654 | WNCM | 0 | 0 | |||||||
45655 | WNCO | 0 | 0 | |||||||
45656 | WNCT | 0 | 0 | |||||||
45657 | WNCY | 0 | 0 | |||||||
45658 | WND | 200 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 8700 | |
45659 | WNDC | 0 | 0 | |||||||
45660 | WNDI | 0 | 0 | |||||||
45661 | WNDK | 0 | 0 | |||||||
45662 | WNDR | 1000 | 8 1/4 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/8 | 138600 | |
45663 | WNDT | 0 | 0 | |||||||
45664 | WNDX | 0 | 0 | |||||||
45665 | WNEWS | 0 | 0 | |||||||
45666 | WNF/WS | 3000 | 13/16 | 9/16 | 1 1/16 | 0 | ||||
45667 | WNG | 0 | 0 | |||||||
45668 | WNGO | 0 | 0 | |||||||
45669 | WNGT | 0 | 0 | |||||||
45670 | WNGp | 900 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 900 | |||
45671 | WNGpA | 1000 | 26 | 26 | 26 | 26 | 1200 | |||
45672 | WNH | 200 | 17 3/4 | 17 1/2 | 18 1/4 | 0 | ||||
45673 | WNHC | 0 | 0 | |||||||
45674 | WNHG | 0 | 0 | |||||||
45675 | WNHI | 0 | 0 | |||||||
45676 | WNHN | 0 | 0 | |||||||
45677 | WNHV | 0 | 0 | |||||||
45678 | WNMP | 2500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 2 1/4 | 8000 | |
45679 | WNNB | 600 | 29.5000 | 29.7500 | 29.7500 | 28.7500 | 4700 | |||
45680 | WNS | 0 | 0 | |||||||
45681 | WNSI | 0 | 0 | |||||||
45682 | WNSIC | 0 | 0 | |||||||
45683 | WNT | 100 | 29 1/4 | 29 1/8 | 29 5/8 | 0 | ||||
45684 | WNTBX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
45685 | WNTC | 0 | 0 | |||||||
45686 | WNTG | 0 | 0 | |||||||
45687 | WNTK | 0 | 0 | |||||||
45688 | WNTL | 0 | 0 | |||||||
45689 | WNTN | 0 | 0 | |||||||
45690 | WNTR | 0 | 0 | |||||||
45691 | WNTT | 0 | 0 | |||||||
45692 | WNTp | 200 | 50 3/4 | 0 | ||||||
45693 | WNUT | 3000 | 1 1/2 | 1 5/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 18500 | |
45694 | WOA | 200 | 4 7/8 | 4 3/4 | 5 | 0 | ||||
45695 | WOAA | 0 | 0 | |||||||
45696 | WOAC | 0 | 0 | |||||||
45697 | WOAR | 0 | 0 | |||||||
45698 | WOAT | 0 | 0 | |||||||
45699 | WOAU | 0 | 0 | |||||||
45700 | WOBDX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
45701 | WOBLX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
45702 | WOBS | 200 | 0.2600 | 0.2600 | 0.2812 | 0 | ||||
45703 | WOC | 300 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
45704 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45705 | WODS | 0 | 0 | |||||||
45706 | WODSP | 0 | 0 | |||||||
45707 | WOEIX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
45708 | WOFC | 1000 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 2000 | |
45709 | WOFG | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0010 | 0.0500 | 200 | |
45710 | WOGSX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | |
45711 | WOGVX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
45712 | WOIBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
45713 | WOIEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
45714 | WOIVX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
45715 | WOL | 200 | 3 | 3 | 3 | 3 | 2 3/4 | 3 1/8 | 2200 | |
45716 | WOLF | 0 | 0 | |||||||
45717 | WOLFA | 0 | 0 | |||||||
45718 | WOLL | 0 | 0 | |||||||
45719 | WOLMG | 5 | 79 1/2 | 78 | 85 | 0 | ||||
45720 | WOLR | 0 | 0 | |||||||
45721 | WOLV | 0 | 0 | |||||||
45722 | WOMBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
45723 | WOMP | 0 | 0 | |||||||
45724 | WOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.03 | 4.95 | 16113 | |
45725 | WON | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 | 9 1/2 | 1600 | |
45726 | WONC | 0 | 0 | |||||||
45727 | WONE | 4000 | 16 3/4 | 16 1/8 | 16 3/4 | 16 | 16 1/2 | 16 3/4 | 61500 | |
45728 | WONEG | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 91 | 93 | 10 | |
45729 | WONEW | 5600 | 1.5625 | 1.6250 | 1.6250 | 1.5625 | 1.6250 | 1.8750 | 18100 | |
45730 | WONH | 0 | 0 | |||||||
45731 | WONK | 0 | 0 | |||||||
45732 | WONL | 0 | 0 | |||||||
45733 | WONN | 0 | 0 | |||||||
45734 | WONO | 0 | 0 | |||||||
45735 | WONS | 0 | 0 | |||||||
45736 | WONT | 0 | 0 | |||||||
45737 | WONX | 0 | 0 | |||||||
45738 | WOO | 0 | 21.21 | 21.02 | 21.21 | 20.95 | 0 | |||
45739 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45740 | WOODD | 0 | 0 | |||||||
45741 | WOOPX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
45742 | WOPE | 0 | 0 | |||||||
45743 | WOPEY | 0 | 6.9000 | 0 | ||||||
45744 | WORC | 2700 | 0.3750 | 0.3125 | 0.4062 | 0 | ||||
45745 | WORD | 1200 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
45746 | WORK | 300 | 0.1250 | 0.0625 | 0.3750 | 0.0625 | 49000 | |||
45747 | WORKE | 0 | 0 | |||||||
45748 | WORKU | 0 | 0 | |||||||
45749 | WORL | 5000 | 0.0600 | 0.0500 | 0.0700 | 0 | ||||
45750 | WORXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.02 | 4.83 | 15270 | |
45751 | WOSBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
45752 | WOTXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 3.13 | 3.12 | 6230 | |
45753 | WOWE | 0 | 0 | |||||||
45754 | WOWEY | 0 | 0 | |||||||
45755 | WPAC | 200 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 3/8 | 7 3/4 | 35400 | |
45756 | WPB | 0 | 12.29 | 12.24 | 12.29 | 12.21 | 0 | |||
45757 | WPCO | 0 | 0 | |||||||
45758 | WPEC | 300 | 4 5/8 | 4 5/8 | 4 15/16 | 0 | ||||
45759 | WPEMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
45760 | WPEN | 0 | 0 | |||||||
45761 | WPENL | 100 | 58.5000 | 0 | ||||||
45762 | WPENO | 100 | 59.0000 | 0 | ||||||
45763 | WPGD | 0 | 0 | |||||||
45764 | WPGFX | 0 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0 | |
45765 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45766 | WPGQX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
45767 | WPGRX | 0 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | 0 | |
45768 | WPGVX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
45769 | WPH | 300 | 28 7/8 | 29 1/8 | 29 1/8 | 28 7/8 | 28 3/4 | 29 1/4 | 700 | |
45770 | WPHC | 0 | 0 | |||||||
45771 | WPHI | 0 | 0 | |||||||
45772 | WPHL | 0 | 0 | |||||||
45773 | WPHN | 0 | 0 | |||||||
45774 | WPIC | 4400 | 6 1/2 | 6 1/2 | 6 13/16 | 6 3/8 | 6 3/8 | 6 5/8 | 63000 | |
45775 | WPIEX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
45776 | WPJPX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
45777 | WPL | 0 | 0 | |||||||
45778 | WPLC | 0 | 0 | |||||||
45779 | WPMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.87 | 4.75 | 179 | |
45780 | WPNE | 400 | 9 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 99200 | |
45781 | WPO | 100 | 303 1/4 | 336 1/2 | 345 7/8 | 0 | ||||
45782 | WPOA | 0 | 0 | |||||||
45783 | WPOB | 0 | 0 | |||||||
45784 | WPOC | 0 | 0 | |||||||
45785 | WPOD | 0 | 0 | |||||||
45786 | WPOE | 0 | 0 | |||||||
45787 | WPOF | 0 | 0 | |||||||
45788 | WPOG | 4000 | 2 3/8 | 2 5/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 61800 | |
45789 | WPOGP | 500 | 6 5/8 | 6 5/8 | 8 1/8 | 0 | ||||
45790 | WPOGW | 2300 | 13/32 | 11/32 | 13/32 | 21/64 | 5/16 | 13/32 | 44800 | |
45791 | WPOH | 0 | 0 | |||||||
45792 | WPOI | 0 | 0 | |||||||
45793 | WPOK | 0 | 0 | |||||||
45794 | WPOM | 0 | 0 | |||||||
45795 | WPOO | 0 | 0 | |||||||
45796 | WPOP | 0 | 0 | |||||||
45797 | WPOR | 0 | 0 | |||||||
45798 | WPOS | 0 | 0 | |||||||
45799 | WPOT | 0 | 0 | |||||||
45800 | WPOU | 0 | 0 | |||||||
45801 | WPOV | 0 | 0 | |||||||
45802 | WPOW | 0 | 0 | |||||||
45803 | WPOX | 0 | 0 | |||||||
45804 | WPOY | 0 | 0 | |||||||
45805 | WPP | 0 | 0 | |||||||
45806 | WPPAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
45807 | WPPG | 0 | 0 | |||||||
45808 | WPPGY | 300 | 36 3/4 | 36 3/4 | 37 | 36 3/4 | 36 3/4 | 37 | 1100 | |
45809 | WPQIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
45810 | WPRCF | 0 | 0 | |||||||
45811 | WPREQ | 0 | 0 | |||||||
45812 | WPS | 100 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | ||||
45813 | WPSC | 0 | 0 | |||||||
45814 | WPSG | 0 | 0 | |||||||
45815 | WPSN | 400 | 27 3/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 3/8 | 27 1/2 | 86800 | |
45816 | WPSR | 0 | 0 | |||||||
45817 | WPST | 0 | 0 | |||||||
45818 | WPSVX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | |
45819 | WPSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.43 | 4.53 | 1261 | |
45820 | WPTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.08 | 3.14 | 1146 | |
45821 | WPUSX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.09 | 0 | |
45822 | WPVCX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
45823 | WPVLX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
45824 | WPWR | 0 | 0 | |||||||
45825 | WPWRL | 100 | 65.0000 | 0 | ||||||
45826 | WPWRM | 0 | 0 | |||||||
45827 | WQCEX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
45828 | WQP | 200 | 24 7/8 | 0 | ||||||
45829 | WR | 500 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 31 | 31 1/2 | 800 | |
45830 | WRA | 0 | 0 | |||||||
45831 | WRASX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
45832 | WRC | 1000 | 21 3/4 | 21 3/8 | 21 7/8 | 0 | ||||
45833 | WRCE | 0 | 0 | |||||||
45834 | WRCL | 0 | 0 | |||||||
45835 | WRCX | 0 | 0 | |||||||
45836 | WRE | 600 | 16 | 16 | 16 1/8 | 16 | 15 7/8 | 16 3/8 | 3700 | |
45837 | WREC | 5000 | 12.5000 | 0 | ||||||
45838 | WRER | 0 | 0 | |||||||
45839 | WRES | 0 | 0 | |||||||
45840 | WRGF | 400 | 7.0000 | 0 | ||||||
45841 | WRGIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
45842 | WRGRX | 0 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | |
45843 | WRI | 400 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/8 | 39 3/4 | 500 | |
45844 | WRIA | 0 | 0 | |||||||
45845 | WRID | 0 | 0 | |||||||
45846 | WRII | 3000 | 2.0312 | 2.0625 | 2.0937 | 2.0000 | 2.0312 | 2.0937 | 76400 | |
45847 | WRIL | 0 | 0 | |||||||
45848 | WRIV | 0 | 0 | |||||||
45849 | WRLBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
45850 | WRLD | 5000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 15600 | |
45851 | WRLS | 700 | 4 5/16 | 4 7/16 | 4 9/16 | 4 5/16 | 4 5/16 | 4 7/16 | 77700 | |
45852 | WRMBX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
45853 | WRN | 200 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
45854 | WRNA | 0 | 0 | |||||||
45855 | WRNAO | 0 | 0 | |||||||
45856 | WRNAP | 0 | 0 | |||||||
45857 | WRNB | 500 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 2800 | |
45858 | WRNC | 0 | 0 | |||||||
45859 | WRND | 0 | 0 | |||||||
45860 | WRNL | 0 | 0 | |||||||
45861 | WRNO | 0 | 0 | |||||||
45862 | WRNR | 0 | 0 | |||||||
45863 | WRNRO | 100 | 64.5000 | 0 | ||||||
45864 | WRNRP | 200 | 60.0000 | 0 | ||||||
45865 | WRNS | 0 | 0 | |||||||
45866 | WRNT | 0 | 0 | |||||||
45867 | WRNW | 0 | 0 | |||||||
45868 | WRNY | 0 | 0 | |||||||
45869 | WRO | 2000 | 5/16 | 0 | ||||||
45870 | WROC | 300 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 1300 | |
45871 | WRP | 700 | 23 1/8 | 22 3/4 | 23 3/8 | 0 | ||||
45872 | WRPA | 0 | 0 | |||||||
45873 | WRPE | 0 | 0 | |||||||
45874 | WRPQ | 0 | 0 | |||||||
45875 | WRPp | 200 | 20 | 0 | ||||||
45876 | WRPpB | 5000 | 25 1/2 | 0 | ||||||
45877 | WRRC | 10000 | 0.0001 | 0 | ||||||
45878 | WRS | 100 | 3 3/8 | 0 | ||||||
45879 | WRSD | 0 | 0 | |||||||
45880 | WRSI | 1000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/16 | 8500 | |
45881 | WRTC | 300 | 1.1250 | 1.1250 | 1.3125 | 0 | ||||
45882 | WRTEQ | 5000 | 0.1200 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 0.1400 | 32200 | |
45883 | WRTK | 6200 | 0.2700 | 0.2500 | 0.5000 | 0 | ||||
45884 | WRTRX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
45885 | WRU | 0 | 34.46 | 34.43 | 34.46 | 34.32 | 0 | |||
45886 | WRVR | 0 | 0 | |||||||
45887 | WRpA | 200 | 24 | 23 3/4 | 24 | 23 3/4 | 4200 | |||
45888 | WRpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
45889 | WS | 1000 | 2 | 1 7/8 | 2 1/4 | 0 | ||||
45890 | WSAU | 300 | 20 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 | 42900 | |
45891 | WSB | 200 | 4 5/8 | 0 | ||||||
45892 | WSBC | 800 | 30 1/4 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 3100 | |
45893 | WSBEX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
45894 | WSBK | 0 | 0 | |||||||
45895 | WSBKA | 0 | 0 | |||||||
45896 | WSC | 100 | 175 5/8 | 0 | ||||||
45897 | WSCI | 1500 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 5000 | |
45898 | WSCS | 0 | 0 | |||||||
45899 | WSCVX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
45900 | WSCY | 300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45901 | WSDI | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 3000 | |
45902 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45903 | WSFI | 500 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2500 | 0.3300 | 500 | |
45904 | WSFS | 3000 | 9 7/8 | 9 1/2 | 9 7/8 | 9 7/16 | 9 1/2 | 9 7/8 | 502100 | |
45905 | WSGC | 1000 | 30 3/8 | 28 3/4 | 30 3/4 | 28 1/2 | 30 | 30 3/8 | 317400 | |
45906 | WSGH | 0 | 0 | |||||||
45907 | WSH | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
45908 | WSHI | 1000 | 8 1/2 | 9 1/8 | 9 1/4 | 8 5/8 | 8 1/2 | 9 | 10900 | |
45909 | WSHL | 0 | 0 | |||||||
45910 | WSHT | 0 | 0 | |||||||
45911 | WSHYX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
45912 | WSIGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
45913 | WSIS | 50000 | 0.0100 | 0 | ||||||
45914 | WSKI | 800 | 14 | 14 | 15 1/2 | 0 | ||||
45915 | WSL | 0 | 0 | |||||||
45916 | WSLA | 0 | 0 | |||||||
45917 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
45918 | WSMP | 2000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 | 6000 | |
45919 | WSNC | 0 | 0 | |||||||
45920 | WSNT | 3000 | 1.7500 | 1.5625 | 1.7500 | 0 | ||||
45921 | WSO | 100 | 20 3/8 | 20 | 20 3/8 | 20 | 25600 | |||
45922 | WSO.B | 0 | 0 | |||||||
45923 | WSO/B | 700 | 18 7/8 | 0 | ||||||
45924 | WSOB | 0 | 0 | |||||||
45925 | WSOC | 0 | 0 | |||||||
45926 | WSOG | 0 | 0 | |||||||
45927 | WSOI | 0 | 0 | |||||||
45928 | WSOM | 0 | 0 | |||||||
45929 | WSON | 0 | 0 | |||||||
45930 | WSOR | 0 | 0 | |||||||
45931 | WSOS | 0 | 0 | |||||||
45932 | WSOW | 0 | 0 | |||||||
45933 | WSP | 0 | 0 | |||||||
45934 | WSP+ | 0 | 0 | |||||||
45935 | WSPC | 0 | 0 | |||||||
45936 | WSPR | 0 | 0 | |||||||
45937 | WSPp | 400 | 63 | 0 | ||||||
45938 | WSRS | 7500 | 0.1200 | 0.0312 | 0.2500 | 0 | ||||
45939 | WSSL | 0 | 0 | |||||||
45940 | WST | 800 | 27 1/2 | 27 1/2 | 27 7/8 | 0 | ||||
45941 | WSTD | 400 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
45942 | WSTE | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 7/32 | 1 1/4 | 14500 | |
45943 | WSTEG | 10 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 60 1/2 | 67 1/2 | 10 | |
45944 | WSTEL | 2 | 660 | 600 | 750 | 0 | ||||
45945 | WSTEU | 300 | 3 1/2 | 2 1/4 | 3 3/4 | 0 | ||||
45946 | WSTEW | 19900 | 1/32 | 1/32 | 1/8 | 0 | ||||
45947 | WSTEZ | 12400 | 1/32 | 1/32 | 3/32 | 0 | ||||
45948 | WSTF | 0 | 0 | |||||||
45949 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
45950 | WSTI | 500 | 5.0000 | 0 | ||||||
45951 | WSTL | 100 | 27 1/2 | 28 3/4 | 28 3/4 | 26 3/8 | 27 3/8 | 27 5/8 | 443500 | |
45952 | WSTM | 1000 | 8 7/8 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 26600 | |
45953 | WSTN | 0 | 0 | |||||||
45954 | WSTNA | 500 | 3 5/8 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 3/4 | 5000 | |
45955 | WSTP | 0 | 0 | |||||||
45956 | WSTQ | 0 | 0 | |||||||
45957 | WSTQC | 0 | 0 | |||||||
45958 | WSTR | 2000 | 17 3/16 | 16 7/8 | 17 3/16 | 16 7/8 | 16 7/8 | 17 1/4 | 9400 | |
45959 | WSTT | 0 | 0 | |||||||
45960 | WSTWX | 0 | 0 | |||||||
45961 | WSVLA | 1000 | 0.0100 | 0 | ||||||
45962 | WSW | 0 | 0 | |||||||
45963 | WSWG | 0 | 0 | |||||||
45964 | WSX | 0 | 449.30 | 449.37 | 449.38 | 447.15 | 0 | |||
45965 | WTAZX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.05 | 0 | |
45966 | WTBA | 13500 | 11.8750 | 0 | ||||||
45967 | WTBK | 200 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 9/16 | 2 13/16 | 200 | |
45968 | WTBPX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.41 | 0 | |
45969 | WTC | 0 | 0 | |||||||
45970 | WTCC | 0 | 0 | |||||||
45971 | WTCI | 5000 | 2.1250 | 0 | ||||||
45972 | WTCN | 0 | 0 | |||||||
45973 | WTCO | 600 | 2.1250 | 2.2500 | 2.2500 | 1.8750 | 1.8750 | 2.2500 | 8200 | |
45974 | WTDI | 5000 | 2 1/2 | 2 19/32 | 2 19/32 | 2 3/8 | 2 7/16 | 2 9/16 | 381500 | |
45975 | WTEC | 100 | 12 1/8 | 12 3/4 | 12 3/4 | 12 | 12 1/8 | 12 1/4 | 268700 | |
45976 | WTEIX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
45977 | WTEK | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 400 | |
45978 | WTER | 1200 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1562 | 0.2000 | 1200 | |
45979 | WTFU | 0 | 0 | |||||||
45980 | WTGNX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
45981 | WTHG | 400 | 21 | 21 | 21 1/8 | 20 7/8 | 20 7/8 | 21 | 58200 | |
45982 | WTHR | 0 | 0 | |||||||
45983 | WTI | 200 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/4 | 15 5/8 | 700 | |
45984 | WTIBX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
45985 | WTID | 0 | 0 | |||||||
45986 | WTII | 400 | 14.8750 | 0 | ||||||
45987 | WTIL | 0 | 0 | |||||||
45988 | WTIR | 0 | 0 | |||||||
45989 | WTKWY | 0 | 126.0000 | 0 | ||||||
45990 | WTLK | 200 | 11 | 11 1/4 | 11 3/4 | 11 | 11 | 11 3/4 | 62700 | |
45991 | WTLTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
45992 | WTMGX | 0 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | |
45993 | WTMO | 1500 | 8.5000 | 8.0000 | 8.5000 | 0 | ||||
45994 | WTMVX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | |
45995 | WTMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92 | 2.96 | 2266 | |
45996 | WTNG | 0 | 0 | |||||||
45997 | WTNGF | 0 | 0.1000 | 0 | ||||||
45998 | WTNY | 11900 | 32 3/8 | 32 1/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 26000 | |
45999 | WTORX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.34 | 0 | |
46000 | WTOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.64 | 4.76 | 13477 | |
46001 | WTR | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 3/8 | 25 7/8 | 500 | |
46002 | WTRBX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
46003 | WTRG | 0 | 0 | |||||||
46004 | WTRL | 0 | 0 | |||||||
46005 | WTRN | 1000 | 73.5000 | 0 | ||||||
46006 | WTRP | 0 | 0 | |||||||
46007 | WTRS | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 5 | 200 | |
46008 | WTS | 4200 | 21 3/8 | 20 5/8 | 21 1/2 | 0 | ||||
46009 | WTSE | 0 | 0 | |||||||
46010 | WTSL | 0 | 0 | |||||||
46011 | WTSLA | 2500 | 29 3/16 | 29 | 30 3/4 | 29 | 29 | 29 3/4 | 186100 | |
46012 | WTSM | 1000 | 1 | 1 | 1 | 7/8 | 7/8 | 1 1/8 | 11700 | |
46013 | WTSMW | 5500 | 1/4 | 1/4 | 3/8 | 0 | ||||
46014 | WTSO | 0 | 0 | |||||||
46015 | WTSS | 0 | 0 | |||||||
46016 | WTST | 0 | 0 | |||||||
46017 | WTSTX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
46018 | WTT | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 2000 | |
46019 | WTTA | 0 | 0 | |||||||
46020 | WTTC | 0 | 0 | |||||||
46021 | WTTR | 0 | 0 | |||||||
46022 | WTTY | 0 | 0 | |||||||
46023 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46024 | WTU | 100 | 20 5/8 | 20 5/8 | 20 3/4 | 20 1/2 | 8400 | |||
46025 | WTUXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.59 | 4.69 | 3765 | |
46026 | WTX | 900 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 900 | |
46027 | WTXD | 0 | 0 | |||||||
46028 | WTXF | 0 | 0 | |||||||
46029 | WTXM | 0 | 0 | |||||||
46030 | WTXQ | 0 | 0 | |||||||
46031 | WTXU | 0 | 0 | |||||||
46032 | WTXUN | 100 | 60.0000 | 0 | ||||||
46033 | WTXUO | 0 | 0 | |||||||
46034 | WTY | 0 | 0 | |||||||
46035 | WTZR | 0 | 0 | |||||||
46036 | WTZRA | 3000 | 1 3/4 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 181500 | |
46037 | WUCC | 10000 | 0.2500 | 0.1250 | 0.8125 | 0 | ||||
46038 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46039 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46040 | WUFAX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 13.03 | 0 | |
46041 | WUFBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
46042 | WUFCX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
46043 | WUFFX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 12.43 | 0 | |
46044 | WURT | 900 | 0.0100 | 0 | ||||||
46045 | WUSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.78 | 4.80 | 606 | |
46046 | WVALX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0 | |
46047 | WVAW | 0 | 0 | |||||||
46048 | WVFC | 500 | 22 3/16 | 22 | 22 3/16 | 22 | 22 | 22 3/4 | 1000 | |
46049 | WVFD | 200 | 0.2500 | 0 | ||||||
46050 | WVPTF | 0 | 0 | |||||||
46051 | WVQ | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/4 | 400 | |
46052 | WVTK | 0 | 0 | |||||||
46053 | WVVI | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 1/2 | 100 | |
46054 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46055 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46056 | WWCA | 200 | 3/32 | 0 | ||||||
46057 | WWCI | 5000 | 0.3750 | 0.1250 | 0.4375 | 0 | ||||
46058 | WWCL | 16800 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
46059 | WWDI | 200 | 0.7500 | 0.7500 | 1.1875 | 0 | ||||
46060 | WWEN | 0 | 0 | |||||||
46061 | WWES | 1000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 1/2 | 6 | 4500 | |
46062 | WWFC | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/4 | 13 3/4 | 5500 | |
46063 | WWI | 0 | 0 | |||||||
46064 | WWLI | 2000 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 2800 | |
46065 | WWLIW | 5500 | 7/32 | 3/16 | 11/32 | 0 | ||||
46066 | WWOBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
46067 | WWP | 4600 | 18 1/2 | 19 1/2 | 19 7/8 | 0 | ||||
46068 | WWPA | 0 | 0 | |||||||
46069 | WWPB | 0 | 0 | |||||||
46070 | WWPC | 0 | 0 | |||||||
46071 | WWPCL | 20000 | 104.5000 | 0 | ||||||
46072 | WWPCO | 0 | 0 | |||||||
46073 | WWPCP | 0 | 0 | |||||||
46074 | WWPD | 0 | 0 | |||||||
46075 | WWPI | 0 | 0 | |||||||
46076 | WWPR | 0 | 0 | |||||||
46077 | WWRC | 0 | 0 | |||||||
46078 | WWST | 1500 | 0.0312 | 0.0625 | 0.3125 | 0 | ||||
46079 | WWTK | 5000 | 0.1875 | 0.3125 | 0.3750 | 1326200 | ||||
46080 | WWTR | 100 | 19 1/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 | 19 1/4 | 12700 | |
46081 | WWTV | 0 | 0 | |||||||
46082 | WWU | 0 | 0 | |||||||
46083 | WWVY | 800 | 55.2500 | 0 | ||||||
46084 | WWW | 100 | 25 5/8 | 25 3/4 | 25 1/2 | 26 | 100 | |||
46085 | WWWA | 0 | 0 | |||||||
46086 | WWWB | 0 | 0 | |||||||
46087 | WWWC | 0 | 0 | |||||||
46088 | WWWE | 0 | 0 | |||||||
46089 | WWWG | 0 | 0 | |||||||
46090 | WWWI | 0 | 0 | |||||||
46091 | WWWR | 0 | 0 | |||||||
46092 | WWWW | 0 | 0 | |||||||
46093 | WWWY | 0 | 0 | |||||||
46094 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46095 | WWY | 1000 | 59 1/4 | 59 7/8 | 59 7/8 | 59 1/4 | 59 7/8 | 60 3/8 | 1100 | |
46096 | WWYB | 0 | 0 | |||||||
46097 | WWYG | 0 | 0 | |||||||
46098 | WWYR | 0 | 0 | |||||||
46099 | WWYX | 0 | 0 | |||||||
46100 | WX | 600 | 19 5/8 | 19 | 19 5/8 | 19 | 19 1/2 | 19 7/8 | 53200 | |
46101 | WXE | 0 | 8.28 | 8.10 | 8.30 | 8.04 | 0 | |||
46102 | WXFD | 900 | 0.1400 | 0 | ||||||
46103 | WXI | 0 | 12.02 | 11.76 | 12.02 | 11.73 | 0 | |||
46104 | WY | 200 | 45 5/8 | 45 3/8 | 45 5/8 | 45 1/8 | 45 3/8 | 45 3/4 | 6400 | |
46105 | WYBP | 1000 | 32.7500 | 32.5000 | 33.5000 | 0 | ||||
46106 | WYDM | 0 | 0 | |||||||
46107 | WYL | 200 | 32 7/8 | 32 5/8 | 33 1/8 | 0 | ||||
46108 | WYLE | 0 | 0 | |||||||
46109 | WYLG | 0 | 0 | |||||||
46110 | WYLH | 0 | 0 | |||||||
46111 | WYLK | 0 | 0 | |||||||
46112 | WYLL | 0 | 0 | |||||||
46113 | WYLS | 0 | 0 | |||||||
46114 | WYLT | 0 | 0 | |||||||
46115 | WYLW | 0 | 0 | |||||||
46116 | WYMN | 1500 | 21 3/4 | 21 3/8 | 22 1/8 | 21 3/8 | 21 5/8 | 21 7/8 | 502700 | |
46117 | WYN | 200 | 19 | 18 3/8 | 18 3/4 | 0 | ||||
46118 | WYNC | 0 | 0 | |||||||
46119 | WYNE | 1000 | 13 11/16 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 17200 | |
46120 | WYNG | 0 | 0 | |||||||
46121 | WYNI | 0 | 0 | |||||||
46122 | WYNL | 0 | 0 | |||||||
46123 | WYNM | 0 | 0 | |||||||
46124 | WYNN | 0 | 0 | |||||||
46125 | WYNQ | 0 | 0 | |||||||
46126 | WYNR | 0 | 0 | |||||||
46127 | WYNT | 0 | 0 | |||||||
46128 | WYNX | 0 | 0 | |||||||
46129 | WYS | 0 | 0 | |||||||
46130 | WZITF | 0 | 0 | |||||||
46131 | WZR | 200 | 15 | 15 1/2 | 15 7/8 | 0 | ||||
46132 | WZRC | 0 | 0 | |||||||
46133 | WZRP | 0 | 0 | |||||||
46134 | WZRR | 0 | 0 | |||||||
46135 | X | 100 | 27 3/4 | 27 7/8 | 27 7/8 | 27 1/2 | 27 5/8 | 28 | 3700 | |
46136 | X-ACC | 0 | 0 | |||||||
46137 | X-AMC | 0 | 0 | |||||||
46138 | X-CCP | 0 | 0 | |||||||
46139 | X-GAF | 0 | 0 | |||||||
46140 | X-LVI | 0 | 0 | |||||||
46141 | X-PN | 0 | 0 | |||||||
46142 | X.AAC | 0 | 0 | |||||||
46143 | X.AAD | 0 | 0 | |||||||
46144 | X.AAX | 0 | 0 | |||||||
46145 | X.ABC | 0 | 0 | |||||||
46146 | X.ABM | 0 | 0 | |||||||
46147 | X.ABO | 0 | 0 | |||||||
46148 | X.ACA | 0 | 0 | |||||||
46149 | X.ACT | 0 | 0 | |||||||
46150 | X.ADP | 0 | 0 | |||||||
46151 | X.AEC | 0 | 0 | |||||||
46152 | X.AFG | 0 | 0 | |||||||
46153 | X.AGI | 0 | 0 | |||||||
46154 | X.AGY | 0 | 0 | |||||||
46155 | X.AIM | 0 | 0 | |||||||
46156 | X.ALD | 0 | 0 | |||||||
46157 | X.ALG | 0 | 0 | |||||||
46158 | X.ALI | 0 | 0 | |||||||
46159 | X.ALL | 0 | 0 | |||||||
46160 | X.ALS | 0 | 0 | |||||||
46161 | X.AMD | 0 | 0 | |||||||
46162 | X.AMF | 0 | 0 | |||||||
46163 | X.AMT | 0 | 0 | |||||||
46164 | X.ANW | 0 | 0 | |||||||
46165 | X.AOA | 0 | 0 | |||||||
46166 | X.ARC | 0 | 0 | |||||||
46167 | X.ARG | 0 | 0 | |||||||
46168 | X.ASM | 0 | 0 | |||||||
46169 | X.ATB | 0 | 0 | |||||||
46170 | X.ATC | 0 | 0 | |||||||
46171 | X.AVS | 0 | 0 | |||||||
46172 | X.AWS | 0 | 0 | |||||||
46173 | X.AWY | 0 | 0 | |||||||
46174 | X.AZB | 0 | 0 | |||||||
46175 | X.BAH | 0 | 0 | |||||||
46176 | X.BAR | 0 | 0 | |||||||
46177 | X.BBB | 0 | 0 | |||||||
46178 | X.BBF | 0 | 0 | |||||||
46179 | X.BBG | 0 | 0 | |||||||
46180 | X.BCB | 0 | 0 | |||||||
46181 | X.BCI | 0 | 0 | |||||||
46182 | X.BDB | 0 | 0 | |||||||
46183 | X.BDC | 0 | 0 | |||||||
46184 | X.BGP | 0 | 0 | |||||||
46185 | X.BJC | 0 | 0 | |||||||
46186 | X.BKU | 0 | 0 | |||||||
46187 | X.BLC | 0 | 0 | |||||||
46188 | X.BPC | 0 | 0 | |||||||
46189 | X.BRC | 0 | 0 | |||||||
46190 | X.BRG | 0 | 0 | |||||||
46191 | X.BRH | 0 | 0 | |||||||
46192 | X.BRW | 0 | 0 | |||||||
46193 | X.BTL | 0 | 0 | |||||||
46194 | X.BUC | 0 | 0 | |||||||
46195 | X.BUM | 0 | 0 | |||||||
46196 | X.BVM | 0 | 0 | |||||||
46197 | X.BVS | 0 | 0 | |||||||
46198 | X.BWL | 0 | 0 | |||||||
46199 | X.CAA | 0 | 0 | |||||||
46200 | X.CAC | 0 | 0 | |||||||
46201 | X.CAL | 0 | 0 | |||||||
46202 | X.CAP | 0 | 0 | |||||||
46203 | X.CBC | 0 | 0 | |||||||
46204 | X.CBR | 0 | 0 | |||||||
46205 | X.CCN | 0 | 0 | |||||||
46206 | X.CCS | 0 | 0 | |||||||
46207 | X.CDP | 0 | 0 | |||||||
46208 | X.CEP | 0 | 0 | |||||||
46209 | X.CER | 0 | 0 | |||||||
46210 | X.CET | 0 | 0 | |||||||
46211 | X.CFV | 0 | 0 | |||||||
46212 | X.CFZ | 0 | 0 | |||||||
46213 | X.CGO | 0 | 0 | |||||||
46214 | X.CGX | 0 | 0 | |||||||
46215 | X.CHN | 0 | 0 | |||||||
46216 | X.CHT | 0 | 0 | |||||||
46217 | X.CIV | 0 | 0 | |||||||
46218 | X.CJU | 0 | 0 | |||||||
46219 | X.CKE | 0 | 0 | |||||||
46220 | X.CKI | 0 | 0 | |||||||
46221 | X.CLF | 0 | 0 | |||||||
46222 | X.CLI | 0 | 0 | |||||||
46223 | X.CLY | 0 | 0 | |||||||
46224 | X.CMD | 0 | 0 | |||||||
46225 | X.CMI | 0 | 0 | |||||||
46226 | X.CMM | 0 | 0 | |||||||
46227 | X.CNK | 0 | 0 | |||||||
46228 | X.CNN | 0 | 0 | |||||||
46229 | X.COA | 0 | 0 | |||||||
46230 | X.COB | 0 | 0 | |||||||
46231 | X.COI | 0 | 0 | |||||||
46232 | X.COX | 0 | 0 | |||||||
46233 | X.CPA | 0 | 0 | |||||||
46234 | X.CPD | 0 | 0 | |||||||
46235 | X.CPE | 0 | 0 | |||||||
46236 | X.CPL | 0 | 0 | |||||||
46237 | X.CRG | 0 | 0 | |||||||
46238 | X.CRL | 0 | 0 | |||||||
46239 | X.CRN | 0 | 0 | |||||||
46240 | X.CSC | 0 | 0 | |||||||
46241 | X.CSS | 0 | 0 | |||||||
46242 | X.CSU | 0 | 0 | |||||||
46243 | X.CSZ | 0 | 0 | |||||||
46244 | X.CTS | 0 | 0 | |||||||
46245 | X.CWL | 0 | 0 | |||||||
46246 | X.CYP | 0 | 0 | |||||||
46247 | X.DAL | 0 | 0 | |||||||
46248 | X.DAN | 0 | 0 | |||||||
46249 | X.DDI | 0 | 0 | |||||||
46250 | X.DET | 0 | 0 | |||||||
46251 | X.DHL | 0 | 0 | |||||||
46252 | X.DKC | 0 | 0 | |||||||
46253 | X.DMH | 0 | 0 | |||||||
46254 | X.DMP | 0 | 0 | |||||||
46255 | X.DOP | 0 | 0 | |||||||
46256 | X.DPI | 0 | 0 | |||||||
46257 | X.DRC | 0 | 0 | |||||||
46258 | X.DUA | 0 | 0 | |||||||
46259 | X.EIB | 0 | 0 | |||||||
46260 | X.EST | 0 | 0 | |||||||
46261 | X.EXV | 0 | 0 | |||||||
46262 | X.EYE | 0 | 0 | |||||||
46263 | X.EYG | 0 | 0 | |||||||
46264 | X.FFI | 0 | 0 | |||||||
46265 | X.FFL | 0 | 0 | |||||||
46266 | X.FIN | 0 | 0 | |||||||
46267 | X.FIV | 0 | 0 | |||||||
46268 | X.FML | 0 | 0 | |||||||
46269 | X.FMS | 0 | 0 | |||||||
46270 | X.FOR | 0 | 0 | |||||||
46271 | X.FRM | 0 | 0 | |||||||
46272 | X.FRY | 0 | 0 | |||||||
46273 | X.FSV | 0 | 0 | |||||||
46274 | X.FTZ | 0 | 0 | |||||||
46275 | X.GAA | 0 | 0 | |||||||
46276 | X.GAB | 0 | 0 | |||||||
46277 | X.GAF | 0 | 0 | |||||||
46278 | X.GCC | 0 | 0 | |||||||
46279 | X.GCM | 0 | 0 | |||||||
46280 | X.GEN | 0 | 0 | |||||||
46281 | X.GFC | 0 | 0 | |||||||
46282 | X.GLD | 0 | 0 | |||||||
46283 | X.GLT | 0 | 0 | |||||||
46284 | X.GMD | 0 | 0 | |||||||
46285 | X.GMR | 0 | 0 | |||||||
46286 | X.GMS | 0 | 0 | |||||||
46287 | X.GPA | 0 | 0 | |||||||
46288 | X.GRD | 0 | 0 | |||||||
46289 | X.GSN | 0 | 0 | |||||||
46290 | X.GSS | 0 | 0 | |||||||
46291 | X.GST | 0 | 0 | |||||||
46292 | X.HAT | 0 | 0 | |||||||
46293 | X.HBQ | 0 | 0 | |||||||
46294 | X.HCD | 0 | 0 | |||||||
46295 | X.HCG | 0 | 0 | |||||||
46296 | X.HCT | 0 | 0 | |||||||
46297 | X.HEM | 0 | 0 | |||||||
46298 | X.HER | 0 | 0 | |||||||
46299 | X.HII | 0 | 0 | |||||||
46300 | X.HMB | 0 | 0 | |||||||
46301 | X.HMC | 0 | 0 | |||||||
46302 | X.HNS | 0 | 0 | |||||||
46303 | X.HNT | 0 | 0 | |||||||
46304 | X.HOM | 0 | 0 | |||||||
46305 | X.HPF | 0 | 0 | |||||||
46306 | X.HRS | 0 | 0 | |||||||
46307 | X.HRT | 0 | 0 | |||||||
46308 | X.HSG | 0 | 0 | |||||||
46309 | X.HVF | 0 | 0 | |||||||
46310 | X.IDM | 0 | 0 | |||||||
46311 | X.IND | 0 | 0 | |||||||
46312 | X.INS | 0 | 0 | |||||||
46313 | X.ISP | 0 | 0 | |||||||
46314 | X.ITE | 0 | 0 | |||||||
46315 | X.ITG | 0 | 0 | |||||||
46316 | X.ITH | 0 | 0 | |||||||
46317 | X.IWL | 0 | 0 | |||||||
46318 | X.IXC | 0 | 0 | |||||||
46319 | X.IXP | 0 | 0 | |||||||
46320 | X.JBF | 0 | 0 | |||||||
46321 | X.JBP | 0 | 0 | |||||||
46322 | X.JED | 0 | 0 | |||||||
46323 | X.JHM | 0 | 0 | |||||||
46324 | X.JLR | 0 | 0 | |||||||
46325 | X.JMS | 0 | 0 | |||||||
46326 | X.JPS | 0 | 0 | |||||||
46327 | X.JSC | 0 | 0 | |||||||
46328 | X.KAX | 0 | 0 | |||||||
46329 | X.KBW | 0 | 0 | |||||||
46330 | X.KEI | 0 | 0 | |||||||
46331 | X.KFI | 0 | 0 | |||||||
46332 | X.KIA | 0 | 0 | |||||||
46333 | X.KKR | 0 | 0 | |||||||
46334 | X.KLS | 0 | 0 | |||||||
46335 | X.KOH | 0 | 0 | |||||||
46336 | X.KOP | 0 | 0 | |||||||
46337 | X.KPM | 0 | 0 | |||||||
46338 | X.KPS | 0 | 0 | |||||||
46339 | X.KSP | 0 | 0 | |||||||
46340 | X.LAB | 0 | 0 | |||||||
46341 | X.LAS | 0 | 0 | |||||||
46342 | X.LFC | 0 | 0 | |||||||
46343 | X.LGP | 0 | 0 | |||||||
46344 | X.LII | 0 | 0 | |||||||
46345 | X.LJS | 0 | 0 | |||||||
46346 | X.LMG | 0 | 0 | |||||||
46347 | X.LMH | 0 | 0 | |||||||
46348 | X.LMR | 0 | 0 | |||||||
46349 | X.LOL | 0 | 0 | |||||||
46350 | X.LON | 0 | 0 | |||||||
46351 | X.LVI | 0 | 0 | |||||||
46352 | X.LZF | 0 | 0 | |||||||
46353 | X.MAF | 0 | 0 | |||||||
46354 | X.MAJ | 0 | 0 | |||||||
46355 | X.MCC | 0 | 0 | |||||||
46356 | X.MCK | 0 | 0 | |||||||
46357 | X.MCL | 0 | 0 | |||||||
46358 | X.MCT | 0 | 0 | |||||||
46359 | X.MCV | 0 | 0 | |||||||
46360 | X.MDA | 0 | 0 | |||||||
46361 | X.MGS | 0 | 0 | |||||||
46362 | X.MHC | 0 | 0 | |||||||
46363 | X.MKY | 0 | 0 | |||||||
46364 | X.MLI | 0 | 0 | |||||||
46365 | X.MML | 0 | 0 | |||||||
46366 | X.MMS | 0 | 0 | |||||||
46367 | X.MOA | 0 | 0 | |||||||
46368 | X.MRW | 0 | 0 | |||||||
46369 | X.MST | 0 | 0 | |||||||
46370 | X.MTR | 0 | 0 | |||||||
46371 | X.MTS | 0 | 0 | |||||||
46372 | X.MVE | 0 | 0 | |||||||
46373 | X.MWD | 0 | 0 | |||||||
46374 | X.NAC | 0 | 0 | |||||||
46375 | X.NCL | 0 | 0 | |||||||
46376 | X.NEL | 0 | 0 | |||||||
46377 | X.NEM | 0 | 0 | |||||||
46378 | X.NEO | 0 | 0 | |||||||
46379 | X.NEW | 0 | 0 | |||||||
46380 | X.NFL | 0 | 0 | |||||||
46381 | X.NLI | 0 | 0 | |||||||
46382 | X.NMI | 0 | 0 | |||||||
46383 | X.NML | 0 | 0 | |||||||
46384 | X.NNP | 0 | 0 | |||||||
46385 | X.NRU | 0 | 0 | |||||||
46386 | X.NUG | 0 | 0 | |||||||
46387 | X.NUQ | 0 | 0 | |||||||
46388 | X.NVF | 0 | 0 | |||||||
46389 | X.NWD | 0 | 0 | |||||||
46390 | X.NYI | 0 | 0 | |||||||
46391 | X.OCW | 0 | 0 | |||||||
46392 | X.OGI | 0 | 0 | |||||||
46393 | X.OGS | 0 | 0 | |||||||
46394 | X.OHO | 0 | 0 | |||||||
46395 | X.OPY | 0 | 0 | |||||||
46396 | X.OSS | 0 | 0 | |||||||
46397 | X.PBE | 0 | 0 | |||||||
46398 | X.PCD | 0 | 0 | |||||||
46399 | X.PCE | 0 | 0 | |||||||
46400 | X.PCS | 0 | 0 | |||||||
46401 | X.PEA | 0 | 0 | |||||||
46402 | X.PFC | 0 | 0 | |||||||
46403 | X.PFS | 0 | 0 | |||||||
46404 | X.PGC | 0 | 0 | |||||||
46405 | X.PGS | 0 | 0 | |||||||
46406 | X.PHA | 0 | 0 | |||||||
46407 | X.PIC | 0 | 0 | |||||||
46408 | X.PII | 0 | 0 | |||||||
46409 | X.PKC | 0 | 0 | |||||||
46410 | X.PLD | 0 | 0 | |||||||
46411 | X.PMK | 0 | 0 | |||||||
46412 | X.PML | 0 | 0 | |||||||
46413 | X.PMN | 0 | 0 | |||||||
46414 | X.PMT | 0 | 0 | |||||||
46415 | X.PN | 0 | 0 | |||||||
46416 | X.PNS | 0 | 0 | |||||||
46417 | X.PNT | 0 | 0 | |||||||
46418 | X.PPT | 0 | 0 | |||||||
46419 | X.PRG | 0 | 0 | |||||||
46420 | X.PRI | 0 | 0 | |||||||
46421 | X.PRY | 0 | 0 | |||||||
46422 | X.PSI | 0 | 0 | |||||||
46423 | X.PSK | 0 | 0 | |||||||
46424 | X.PSP | 0 | 0 | |||||||
46425 | X.PWH | 0 | 0 | |||||||
46426 | X.PYR | 0 | 0 | |||||||
46427 | X.RBX | 0 | 0 | |||||||
46428 | X.RCM | 0 | 0 | |||||||
46429 | X.REE | 0 | 0 | |||||||
46430 | X.REG | 0 | 0 | |||||||
46431 | X.RET | 0 | 0 | |||||||
46432 | X.RG | 0 | 0 | |||||||
46433 | X.RHC | 0 | 0 | |||||||
46434 | X.RIK | 0 | 0 | |||||||
46435 | X.RRI | 0 | 0 | |||||||
46436 | X.RST | 0 | 0 | |||||||
46437 | X.RVL | 0 | 0 | |||||||
46438 | X.SAB | 0 | 0 | |||||||
46439 | X.SAG | 0 | 0 | |||||||
46440 | X.SBD | 0 | 0 | |||||||
46441 | X.SBL | 0 | 0 | |||||||
46442 | X.SBT | 0 | 0 | |||||||
46443 | X.SCC | 0 | 0 | |||||||
46444 | X.SCK | 0 | 0 | |||||||
46445 | X.SDE | 0 | 0 | |||||||
46446 | X.SEL | 0 | 0 | |||||||
46447 | X.SEV | 0 | 0 | |||||||
46448 | X.SFA | 0 | 0 | |||||||
46449 | X.SFC | 0 | 0 | |||||||
46450 | X.SFL | 0 | 0 | |||||||
46451 | X.SFM | 0 | 0 | |||||||
46452 | X.SIF | 0 | 0 | |||||||
46453 | X.SIL | 0 | 0 | |||||||
46454 | X.SKG | 0 | 0 | |||||||
46455 | X.SKT | 0 | 0 | |||||||
46456 | X.SLK | 0 | 0 | |||||||
46457 | X.SLY | 0 | 0 | |||||||
46458 | X.SMA | 0 | 0 | |||||||
46459 | X.SMY | 0 | 0 | |||||||
46460 | X.SRM | 0 | 0 | |||||||
46461 | X.SST | 0 | 0 | |||||||
46462 | X.SSV | 0 | 0 | |||||||
46463 | X.STN | 0 | 0 | |||||||
46464 | X.STO | 0 | 0 | |||||||
46465 | X.STR | 0 | 0 | |||||||
46466 | X.SUI | 0 | 0 | |||||||
46467 | X.SUM | 0 | 0 | |||||||
46468 | X.SVA | 0 | 0 | |||||||
46469 | X.SWI | 0 | 0 | |||||||
46470 | X.TBL | 0 | 0 | |||||||
46471 | X.TCI | 0 | 0 | |||||||
46472 | X.TEC | 0 | 0 | |||||||
46473 | X.TFS | 0 | 0 | |||||||
46474 | X.TGX | 0 | 0 | |||||||
46475 | X.TIA | 0 | 0 | |||||||
46476 | X.TLC | 0 | 0 | |||||||
46477 | X.TMC | 0 | 0 | |||||||
46478 | X.TMP | 0 | 0 | |||||||
46479 | X.TMX | 0 | 0 | |||||||
46480 | X.TRA | 0 | 0 | |||||||
46481 | X.TRO | 0 | 0 | |||||||
46482 | X.TRS | 0 | 0 | |||||||
46483 | X.TRW | 0 | 0 | |||||||
46484 | X.TST | 0 | 0 | |||||||
46485 | X.UAT | 0 | 0 | |||||||
46486 | X.UDC | 0 | 0 | |||||||
46487 | X.UOT | 0 | 0 | |||||||
46488 | X.UPS | 0 | 0 | |||||||
46489 | X.USA | 0 | 0 | |||||||
46490 | X.VAN | 0 | 0 | |||||||
46491 | X.VDK | 0 | 0 | |||||||
46492 | X.VER | 0 | 0 | |||||||
46493 | X.VGI | 0 | 0 | |||||||
46494 | X.VIS | 0 | 0 | |||||||
46495 | X.VNT | 0 | 0 | |||||||
46496 | X.VSA | 0 | 0 | |||||||
46497 | X.VVI | 0 | 0 | |||||||
46498 | X.WCP | 0 | 0 | |||||||
46499 | X.WEB | 0 | 0 | |||||||
46500 | X.WES | 0 | 0 | |||||||
46501 | X.WHE | 0 | 0 | |||||||
46502 | X.WHT | 0 | 0 | |||||||
46503 | X.WIL | 0 | 0 | |||||||
46504 | X.WIR | 0 | 0 | |||||||
46505 | X.WNR | 0 | 0 | |||||||
46506 | X.WPG | 0 | 0 | |||||||
46507 | X.WPI | 0 | 0 | |||||||
46508 | X.WRA | 0 | 0 | |||||||
46509 | X.WRM | 0 | 0 | |||||||
46510 | X.WTP | 0 | 0 | |||||||
46511 | X.WWL | 0 | 0 | |||||||
46512 | X.YCO | 0 | 0 | |||||||
46513 | X.YGR | 0 | 0 | |||||||
46514 | X.ZIF | 0 | 0 | |||||||
46515 | XAA | 1000 | 12 1/8 | 0 | ||||||
46516 | XAAB | 0 | 0 | |||||||
46517 | XAAD | 0 | 0 | |||||||
46518 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
46519 | XAJA | 0 | 0 | |||||||
46520 | XAL | 0 | 369.32 | 372.92 | 373.70 | 369.01 | 0 | |||
46521 | XAM | 0 | 580.39 | 579.25 | 580.42 | 577.83 | 0 | |||
46522 | XANA | 0 | 0 | |||||||
46523 | XAO | 0 | 341.20 | 0 | ||||||
46524 | XAQA | 0 | 0 | |||||||
46525 | XAQG | 0 | 0 | |||||||
46526 | XAQZ | 0 | 0 | |||||||
46527 | XARPF | 0 | 0 | |||||||
46528 | XARTF | 0 | 0.0200 | 0 | ||||||
46529 | XAT | 0 | 816.53 | 816.53 | 0 | |||||
46530 | XATA | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/8 | 9 1/2 | 2000 | |
46531 | XATAU | 0 | 0 | |||||||
46532 | XATAW | 0 | 0 | |||||||
46533 | XAU | 0 | 118.63 | 115.65 | 119.22 | 115.02 | 0 | |||
46534 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46535 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46536 | XBD | 0 | 453.34 | 447.94 | 453.73 | 447.58 | 0 | |||
46537 | XBET | 1300 | 0.5000 | 0.5000 | 2.2500 | 0 | ||||
46538 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
46539 | XBS | 0 | 431.01 | 0 | ||||||
46540 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46541 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46542 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46543 | XCA | 0 | 0 | |||||||
46544 | XCAC | 0 | 0 | |||||||
46545 | XCAJ | 0 | 0 | |||||||
46546 | XCAN | 0 | 0 | |||||||
46547 | XCAY | 0 | 0 | |||||||
46548 | XCB | 0 | 146.37 | 144.70 | 146.60 | 144.45 | 0 | |||
46549 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46550 | XCED | 2000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 11100 | |
46551 | XCEDZ | 11500 | 1 11/32 | 1 7/16 | 1 7/16 | 1 1/8 | 1 1/8 | 1 11/32 | 94700 | |
46552 | XCEL | 2000 | 1 5/32 | 1 3/32 | 1 5/32 | 1 3/32 | 1 3/32 | 1 5/32 | 22200 | |
46553 | XCI | 0 | 318.54 | 317.51 | 318.54 | 314.56 | 0 | |||
46554 | XCIA | 0 | 0 | |||||||
46555 | XCIT | 0 | 1900 | |||||||
46556 | XCL | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/16 | 3/8 | 2500 | |
46557 | XCOM | 2500 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 133900 | |
46558 | XCP | 0 | 721.82 | 721.82 | 0 | |||||
46559 | XCS | 0 | 922.05 | 922.05 | 0 | |||||
46560 | XCUG | 0 | 0 | |||||||
46561 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46562 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46563 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46564 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46565 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46566 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46567 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46568 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46569 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46570 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46571 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46572 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46573 | XE | 0 | 102.49 | 101.10 | 102.49 | 101.08 | 0 | |||
46574 | XECM | 15000 | 0.6250 | 0.6875 | 0.6875 | 0.5937 | 0.5625 | 0.6875 | 77000 | |
46575 | XEDR | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
46576 | XEIK | 0 | 0 | |||||||
46577 | XEIKY | 100 | 8 | 8 7/8 | 8 7/8 | 8 | 8 | 8 1/4 | 64600 | |
46578 | XEL | 200 | 21 7/8 | 22 1/4 | 22 3/4 | 0 | ||||
46579 | XELC | 0 | 0 | |||||||
46580 | XELM | 0 | 0 | |||||||
46581 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46582 | XEN/WS | 0 | 3 1/8 | 3 3/4 | 0 | |||||
46583 | XENG | 0 | 0 | |||||||
46584 | XENO | 800 | 10 3/8 | 10 1/4 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 54900 | |
46585 | XENOU | 5000 | 3.0000 | 0 | ||||||
46586 | XENOW | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/16 | 3 3/8 | 3 11/16 | 66000 | |
46587 | XETA | 300 | 6 7/8 | 7 | 7 1/2 | 6 3/4 | 6 5/8 | 6 7/8 | 16300 | |
46588 | XETL | 300 | 4.6880 | 0 | ||||||
46589 | XETX | 0 | 0 | |||||||
46590 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46591 | XFN | 0 | 714.97 | 714.97 | 0 | |||||
46592 | XFPA | 0 | 0 | |||||||
46593 | XFR | 0 | 304.84 | 304.84 | 0 | |||||
46594 | XFSG | 0 | 0 | |||||||
46595 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46596 | XHC | 0 | 635.03 | 635.03 | 0 | |||||
46597 | XHT | 0 | 868.37 | 868.37 | 0 | |||||
46598 | XI | 0 | 118.11 | 117.56 | 118.14 | 117.27 | 0 | |||
46599 | XIA | 0 | 776.19 | 776.26 | 776.26 | 776.19 | 0 | |||
46600 | XICO | 10000 | 11 3/4 | 11 3/8 | 11 3/4 | 11 1/4 | 11 5/8 | 11 7/8 | 221200 | |
46601 | XIH | 0 | 777.02 | 777.25 | 777.25 | 777.02 | 0 | |||
46602 | XII | 0 | 781.02 | 777.26 | 781.02 | 774.27 | 0 | |||
46603 | XIO | 0 | 775.37 | 775.28 | 775.42 | 775.28 | 0 | |||
46604 | XION | 300 | 14 1/4 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 2000 | |
46605 | XIOX | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
46606 | XIRC | 1000 | 18 3/4 | 19 1/8 | 19 1/4 | 17 7/8 | 18 1/2 | 18 7/8 | 543400 | |
46607 | XIS | 0 | 173.35 | 173.21 | 173.71 | 172.00 | 0 | |||
46608 | XJJ | 0 | 0 | |||||||
46609 | XJV | 0 | 0 | |||||||
46610 | XJY | 0 | 0 | |||||||
46611 | XJZ | 0 | 0 | |||||||
46612 | XL | 100 | 38 3/4 | 38 | 38 1/2 | 0 | ||||
46613 | XLCC | 300 | 0.1562 | 0.1562 | 0.4375 | 0 | ||||
46614 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46615 | XLCT | 2500 | 30 | 29 1/2 | 30 3/8 | 29 1/2 | 29 3/4 | 30 | 50200 | |
46616 | XLCp | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 2600 | |||
46617 | XLGX | 0 | 0 | |||||||
46618 | XLND | 0 | 0 | |||||||
46619 | XLNX | 1200 | 39 7/8 | 38 1/2 | 40 1/2 | 37 3/4 | 39 7/8 | 40 1/4 | 2365200 | |
46620 | XLT | 0 | 64.79 | 64.65 | 64.80 | 64.33 | 0 | |||
46621 | XLTC | 500 | 8 1/8 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 50800 | |
46622 | XLTCW | 3000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 5300 | |
46623 | XLX | 0 | 0 | |||||||
46624 | XLXI | 0 | 0 | |||||||
46625 | XLYA | 0 | 0 | |||||||
46626 | XLYG | 0 | 0 | |||||||
46627 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46628 | XMA | 0 | 645.57 | 645.55 | 645.67 | 645.55 | 0 | |||
46629 | XMAS | 0 | 0 | |||||||
46630 | XMH | 0 | 646.40 | 646.40 | 646.40 | 646.40 | 0 | |||
46631 | XMI | 0 | 647.92 | 646.48 | 648.03 | 643.27 | 0 | |||
46632 | XMN | 0 | 301.68 | 301.68 | 0 | |||||
46633 | XMO | 0 | 644.74 | 644.71 | 644.95 | 644.71 | 0 | |||
46634 | XMT | 0 | 107.33 | 107.38 | 107.39 | 106.61 | 0 | |||
46635 | XMV | 0 | 645.81 | 645.81 | 645.81 | 645.81 | 0 | |||
46636 | XNC | 0 | 1154.59 | 1154.59 | 0 | |||||
46637 | XNE | 0 | 882.09 | 882.09 | 0 | |||||
46638 | XNET | 1000 | 18 7/8 | 18 7/8 | 19 5/8 | 18 3/4 | 18 3/4 | 19 1/4 | 23100 | |
46639 | XNG | 0 | 345.25 | 344.60 | 345.42 | 343.70 | 0 | |||
46640 | XNR | 0 | 297.36 | 297.36 | 0 | |||||
46641 | XNVA | 0 | 0 | |||||||
46642 | XNVAX | 0 | 0 | |||||||
46643 | XNVAY | 6200 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 12200 | |
46644 | XNX | 0 | 0 | |||||||
46645 | XO | 100 | 25 | 23 | 25 | 23 | 24 1/2 | 25 | 1600 | |
46646 | XOC | 0 | 566.36 | 564.15 | 566.36 | 559.48 | 0 | |||
46647 | XOI | 0 | 372.26 | 368.93 | 372.26 | 367.87 | 0 | |||
46648 | XOMA | 1000 | 3 5/32 | 3 1/4 | 3 1/4 | 3 1/16 | 3 5/32 | 3 3/16 | 499600 | |
46649 | XOMD | 1100 | 24 1/4 | 24 1/2 | 24 7/8 | 24 1/4 | 24 1/4 | 24 3/4 | 20800 | |
46650 | XON | 100 | 89 1/8 | 89 | 89 1/8 | 88 1/4 | 89 1/8 | 89 5/8 | 11300 | |
46651 | XONA | 0 | 0 | |||||||
46652 | XONB | 0 | 0 | |||||||
46653 | XONC | 0 | 0 | |||||||
46654 | XOND | 0 | 0 | |||||||
46655 | XONE | 0 | 0 | |||||||
46656 | XONG | 0 | 0 | |||||||
46657 | XONH | 0 | 0 | |||||||
46658 | XONI | 0 | 0 | |||||||
46659 | XONK | 0 | 0 | |||||||
46660 | XONL | 0 | 0 | |||||||
46661 | XONM | 0 | 0 | |||||||
46662 | XONN | 0 | 0 | |||||||
46663 | XONO | 0 | 0 | |||||||
46664 | XONP | 0 | 0 | |||||||
46665 | XONR | 0 | 0 | |||||||
46666 | XONS | 0 | 0 | |||||||
46667 | XONT | 0 | 0 | |||||||
46668 | XONW | 0 | 0 | |||||||
46669 | XONX | 0 | 0 | |||||||
46670 | XONY | 0 | 0 | |||||||
46671 | XONZ | 0 | 0 | |||||||
46672 | XOPC | 6500 | 0.9100 | 0.9062 | 0.9375 | 0.9062 | 0.7500 | 0.9375 | 61800 | |
46673 | XOXC | 0 | 0 | |||||||
46674 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46675 | XPC | 100 | 45 1/2 | 0 | ||||||
46676 | XPCN | 0 | 0 | |||||||
46677 | XPED | 1000 | 21 5/16 | 22 | 22 3/4 | 21 1/4 | 21 1/4 | 21 1/2 | 61100 | |
46678 | XPI | 0 | 607.38 | 607.38 | 0 | |||||
46679 | XPLR | 300 | 1 3/4 | 1 3/4 | 2 1/2 | 0 | ||||
46680 | XPLX | 0 | 0 | |||||||
46681 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46682 | XPRS | 0 | 0 | |||||||
46683 | XPRSA | 1500 | 8 3/4 | 9 | 9 1/4 | 8 1/2 | 8 5/8 | 8 3/4 | 26000 | |
46684 | XPRT | 200 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 2200 | |
46685 | XRAY | 200 | 44 1/4 | 44 1/4 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/4 | 73100 | |
46686 | XRI | 0 | 1576.03 | 1576.03 | 0 | |||||
46687 | XRIT | 200 | 19 1/8 | 18 7/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 3/8 | 13000 | |
46688 | XROA | 0 | 0 | |||||||
46689 | XROG | 0 | 0 | |||||||
46690 | XROI | 0 | 0 | |||||||
46691 | XROO | 0 | 0 | |||||||
46692 | XROQ | 0 | 0 | |||||||
46693 | XROY | 0 | 0 | |||||||
46694 | XRPS | 0 | 0 | |||||||
46695 | XRX | 100 | 45 1/8 | 45 1/4 | 45 1/4 | 45 1/8 | 44 7/8 | 45 1/2 | 200 | |
46696 | XRXA | 0 | 0 | |||||||
46697 | XRXC | 0 | 0 | |||||||
46698 | XRXD | 0 | 0 | |||||||
46699 | XRXE | 0 | 0 | |||||||
46700 | XRXF | 0 | 0 | |||||||
46701 | XRXG | 0 | 0 | |||||||
46702 | XRXH | 0 | 0 | |||||||
46703 | XRXI | 0 | 0 | |||||||
46704 | XRXK | 0 | 0 | |||||||
46705 | XRXL | 0 | 0 | |||||||
46706 | XRXM | 0 | 0 | |||||||
46707 | XRXN | 0 | 0 | |||||||
46708 | XRXO | 0 | 0 | |||||||
46709 | XRXP | 0 | 0 | |||||||
46710 | XRXR | 0 | 0 | |||||||
46711 | XRXS | 0 | 0 | |||||||
46712 | XRXT | 0 | 0 | |||||||
46713 | XRXU | 0 | 0 | |||||||
46714 | XRXV | 0 | 0 | |||||||
46715 | XRXW | 0 | 0 | |||||||
46716 | XRXX | 0 | 0 | |||||||
46717 | XRXY | 0 | 0 | |||||||
46718 | XRXZ | 0 | 0 | |||||||
46719 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46720 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46721 | XS | 0 | 110.91 | 109.81 | 110.91 | 109.58 | 0 | |||
46722 | XSA | 0 | 1800.49 | 1800.49 | 0 | |||||
46723 | XSB | 300 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 1/2 | 300 | |
46724 | XSC | 0 | 898.57 | 898.57 | 0 | |||||
46725 | XSCR | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 2400 | |
46726 | XSD | 0 | 0 | |||||||
46727 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46728 | XSI | 0 | 1440.19 | 1440.19 | 0 | |||||
46729 | XSM | 0 | 139.78 | 0 | ||||||
46730 | XSN | 0 | 0 | |||||||
46731 | XSQA | 0 | 0 | |||||||
46732 | XSQZ | 0 | 0 | |||||||
46733 | XST | 0 | 101.92 | 0 | ||||||
46734 | XSV | 0 | 776.44 | 776.44 | 776.44 | 776.44 | 0 | |||
46735 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46736 | XSYS | 500 | 4 | 3 13/16 | 4 1/4 | 3 11/16 | 4 | 4 1/8 | 88700 | |
46737 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46738 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46739 | XT | 0 | 106.60 | 106.87 | 106.88 | 105.96 | 0 | |||
46740 | XTC | 0 | 401.78 | 399.92 | 401.78 | 398.35 | 0 | |||
46741 | XTEL | 1000 | 3 1/4 | 3 5/16 | 3 7/8 | 3 | 3 1/8 | 3 1/4 | 169300 | |
46742 | XTIC | 500 | 1.7500 | 1.5000 | 2.5000 | 0 | ||||
46743 | XTLI | 0 | 0 | |||||||
46744 | XTO | 2000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 2000 | |
46745 | XTOC | 0 | 0 | |||||||
46746 | XTOD | 0 | 0 | |||||||
46747 | XTOE | 0 | 0 | |||||||
46748 | XTOI | 0 | 0 | |||||||
46749 | XTON | 300 | 2 9/16 | 2 5/8 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 76500 | |
46750 | XTONG | 5 | 86 1/2 | 86 1/2 | 90 | 0 | ||||
46751 | XTOR | 0 | 0 | |||||||
46752 | XTOT | 0 | 0 | |||||||
46753 | XTOX | 0 | 0 | |||||||
46754 | XTR | 100 | 42 3/4 | 41 1/8 | 41 5/8 | 0 | ||||
46755 | XTRA | 0 | 0 | |||||||
46756 | XTRC | 0 | 0 | |||||||
46757 | XTRD | 0 | 0 | |||||||
46758 | XTRI | 0 | 0 | |||||||
46759 | XTRJ | 0 | 0 | |||||||
46760 | XTRL | 0 | 0 | |||||||
46761 | XTRP | 0 | 0 | |||||||
46762 | XTRR | 0 | 0 | |||||||
46763 | XTRX | 0 | 0 | |||||||
46764 | XTV | 0 | 388.51 | 0 | ||||||
46765 | XTX | 800 | 10 | 0 | ||||||
46766 | XTXO | 0 | 0 | |||||||
46767 | XUPS | 1000 | 11 3/4 | 12 1/2 | 12 1/2 | 11 3/4 | 11 5/8 | 12 3/8 | 7600 | |
46768 | XUS | 500 | 7 1/4 | 0 | ||||||
46769 | XUSC | 0 | 0 | |||||||
46770 | XVL | 0 | 65.83 | 65.68 | 65.83 | 65.53 | 0 | |||
46771 | XVN | 0 | 0 | |||||||
46772 | XVP | 0 | 117.47 | 117.08 | 117.50 | 116.57 | 0 | |||
46773 | XVR | 0 | 0 | |||||||
46774 | XVRC | 30000 | 2 1/16 | 2 11/64 | 2 5/16 | 2 1/16 | 2 1/16 | 2 3/16 | 211700 | |
46775 | XWIA | 0 | 0 | |||||||
46776 | XWIS | 0 | 0 | |||||||
46777 | XXC | 0 | 0 | |||||||
46778 | XXC.B | 0 | 0 | |||||||
46779 | XXCB | 0 | 0 | |||||||
46780 | XXDTA | 2700 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
46781 | XXDTB | 500 | 0.0050 | 0.0050 | 0.0700 | 0 | ||||
46782 | XXQI | 0 | 0 | |||||||
46783 | XXQXA | 250 | 0.3750 | 0 | ||||||
46784 | XYBR | 5400 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 44100 | |
46785 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46786 | XYBRW | 400 | 1 1/8 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/2 | 31500 | |
46787 | XYDC | 0 | 0 | |||||||
46788 | XYDD | 0 | 0 | |||||||
46789 | XYEG | 0 | 0 | |||||||
46790 | XYLN | 100 | 40 1/4 | 41 | 41 3/8 | 40 1/4 | 40 1/4 | 40 7/8 | 253800 | |
46791 | XYVI | 5000 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5312 | 0.5900 | 10500 | |
46792 | XYX | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1000 | |||
46793 | XYXK | 0 | 0 | |||||||
46794 | XYXM | 0 | 0 | |||||||
46795 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46796 | XZX | 0 | 0 | |||||||
46797 | XpA | 100 | 42 3/4 | 42 7/8 | 42 7/8 | 42 3/4 | 42 1/8 | 42 7/8 | 300 | |
46798 | Y | 100 | 207 1/2 | 205 | 209 | 0 | ||||
46799 | Y.AKG | 0 | 0 | |||||||
46800 | Y.AKR | 0 | 0 | |||||||
46801 | Y.AMG | 0 | 0 | |||||||
46802 | Y.BDY | 0 | 0 | |||||||
46803 | Y.BRD | 0 | 0 | |||||||
46804 | Y.CBK | 0 | 0 | |||||||
46805 | Y.CLL | 0 | 0 | |||||||
46806 | Y.CRS | 0 | 0 | |||||||
46807 | Y.CUL | 0 | 0 | |||||||
46808 | Y.DNB | 0 | 0 | |||||||
46809 | Y.DNL | 0 | 0 | |||||||
46810 | Y.DYN | 0 | 0 | |||||||
46811 | Y.ELK | 0 | 0 | |||||||
46812 | Y.FAI | 0 | 0 | |||||||
46813 | Y.FOK | 0 | 0 | |||||||
46814 | Y.FSK | 0 | 0 | |||||||
46815 | Y.HAF | 0 | 0 | |||||||
46816 | Y.HAV | 0 | 0 | |||||||
46817 | Y.HUH | 0 | 0 | |||||||
46818 | Y.HWL | 0 | 0 | |||||||
46819 | Y.KMR | 0 | 0 | |||||||
46820 | Y.KOP | 0 | 0 | |||||||
46821 | Y.KSK | 0 | 0 | |||||||
46822 | Y.KVA | 0 | 0 | |||||||
46823 | Y.KYM | 0 | 0 | |||||||
46824 | Y.LKI | 0 | 0 | |||||||
46825 | Y.MRT | 0 | 0 | |||||||
46826 | Y.MSR | 0 | 0 | |||||||
46827 | Y.MTM | 0 | 0 | |||||||
46828 | Y.MTR | 0 | 0 | |||||||
46829 | Y.MVS | 0 | 0 | |||||||
46830 | Y.NCL | 0 | 0 | |||||||
46831 | Y.NES | 0 | 0 | |||||||
46832 | Y.NOK | 0 | 0 | |||||||
46833 | Y.NOL | 0 | 0 | |||||||
46834 | Y.NRH | 0 | 0 | |||||||
46835 | Y.NSK | 0 | 0 | |||||||
46836 | Y.ORB | 0 | 0 | |||||||
46837 | Y.ORK | 0 | 0 | |||||||
46838 | Y.OUT | 0 | 0 | |||||||
46839 | Y.PNV | 0 | 0 | |||||||
46840 | Y.PTK | 0 | 0 | |||||||
46841 | Y.RAM | 0 | 0 | |||||||
46842 | Y.RBR | 0 | 0 | |||||||
46843 | Y.REP | 0 | 0 | |||||||
46844 | Y.RTK | 0 | 0 | |||||||
46845 | Y.SIN | 0 | 0 | |||||||
46846 | Y.SMD | 0 | 0 | |||||||
46847 | Y.SMP | 0 | 0 | |||||||
46848 | Y.SNG | 0 | 0 | |||||||
46849 | Y.SOL | 0 | 0 | |||||||
46850 | Y.SPT | 0 | 0 | |||||||
46851 | Y.TAM | 0 | 0 | |||||||
46852 | Y.TOD | 0 | 0 | |||||||
46853 | Y.TPL | 0 | 0 | |||||||
46854 | Y.TSY | 0 | 0 | |||||||
46855 | Y.UBF | 0 | 0 | |||||||
46856 | Y.UBN | 0 | 0 | |||||||
46857 | Y.UTR | 0 | 0 | |||||||
46858 | Y.VFO | 0 | 0 | |||||||
46859 | Y.VLM | 0 | 0 | |||||||
46860 | Y.VRD | 0 | 0 | |||||||
46861 | Y.VSS | 0 | 0 | |||||||
46862 | Y.WLR | 0 | 0 | |||||||
46863 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46864 | YACG | 0 | 0 | |||||||
46865 | YACKX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
46866 | YADC | 0 | 0 | |||||||
46867 | YAKC | 0 | 0 | |||||||
46868 | YALE | 1000 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
46869 | YALEW | 20000 | 7.5800 | 0 | ||||||
46870 | YAMA | 0 | 0 | |||||||
46871 | YAMAY | 0 | 55.5000 | 0 | ||||||
46872 | YANB | 2500 | 18 1/2 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 9500 | |
46873 | YATP | 0 | 0 | |||||||
46874 | YAUL | 0 | 0 | |||||||
46875 | YAVA | 400 | 2.5000 | 0 | ||||||
46876 | YAVL | 100 | 16.5000 | 0 | ||||||
46877 | YAVY | 500 | 32.1250 | 0 | ||||||
46878 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46879 | YBMO | 0 | 0 | |||||||
46880 | YBNS | 0 | 0 | |||||||
46881 | YBRA | 0 | 0 | |||||||
46882 | YBTV | 0 | 0 | |||||||
46883 | YBTVA | 2700 | 29 1/2 | 29 1/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 3/4 | 76200 | |
46884 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46885 | YCAO | 0 | 0 | |||||||
46886 | YCM | 0 | 0 | |||||||
46887 | YCML | 0 | 0 | |||||||
46888 | YCNI | 0 | 0 | |||||||
46889 | YCVTX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
46890 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46891 | YDXL | 0 | 0 | |||||||
46892 | YELL | 1000 | 15 1/2 | 14 3/8 | 15 7/8 | 14 3/8 | 15 1/2 | 15 3/4 | 887200 | |
46893 | YEMJ | 0 | 0 | |||||||
46894 | YES | 100 | 22 1/4 | 22 | 22 5/8 | 0 | ||||
46895 | YESD | 0 | 0 | |||||||
46896 | YESE | 0 | 0 | |||||||
46897 | YESO | 0 | 0 | |||||||
46898 | YESS | 200 | 11 5/8 | 12 1/8 | 12 3/8 | 11 5/8 | 11 5/8 | 11 3/4 | 226500 | |
46899 | YFCB | 700 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/8 | 1100 | |
46900 | YFED | 500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/8 | 17 | 17 1/2 | 3400 | |
46901 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46902 | YFLY | 0 | 0 | |||||||
46903 | YFNE | 0 | 0 | |||||||
46904 | YGCC | 0 | 0 | |||||||
46905 | YGEFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
46906 | YGFWF | 0 | 2.3000 | 0 | ||||||
46907 | YHMA | 0 | 0 | |||||||
46908 | YHOO | 1000 | 19 1/2 | 18 1/8 | 19 1/2 | 18 1/8 | 19 1/4 | 19 1/2 | 90800 | |
46909 | YILD | 600 | 5 1/2 | 5 3/4 | 6 | 5 1/2 | 5 1/2 | 6 1/4 | 12100 | |
46910 | YILDU | 300 | 10 | 10 | 10 | 10 | 10 | 11 1/2 | 300 | |
46911 | YILDW | 400 | 2 3/4 | 2 3/4 | 3 3/8 | 0 | ||||
46912 | YILDZ | 2600 | 2 7/32 | 2 1/8 | 2 5/8 | 0 | ||||
46913 | YIUWY | 0 | 0 | |||||||
46914 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
46915 | YJY | 0 | 0 | |||||||
46916 | YLD | 2000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
46917 | YLDS | 0 | 0 | |||||||
46918 | YLH | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
46919 | YLT | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
46920 | YLTS | 0 | 0 | |||||||
46921 | YM | 0 | 0 | |||||||
46922 | YMIP | 0 | 0 | |||||||
46923 | YMWK | 0 | 0 | |||||||
46924 | YMXA | 0 | 0 | |||||||
46925 | YNAC | 0 | 0 | |||||||
46926 | YNEN | 0 | 0 | |||||||
46927 | YNOR | 0 | 0 | |||||||
46928 | YNW/WS | 1000 | 3/8 | 0 | ||||||
46929 | YOBK | 5000 | 13.0000 | 13.2500 | 13.2500 | 13.0000 | 13.0000 | 13.2500 | 11500 | |
46930 | YOCM | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 3000 | |
46931 | YONK | 0 | 0 | |||||||
46932 | YORK | 600 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 5/8 | 85500 | |
46933 | YORW | 100 | 69.0000 | 69.2500 | 71.2500 | 0 | ||||
46934 | YOSH | 0 | 0 | |||||||
46935 | YOUM | 0 | 0 | |||||||
46936 | YPCP | 0 | 0 | |||||||
46937 | YPF | 200 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 5/8 | 23 | 200 | |
46938 | YPFA | 0 | 0 | |||||||
46939 | YPFB | 0 | 0 | |||||||
46940 | YPFD | 0 | 0 | |||||||
46941 | YPFI | 0 | 0 | |||||||
46942 | YPFS | 0 | 0 | |||||||
46943 | YPHX | 0 | 0 | |||||||
46944 | YPOW | 0 | 0 | |||||||
46945 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
46946 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46947 | YRB.A | 0 | 0 | |||||||
46948 | YRET | 0 | 0 | |||||||
46949 | YRK | 500 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 49 1/2 | 51 1/2 | 500 | |
46950 | YRKC | 0 | 0 | |||||||
46951 | YRKG | 200 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 111400 | |
46952 | YRKN | 0 | 0 | |||||||
46953 | YRKR | 0 | 0 | |||||||
46954 | YRKT | 0 | 0 | |||||||
46955 | YRKW | 0 | 0 | |||||||
46956 | YRLS | 100 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.7500 | 0.9375 | 100 | |
46957 | YRYI | 0 | 0 | |||||||
46958 | YSCC | 0 | 0 | |||||||
46959 | YSCL | 0 | 0 | |||||||
46960 | YSCO | 2000 | 0.3750 | 0.1875 | 0.3125 | 0 | ||||
46961 | YSDQ | 0 | 0 | |||||||
46962 | YSFA | 0 | 0 | |||||||
46963 | YSG | 0 | 0 | |||||||
46964 | YSII | 5000 | 15 7/8 | 15 5/8 | 16 1/8 | 15 5/8 | 15 3/4 | 16 1/8 | 39800 | |
46965 | YSJK | 0 | 0 | |||||||
46966 | YSJL | 0 | 0 | |||||||
46967 | YSTM | 0 | 0 | |||||||
46968 | YTGO | 0 | 0 | |||||||
46969 | YTLA | 0 | 0 | |||||||
46970 | YTMF | 0 | 0 | |||||||
46971 | YTRZ | 0 | 0 | |||||||
46972 | YTV | 0 | 0 | |||||||
46973 | YV | 0 | 0 | |||||||
46974 | YWGI | 0 | 0 | |||||||
46975 | YWIC | 0 | 0 | |||||||
46976 | YWNS | 0 | 0 | |||||||
46977 | YYED | 0 | 0 | |||||||
46978 | YYEDA | 1500 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
46979 | YYGH | 0 | 0 | |||||||
46980 | YYGHA | 125 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 125 | |
46981 | YZX | 0 | 157 47/64 | 0 | ||||||
46982 | Z | 2000 | 21 | 21 3/4 | 22 1/8 | 0 | ||||
46983 | Z.AAR | 0 | 0 | |||||||
46984 | Z.ADI | 0 | 0 | |||||||
46985 | Z.AGI | 0 | 0 | |||||||
46986 | Z.ARS | 0 | 0 | |||||||
46987 | Z.ASC | 0 | 0 | |||||||
46988 | Z.BAE | 0 | 0 | |||||||
46989 | Z.BBB | 0 | 0 | |||||||
46990 | Z.BBC | 0 | 0 | |||||||
46991 | Z.BKV | 0 | 0 | |||||||
46992 | Z.CEC | 0 | 0 | |||||||
46993 | Z.CFR | 0 | 0 | |||||||
46994 | Z.CIG | 0 | 0 | |||||||
46995 | Z.CLS | 0 | 0 | |||||||
46996 | Z.CLT | 0 | 0 | |||||||
46997 | Z.CO | 0 | 0 | |||||||
46998 | Z.CSH | 0 | 0 | |||||||
46999 | Z.DAN | 0 | 0 | |||||||
47000 | Z.ELH | 0 | 0 | |||||||
47001 | Z.EMS | 0 | 0 | |||||||
47002 | Z.EWP | 0 | 0 | |||||||
47003 | Z.FIS | 0 | 0 | |||||||
47004 | Z.FOR | 0 | 0 | |||||||
47005 | Z.GLB | 0 | 0 | |||||||
47006 | Z.GOT | 0 | 0 | |||||||
47007 | Z.HEL | 0 | 0 | |||||||
47008 | Z.HOL | 0 | 0 | |||||||
47009 | Z.IMI | 0 | 0 | |||||||
47010 | Z.IS | 0 | 0 | |||||||
47011 | Z.LG | 0 | 0 | |||||||
47012 | Z.LGT | 0 | 0 | |||||||
47013 | Z.LNZ | 0 | 0 | |||||||
47014 | Z.LOE | 0 | 0 | |||||||
47015 | Z.LOG | 0 | 0 | |||||||
47016 | Z.MAG | 0 | 0 | |||||||
47017 | Z.MC | 0 | 0 | |||||||
47018 | Z.MEZ | 0 | 0 | |||||||
47019 | Z.MZG | 0 | 0 | |||||||
47020 | Z.NES | 0 | 0 | |||||||
47021 | Z.NEU | 0 | 0 | |||||||
47022 | Z.NOV | 0 | 0 | |||||||
47023 | Z.OEB | 0 | 0 | |||||||
47024 | Z.OMN | 0 | 0 | |||||||
47025 | Z.OPTX | 0 | 0 | |||||||
47026 | Z.PHV | 0 | 0 | |||||||
47027 | Z.REI | 0 | 0 | |||||||
47028 | Z.RNT | 0 | 0 | |||||||
47029 | Z.ROC | 0 | 0 | |||||||
47030 | Z.ROL | 0 | 0 | |||||||
47031 | Z.SAL | 0 | 0 | |||||||
47032 | Z.SAN | 0 | 0 | |||||||
47033 | Z.SAR | 0 | 0 | |||||||
47034 | Z.SBC | 0 | 0 | |||||||
47035 | Z.SBK | 0 | 0 | |||||||
47036 | Z.SBV | 0 | 0 | |||||||
47037 | Z.SCH | 0 | 0 | |||||||
47038 | Z.SGS | 0 | 0 | |||||||
47039 | Z.SLH | 0 | 0 | |||||||
47040 | Z.SLZ | 0 | 0 | |||||||
47041 | Z.SMH | 0 | 0 | |||||||
47042 | Z.SR | 0 | 0 | |||||||
47043 | Z.SVB | 0 | 0 | |||||||
47044 | Z.TAG | 0 | 0 | |||||||
47045 | Z.VRH | 0 | 0 | |||||||
47046 | Z.WIN | 0 | 0 | |||||||
47047 | Z.ZEL | 0 | 0 | |||||||
47048 | Z.ZVG | 0 | 0 | |||||||
47049 | Z052 | 0 | 0 | |||||||
47050 | Z0531 | 0 | 0 | |||||||
47051 | Z079 | 0 | 0 | |||||||
47052 | Z105 | 0 | 0 | |||||||
47053 | Z208 | 0 | 0 | |||||||
47054 | Z211 | 0 | 0 | |||||||
47055 | Z212 | 0 | 0 | |||||||
47056 | Z225 | 0 | 0 | |||||||
47057 | Z241 | 0 | 0 | |||||||
47058 | Z2621 | 0 | 0 | |||||||
47059 | Z2794 | 0 | 0 | |||||||
47060 | Z2958 | 0 | 0 | |||||||
47061 | Z302 | 0 | 0 | |||||||
47062 | Z3031 | 0 | 0 | |||||||
47063 | Z31 | 0 | 0 | |||||||
47064 | Z315 | 0 | 0 | |||||||
47065 | Z318 | 0 | 0 | |||||||
47066 | Z327 | 0 | 0 | |||||||
47067 | Z3271 | 0 | 0 | |||||||
47068 | Z3293 | 0 | 0 | |||||||
47069 | Z4142 | 0 | 0 | |||||||
47070 | Z46 | 0 | 0 | |||||||
47071 | Z644 | 0 | 0 | |||||||
47072 | Z645 | 0 | 0 | |||||||
47073 | Z646 | 0 | 0 | |||||||
47074 | Z661 | 0 | 0 | |||||||
47075 | Z817 | 0 | 0 | |||||||
47076 | Z885 | 0 | 0 | |||||||
47077 | ZAGIF | 400 | 14 | 14 1/8 | 14 1/4 | 14 | 14 | 14 3/8 | 49900 | |
47078 | ZALE | 0 | 0 | |||||||
47079 | ZALEB | 0 | 0 | |||||||
47080 | ZAMS | 100 | 0.0010 | 0 | ||||||
47081 | ZAP | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 100 | |
47082 | ZAPAX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.46 | 0 | |
47083 | ZAPBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
47084 | ZAPC | 0 | 0 | |||||||
47085 | ZAPCX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
47086 | ZAPL | 0 | 0 | |||||||
47087 | ZAPN | 0 | 0 | |||||||
47088 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47089 | ZAPPP | 800 | 0.1250 | 0 | ||||||
47090 | ZAPR | 0 | 0 | |||||||
47091 | ZAPS | 2000 | 11 | 10 3/4 | 11 3/4 | 0 | ||||
47092 | ZAPT | 0 | 0 | |||||||
47093 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47094 | ZAXS | 100 | 2.7500 | 2.7500 | 9.2500 | 0 | ||||
47095 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47096 | ZBRA | 7500 | 29 5/8 | 29 1/4 | 29 3/4 | 29 | 29 1/4 | 29 3/4 | 164400 | |
47097 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
47098 | ZBWD | 0 | 0 | |||||||
47099 | ZCAD | 200 | 2 1/4 | 1 31/32 | 2 3/8 | 1 15/16 | 2 1/8 | 2 1/4 | 252700 | |
47100 | ZCL | 0 | 0 | |||||||
47101 | ZCO | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 500 | |||
47102 | ZCOM | 0 | 0 | |||||||
47103 | ZCOME | 0 | 0 | |||||||
47104 | ZCON | 3500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 5/8 | 16200 | |
47105 | ZDI | 0 | 0.17 | 0 | ||||||
47106 | ZDM | 0 | 0.21 | 0 | ||||||
47107 | ZDN | 0 | 0 | |||||||
47108 | ZDO | 0 | 0 | |||||||
47109 | ZE | 300 | 13 1/2 | 13 7/8 | 14 1/8 | 13 1/4 | 13 1/2 | 13 7/8 | 17800 | |
47110 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47111 | ZEI | 200 | 19 3/8 | 19 5/8 | 20 1/8 | 0 | ||||
47112 | ZEII | 0 | 0 | |||||||
47113 | ZEIM | 0 | 0 | |||||||
47114 | ZEIS | 0 | 0 | |||||||
47115 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
47116 | ZEIY | 0 | 0 | |||||||
47117 | ZEN | 700 | 80 3/8 | 80 | 80 3/8 | 80 | 79 1/4 | 81 | 800 | |
47118 | ZENA | 0 | 0 | |||||||
47119 | ZENF | 0 | 0 | |||||||
47120 | ZENI | 0 | 0 | |||||||
47121 | ZENS | 0 | 0 | |||||||
47122 | ZENX | 0 | 0 | |||||||
47123 | ZENY | 0 | 0 | |||||||
47124 | ZENZ | 0 | 0 | |||||||
47125 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47126 | ZEUS | 1000 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 31800 | |
47127 | ZEX | 0 | 8.28 | 8.10 | 8.30 | 8.04 | 0 | |||
47128 | ZEw | 0 | 0 | |||||||
47129 | ZF | 1100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 1100 | |
47130 | ZF | 0 | 0 | |||||||
47131 | ZGSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.94 | 5.08 | 650 | |
47132 | ZGVAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.39 | 0 | |
47133 | ZGVCX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
47134 | ZHOM | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 300 | |
47135 | ZID | 0 | 0.07 | 0 | ||||||
47136 | ZIDR | 315 | 0.0608 | 0 | ||||||
47137 | ZIF | 2000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
47138 | ZIFA | 0 | 0 | |||||||
47139 | ZIFN | 0 | 0 | |||||||
47140 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47141 | ZIGO | 400 | 39 | 40 1/4 | 40 1/4 | 38 1/2 | 38 1/4 | 39 1/4 | 18400 | |
47142 | ZILA | 100 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 5/8 | 46500 | |
47143 | ZIMR | 0 | 0 | |||||||
47144 | ZIN | 0 | 140.90 | 0 | ||||||
47145 | ZING | 400 | 9 3/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 10700 | |
47146 | ZIO | 0 | 21.21 | 21.02 | 21.21 | 20.95 | 0 | |||
47147 | ZION | 1000 | 89 1/2 | 90 1/2 | 90 1/2 | 89 1/2 | 89 1/2 | 90 1/4 | 1900 | |
47148 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47149 | ZITI | 31000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 32000 | |
47150 | ZITL | 200 | 37 1/4 | 34 7/8 | 38 1/2 | 34 | 36 3/4 | 37 1/4 | 1823300 | |
47151 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47152 | ZIX | 0 | 12.02 | 11.76 | 12.02 | 11.73 | 0 | |||
47153 | ZKEM | 5000 | 15/32 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 20000 | |
47154 | ZKEMW | 1500 | 1/32 | 1/32 | 3/32 | 0 | ||||
47155 | ZLC/WS | 1000 | 8 1/4 | 7 7/8 | 8 1/8 | 0 | ||||
47156 | ZLCE | 0 | 0 | |||||||
47157 | ZLCL | 0 | 0 | |||||||
47158 | ZLCN | 0 | 0 | |||||||
47159 | ZLCO | 0 | 0 | |||||||
47160 | ZLCW | 0 | 0 | |||||||
47161 | ZLG | 1000 | 19 1/4 | 19 3/8 | 20 | 0 | ||||
47162 | ZLGC | 0 | 0 | |||||||
47163 | ZLGE | 0 | 0 | |||||||
47164 | ZLGG | 0 | 0 | |||||||
47165 | ZLGH | 0 | 0 | |||||||
47166 | ZLGI | 0 | 0 | |||||||
47167 | ZLGK | 0 | 0 | |||||||
47168 | ZLGL | 0 | 0 | |||||||
47169 | ZLGN | 0 | 0 | |||||||
47170 | ZLGP | 0 | 0 | |||||||
47171 | ZLGS | 0 | 0 | |||||||
47172 | ZLGT | 0 | 0 | |||||||
47173 | ZLGX | 0 | 0 | |||||||
47174 | ZLGY | 0 | 0 | |||||||
47175 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
47176 | ZLOG | 0 | 0 | |||||||
47177 | ZMAAX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.99 | 0 | |
47178 | ZMABX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
47179 | ZMACX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
47180 | ZMAX | 400 | 7.5000 | 7.5000 | 7.5000 | 7.1250 | 7.1250 | 7.5000 | 92800 | |
47181 | ZMD | 0 | 0.04 | 0 | ||||||
47182 | ZMEX | 0 | 0 | |||||||
47183 | ZMEXW | 0 | 0 | |||||||
47184 | ZMN | 0 | 50.04 | 0 | ||||||
47185 | ZMRA | 0 | 0 | |||||||
47186 | ZMS | 0 | 8.00 | 0 | ||||||
47187 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
47188 | ZMX | 1938 | 7 3/4 | 0 | ||||||
47189 | ZMXI | 0 | 0 | |||||||
47190 | ZMXW | 0 | 0 | |||||||
47191 | ZMXX | 0 | 0 | |||||||
47192 | ZNCO | 400 | 12.5000 | 11.8750 | 12.8750 | 0 | ||||
47193 | ZNG | 800 | 6 3/4 | 8 3/4 | 9 3/4 | 0 | ||||
47194 | ZNGA | 0 | 0 | |||||||
47195 | ZNIC | 4000 | 0.2187 | 0.1250 | 0.3125 | 0 | ||||
47196 | ZNRG | 2800 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 1/2 | 65700 | |
47197 | ZNRGW | 6000 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 13/16 | 42800 | |
47198 | ZNT | 300 | 26 3/4 | 26 1/2 | 27 1/4 | 0 | ||||
47199 | ZNTA | 0 | 0 | |||||||
47200 | ZNTL | 0 | 0 | |||||||
47201 | ZNTM | 0 | 0 | |||||||
47202 | ZNTX | 3000 | 2.3437 | 2.3125 | 2.3440 | 2.3125 | 2.3125 | 2.4375 | 6000 | |
47203 | ZNX | 0 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | |||
47204 | ZNXS | 5000 | 3/16 | 1/2 | 3/4 | 5337000 | ||||
47205 | ZOC | 0 | 19.34 | 19.27 | 19.34 | 19.05 | 0 | |||
47206 | ZOHM | 0 | 0 | |||||||
47207 | ZOLL | 1000 | 11 3/4 | 12 1/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 56200 | |
47208 | ZOLT | 1000 | 28 1/2 | 28 | 28 3/4 | 27 3/4 | 28 | 28 1/2 | 136100 | |
47209 | ZOMA | 0 | 0 | |||||||
47210 | ZOMAX | 0 | 0 | |||||||
47211 | ZOMX | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 3900 | |
47212 | ZONA | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 2200 | |
47213 | ZOND | 0 | 0 | |||||||
47214 | ZONE | 0 | 0 | |||||||
47215 | ZONEQ | 400 | 0.3750 | 0.3750 | 0.5000 | 0.2500 | 30900 | |||
47216 | ZOOM | 300 | 9 5/8 | 9 3/4 | 10 1/4 | 9 3/8 | 9 1/2 | 9 7/8 | 166400 | |
47217 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
47218 | ZOSC | 0 | 0 | |||||||
47219 | ZOSCP | 0 | 0 | |||||||
47220 | ZOSG | 0 | 0 | |||||||
47221 | ZOSN | 0 | 0 | |||||||
47222 | ZOSW | 0 | 0 | |||||||
47223 | ZPHA | 0 | 0 | |||||||
47224 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
47225 | ZPY | 0 | 0 | |||||||
47226 | ZPYL | 0 | 0 | |||||||
47227 | ZPYW | 0 | 0 | |||||||
47228 | ZRAN | 100 | 18 3/4 | 19 1/2 | 20 1/4 | 18 1/2 | 18 1/2 | 19 | 190100 | |
47229 | ZRC | 200 | 31 | 31 1/4 | 31 7/8 | 0 | ||||
47230 | ZRCN | 0 | 0 | |||||||
47231 | ZRCR | 0 | 0 | |||||||
47232 | ZRCT | 0 | 0 | |||||||
47233 | ZRN | 200 | 25 | 25 5/8 | 26 | 0 | ||||
47234 | ZRND | 0 | 0 | |||||||
47235 | ZRNI | 0 | 0 | |||||||
47236 | ZRNIB | 0 | 0 | |||||||
47237 | ZRNIP | 0 | 0 | |||||||
47238 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
47239 | ZROC | 0 | 0 | |||||||
47240 | ZROP | 0 | 0 | |||||||
47241 | ZROS | 0 | 0 | |||||||
47242 | ZROZ | 0 | 0 | |||||||
47243 | ZROw | 0 | 0 | |||||||
47244 | ZRU | 0 | 34.46 | 34.43 | 34.46 | 34.32 | 0 | |||
47245 | ZSE | 100 | 22 3/4 | 22 | 22 1/2 | 0 | ||||
47246 | ZSEV | 200 | 23 | 23 | 23 | 23 | 22 | 23 | 400 | |
47247 | ZSTAX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 16.59 | 0 | |
47248 | ZSTBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
47249 | ZSTCX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
47250 | ZTEC | 1000 | 10 1/2 | 10 1/2 | 10 5/8 | 10 | 10 3/8 | 10 1/2 | 60000 | |
47251 | ZTR | 1500 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
47252 | ZTRI | 0 | 0 | |||||||
47253 | ZTRO | 0 | 0 | |||||||
47254 | ZTRV | 0 | 0 | |||||||
47255 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
47256 | ZUKO | 0 | 0 | |||||||
47257 | ZURR | 0 | 0 | |||||||
47258 | ZVXI | 800 | 3.6250 | 3.6250 | 4.2500 | 0 | ||||
47259 | ZVXIU | 200 | 3.5000 | 3.5000 | 4.3750 | 0 | ||||
47260 | ZVXIW | 1000 | 0.1250 | 0 | ||||||
47261 | ZXB | 0 | 50.30 | 50.10 | 50.30 | 50.10 | 0 | |||
47262 | ZXN | 0 | 58.10 | 0 | ||||||
47263 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
47264 | ZYC | 0 | 0 | |||||||
47265 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
47266 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
47267 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
47268 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
47269 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
47270 | ZYSA | 100 | 5 1/8 | 4 1/8 | 5 1/8 | 0 | ||||
47271 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
47272 | ZYSBB | 10000 | 12 | 11 7/8 | 12 | 0 | ||||
47273 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
47274 | ZYSCD | 0 | 10 | 11 | 0 | |||||
47275 | ZYSDD | 1000 | 8 7/8 | 0 | ||||||
47276 | ZYSEE | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 2000 | ||||
47277 | ZYSFF | 500 | 11 1/2 | 11 1/4 | 11 1/2 | 0 | ||||
47278 | ZYSGG | 1000 | 1 9/16 | 1 9/16 | 1 5/8 | 0 | ||||
47279 | ZYSHH | 100 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
47280 | ZYSJJ | 1000 | 9 | 0 | ||||||
47281 | ZYSKK | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 2000 | |
47282 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
47283 | ZYSMM | 100 | 11 | 11 | 11 1/8 | 0 | ||||
47284 | ZYSNN | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 5/8 | 10 7/8 | 15000 | |
47285 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 1/2 | 0 | ||||
47286 | ZYSPP | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 1000 | |
47287 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
47288 | ZYSRR | 900 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
47289 | ZYSSS | 100 | 12 1/2 | 12 1/4 | 12 1/2 | 0 | ||||
47290 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
47291 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
47292 | ZYX | 0 | 0 | |||||||
47293 | ZYYSF | 0 | 0 | |||||||
47294 | ZZY | 100 | 6 1/2 | 7 | 7 1/4 | 0 | ||||
47295 | ZZZ | 0 | 1 | 2 | 0 | |||||
47296 | ZZZZ | 0 | 0 | |||||||
47297 | ZpA | 1100 | 124 3/8 | 0 | ||||||
47298 | [LLY | 0 | 0 | |||||||
47299 | ] | 0 | 0 | |||||||
47300 | AAG%01 | 10 | 103 | 103 1/8 | 0 | |||||
47301 | AAG%03 | 0 | 0 | |||||||
47302 | AAM%02 | 15 | 104 | 104 | 104 | 104 | 100 | 105 | 15 | |
47303 | AB%05 | 0 | 95 1/8 | 0 | ||||||
47304 | ABF%01 | 4 | 99 1/4 | 99 1/8 | 100 | 99 1/8 | 99 1/4 | 100 | 20 | |
47305 | ACH%A | 45 | 91 1/8 | 91 3/4 | 91 3/4 | 91 1/8 | 91 1/8 | 91 3/8 | 95 | |
47306 | ACK%08 | 21 | 111 7/8 | 110 1/2 | 0 | |||||
47307 | ADI%00 | 10 | 122 | 122 | 122 | 122 | 122 | 10 | ||
47308 | ADT%ZR10 | 27 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 60 | 27 | |
47309 | ADV%08 | 10 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 | 104 | 10 | |
47310 | AET%03 | 0 | 91 5/8 | 0 | ||||||
47311 | AEX%A | 2 | 116 | 116 | 0 | |||||
47312 | AFC%25 | 0 | 0 | |||||||
47313 | AFD%30 | 24 | 64 3/4 | 63 1/2 | 64 3/4 | 0 | ||||
47314 | AFD%30. | 35 | 65 1/8 | 63 1/2 | 66 1/2 | 0 | ||||
47315 | AFDB%03 | 0 | 100 | 0 | ||||||
47316 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
47317 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
47318 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
47319 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
47320 | AFI%Z | 10 | 99 1/2 | 108 | 109 1/4 | 0 | ||||
47321 | AGY%01 | 1 | 87 | 89 | 89 | 87 | 86 1/4 | 87 | 86 | |
47322 | AHP%97 | 30 | 100 9/32 | 100 9/32 | 103 | 0 | ||||
47323 | AKS%04 | 5 | 109 | 104 | 110 | 0 | ||||
47324 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
47325 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
47326 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 113 1/2 | 0 | ||||
47327 | ALD%03 | 5 | 110 | 108 3/8 | 0 | |||||
47328 | ALD%16 | 5 | 109 | 108 1/8 | 0 | |||||
47329 | ALD%ZR00 | 60 | 78 7/8 | 77 7/8 | 78 7/8 | 0 | ||||
47330 | ALD%ZR98 | 15 | 89 1/8 | 89 | 89 5/8 | 0 | ||||
47331 | ALD%ZRA01 | 5 | 74 | 72 7/8 | 0 | |||||
47332 | ALD%ZRA03 | 10 | 64 3/8 | 63 | 64 3/8 | 0 | ||||
47333 | ALD%ZRA05 | 40 | 54 1/2 | 54 | 56 3/8 | 0 | ||||
47334 | ALD%ZRA07 | 10 | 46 1/8 | 46 1/2 | 48 | 0 | ||||
47335 | ALD%ZRA09 | 25 | 40 1/2 | 39 3/4 | 41 | 0 | ||||
47336 | ALD%ZRA97 | 10 | 95 21/32 | 95 21/32 | 96 | 0 | ||||
47337 | ALD%ZRA99 | 15 | 83 | 83 3/8 | 84 3/8 | 0 | ||||
47338 | ALK%05 | 2 | 117 | 115 | 119 | 0 | ||||
47339 | ALK%14 | 10 | 97 | 97 1/2 | 97 1/2 | 97 | 97 | 97 1/2 | 30 | |
47340 | ALP%21 | 2 | 103 1/2 | 104 1/4 | 104 1/4 | 103 1/2 | 103 | 103 7/8 | 57 | |
47341 | ALW%14 | 3 | 85 | 85 1/2 | 85 1/2 | 85 | 85 | 85 1/2 | 8 | |
47342 | AMA%A | 4 | 76 | 75 1/2 | 76 1/2 | 0 | ||||
47343 | AMA%B | 1 | 100 | 102 1/4 | 0 | |||||
47344 | AMB%03 | 10 | 106 7/8 | 106 7/8 | 109 1/8 | 0 | ||||
47345 | AMB%21 | 6 | 106 | 106 1/8 | 110 7/8 | 0 | ||||
47346 | AMB%23 | 3 | 112 | 111 | 0 | |||||
47347 | AMB%J99 | 6 | 106 1/2 | 105 3/4 | 109 | 0 | ||||
47348 | AMB%M99 | 25 | 101 3/4 | 102 1/4 | 103 7/8 | 0 | ||||
47349 | AME%04 | 30 | 106 1/2 | 106 1/4 | 0 | |||||
47350 | AMGF%03 | 5 | 96 | 96 7/8 | 0 | |||||
47351 | AMGF%09 | 4 | 108 3/4 | 102 | 111 1/2 | 0 | ||||
47352 | AMMB%03 | 10 | 102 | 102 | 102 | 102 | 102 | 10 | ||
47353 | AMMB%99 | 5 | 99 1/2 | 100 1/4 | 100 1/4 | 99 1/2 | 99 1/2 | 100 1/4 | 15 | |
47354 | AMR%16 | 1 | 111 | 111 | 111 | 111 | 111 | 111 1/2 | 11 | |
47355 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
47356 | AMR%24. | 2 | 117 | 0 | ||||||
47357 | AMR%N98 | 15 | 103 | 103 | 103 | 103 | 103 | 103 5/8 | 15 | |
47358 | AMS%A | 5 | 81 | 90 | 0 | |||||
47359 | AMX%J01 | 15 | 116 1/2 | 107 | 112 | 0 | ||||
47360 | ANCO%16 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 105 1/4 | 10 | |
47361 | ANN%00 | 10 | 97 | 97 | 97 | 96 1/4 | 96 3/8 | 97 | 165 | |
47362 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
47363 | ANP%24 | 0 | 82 | 0 | ||||||
47364 | ANP%25 | 5 | 93 | 93 1/8 | 97 | 0 | ||||
47365 | AOC%02 | 15 | 100 | 100 3/4 | 0 | |||||
47366 | AOC%99 | 40 | 101 | 101 | 101 | 101 | 101 | 102 5/8 | 40 | |
47367 | APA%02 | 5 | 112 | 107 1/8 | 113 1/2 | 0 | ||||
47368 | APD%21 | 25 | 111 1/2 | 109 | 0 | |||||
47369 | APL | 40 | 101 | 0 | ||||||
47370 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
47371 | APS | 3 | 96 | 0 | ||||||
47372 | APS% | 17 | 100 | 98 | 0 | |||||
47373 | ARC%05 | 2 | 124 | 125 1/8 | 127 1/2 | 0 | ||||
47374 | ARC%16 | 9 | 127 | 127 | 131 | 0 | ||||
47375 | ARC%97 | 5 | 99 5/8 | 99 21/32 | 100 1/4 | 0 | ||||
47376 | ARC%Y11 | 20 | 114 1/2 | 114 1/8 | 121 3/8 | 0 | ||||
47377 | ARD | 18 | 52 | 0 | ||||||
47378 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
47379 | ARR%01 | 0 | 95 | 0 | ||||||
47380 | ARR%99 | 0 | 95 | 0 | ||||||
47381 | ARV%14 | 5 | 105 | 105 | 105 | 104 3/4 | 103 | 105 | 36 | |
47382 | ARX%A | 5 | 102 | 100 | 0 | |||||
47383 | AS%00 | 10 | 98 | 97 3/8 | 99 7/8 | 0 | ||||
47384 | AS%01 | 10 | 98 | 96 5/8 | 99 7/8 | 0 | ||||
47385 | AS%99 | 5 | 102 1/8 | 102 | 104 3/4 | 0 | ||||
47386 | ASH%14 | 6 | 102 1/2 | 102 | 102 1/2 | 102 | 102 | 102 1/2 | 16 | |
47387 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
47388 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
47389 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
47390 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
47391 | ASL%03 | 0 | 91 1/2 | 0 | ||||||
47392 | ASNA%09 | 40 | 106 1/2 | 104 3/8 | 109 3/8 | 0 | ||||
47393 | ASNA%DC01 | 17 | 96 | 95 7/8 | 0 | |||||
47394 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
47395 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
47396 | AUD%ZR12 | 12 | 55 | 54 | 55 | 54 | 54 | 55 | 88 | |
47397 | AUR%A | 24 | 75 3/4 | 75 1/2 | 76 1/2 | 0 | ||||
47398 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
47399 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
47400 | AUT%06 | 10 | 114 1/2 | 0 | ||||||
47401 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
47402 | AXCR%00 | 1 | 98 1/2 | 98 3/4 | 100 1/4 | 0 | ||||
47403 | AY%98 | 12 | 95 1/4 | 95 1/8 | 95 3/8 | 0 | ||||
47404 | AZA%06 | 11 | 97 1/2 | 97 1/2 | 97 1/2 | 97 | 97 | 100 | 100 | |
47405 | AZA%ZR14 | 10 | 42 | 39 1/2 | 42 | 0 | ||||
47406 | BAC%Y96 | 0 | 0 | |||||||
47407 | BACR%03 | 8 | 106 7/8 | 106 1/2 | 110 1/2 | 0 | ||||
47408 | BBC%03 | 7 | 103 1/2 | 100 3/8 | 104 | 0 | ||||
47409 | BBC%11 | 5 | 95 | 92 5/8 | 98 1/2 | 0 | ||||
47410 | BBI%01 | 10 | 112 1/4 | 110 1/2 | 0 | |||||
47411 | BBI%03 | 10 | 122 | 122 | 122 | 122 | 121 | 123 3/4 | 25 | |
47412 | BBI%07 | 7 | 110 | 110 | 110 | 110 | 110 | 111 | 7 | |
47413 | BBI%99 | 20 | 104 1/4 | 104 | 104 1/2 | 0 | ||||
47414 | BBN%12 | 10 | 99 3/4 | 99 3/8 | 99 3/4 | 99 3/8 | 99 3/4 | 42 | ||
47415 | BBY%00 | 10 | 95 1/2 | 94 1/4 | 96 | 94 1/4 | 95 1/8 | 95 1/2 | 545 | |
47416 | BBY%97 | 16 | 100 | 99 3/8 | 0 | |||||
47417 | BEV%06 | 2 | 99 3/8 | 99 1/2 | 99 1/2 | 99 | 99 3/8 | 99 1/2 | 50 | |
47418 | BEV%18 | 5 | 103 | 103 | 103 | 103 | 103 | 104 | 15 | |
47419 | BEV%M03 | 8 | 95 | 95 | 95 | 95 | 95 | 95 1/2 | 8 | |
47420 | BEV%ZR03 | 5 | 58 1/2 | 57 1/4 | 58 1/2 | 0 | ||||
47421 | BG%98 | 25 | 99 3/4 | 98 7/8 | 101 | 0 | ||||
47422 | BHI%ZR08 | 3 | 71 3/8 | 72 1/2 | 72 1/2 | 71 3/8 | 71 3/8 | 72 1/2 | 62 | |
47423 | BJS%02 | 6 | 105 | 106 | 112 | 0 | ||||
47424 | BJS%06 | 0 | 0 | |||||||
47425 | BK%01 | 4 | 236 | 236 | 0 | |||||
47426 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
47427 | BLSF%98 | 10 | 104 1/2 | 103 3/4 | 0 | |||||
47428 | BLST%00 | 10 | 101 1/4 | 101 1/8 | 101 1/2 | 0 | ||||
47429 | BLST%03 | 25 | 99 | 98 3/4 | 99 5/8 | 0 | ||||
47430 | BLST%04 | 25 | 98 1/4 | 99 | 0 | |||||
47431 | BLST%09 | 100 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 99 | 100 | |
47432 | BLST%25 | 25 | 96 3/8 | 98 1/2 | 0 | |||||
47433 | BLST%35 | 7 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 5/8 | 103 | 7 | |
47434 | BLST%45 | 0 | 96 | 0 | ||||||
47435 | BLST%95 | 0 | 94 1/8 | 0 | ||||||
47436 | BLST%A32 | 20 | 103 7/8 | 103 3/4 | 105 3/8 | 0 | ||||
47437 | BLST%F05 | 5 | 101 1/4 | 101 3/8 | 101 3/8 | 101 1/4 | 101 1/4 | 102 1/2 | 10 | |
47438 | BLST%J05 | 20 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 | 100 | 20 | |
47439 | BLST%J32 | 100 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/8 | 106 1/2 | 125 | |
47440 | BLST%J33 | 25 | 100 3/8 | 100 5/8 | 101 1/8 | 0 | ||||
47441 | BLST%O33 | 24 | 93 1/8 | 91 3/4 | 93 1/8 | 91 3/4 | 92 1/4 | 93 1/8 | 122 | |
47442 | BLST%RP15 | 0 | 0 | |||||||
47443 | BLST%ZR95 | 0 | 24 | 0 | ||||||
47444 | BLY%00 | 10 | 176 | 0 | ||||||
47445 | BLY%06 | 50 | 110 | 107 | 110 | 107 | 109 1/2 | 110 | 411 | |
47446 | BLY%98 | 7 | 104 | 119 7/8 | 0 | |||||
47447 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
47448 | BN%16 | 25 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 95 | 96 1/8 | 25 | |
47449 | BNCE%00 | 10 | 88 | 0 | ||||||
47450 | BNCE%04 | 0 | 0 | |||||||
47451 | BNI%06 | 4 | 115 1/2 | 110 1/2 | 0 | |||||
47452 | BNI%45 | 21 | 42 7/8 | 42 1/2 | 44 | 0 | ||||
47453 | BNI%K20 | 2 | 86 | 87 | 0 | |||||
47454 | BNI%L20 | 71 | 60 | 59 1/2 | 0 | |||||
47455 | BNI%N20 | 2 | 100 1/2 | 101 1/4 | 104 | 0 | ||||
47456 | BNI%O20 | 5 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 86 1/2 | 89 7/8 | 5 | |
47457 | BNI%P20 | 2 | 100 1/2 | 101 1/4 | 105 | 0 | ||||
47458 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
47459 | BNL%08 | 54 | 107 3/4 | 102 3/8 | 110 | 0 | ||||
47460 | BNL%A13 | 4 | 113 1/8 | 112 1/8 | 118 | 0 | ||||
47461 | BNS%05 | 25 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 102 | 35 | |
47462 | BNT%D | 0 | 1 | 500 | 0 | |||||
47463 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
47464 | BNT%U | 0 | 1 | 200 | 0 | |||||
47465 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
47466 | BOR%03 | 20 | 98 | 97 1/4 | 98 | 97 1/4 | 97 1/4 | 98 | 40 | |
47467 | BP%02 | 5 | 105 1/8 | 105 | 0 | |||||
47468 | BPP%02 | 5 | 98 3/4 | 98 3/4 | 0 | |||||
47469 | BRC%03 | 5 | 104 5/8 | 100 5/8 | 0 | |||||
47470 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
47471 | BS%01 | 4 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 100 3/8 | 4 | |
47472 | BS%05 | 1 | 95 5/8 | 95 5/8 | 95 3/4 | 95 5/8 | 95 5/8 | 95 3/4 | 54 | |
47473 | BS%99 | 43 | 99 3/8 | 97 1/2 | 99 3/8 | 97 1/2 | 98 3/8 | 99 1/2 | 188 | |
47474 | BSC%01 | 50 | 110 | 102 5/8 | 0 | |||||
47475 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
47476 | BTP%12 | 10 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 98 3/8 | 20 | |
47477 | BTP%13 | 12 | 100 | 100 | 102 | 0 | ||||
47478 | BUD%16 | 5 | 103 5/8 | 102 1/2 | 104 | 0 | ||||
47479 | BUS%A | 20 | 98 | 97 | 98 | 97 | 97 | 98 | 37 | |
47480 | BUS%B | 5 | 90 1/2 | 90 | 94 | 0 | ||||
47481 | BXC%A | 0 | 8 | 11 | 0 | |||||
47482 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
47483 | BXG%12 | 10 | 85 | 84 1/2 | 85 | 0 | ||||
47484 | C%00 | 4 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
47485 | C%17 | 5 | 108 3/4 | 108 3/4 | 108 3/4 | 108 3/4 | 108 5/8 | 108 3/4 | 5 | |
47486 | C%18 | 2 | 102 1/4 | 101 1/2 | 0 | |||||
47487 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
47488 | C%A99 | 40 | 103 5/8 | 103 | 103 5/8 | 103 | 103 1/8 | 103 5/8 | 90 | |
47489 | C%D99 | 10 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 109 | 10 | |
47490 | C%J98 | 4 | 100 1/4 | 100 1/4 | 103 | 0 | ||||
47491 | C%N99 | 10 | 116 1/2 | 115 1/4 | 120 | 0 | ||||
47492 | C%NA20 | 31 | 151 1/4 | 150 3/4 | 151 1/2 | 0 | ||||
47493 | C%NA20. | 0 | 147 | 155 | 0 | |||||
47494 | C%O99 | 4 | 117 1/2 | 117 5/8 | 118 | 0 | ||||
47495 | CABCO%32 | 0 | 0 | |||||||
47496 | CAMW%KK12 | 0 | 0 | |||||||
47497 | CAMW%KN21 | 0 | 0 | |||||||
47498 | CAMW%LH13 | 0 | 0 | |||||||
47499 | CAMW%LJ19 | 0 | 0 | |||||||
47500 | CAMW%LK20 | 0 | 0 | |||||||
47501 | CAMW%ML13 | 0 | 0 | |||||||
47502 | CAMW%MS21 | 0 | 0 | |||||||
47503 | CAMW%WT20 | 0 | 0 | |||||||
47504 | CAST%BB19 | 0 | 0 | |||||||
47505 | CAST%BD21 | 0 | 0 | |||||||
47506 | CAST%BE22 | 0 | 0 | |||||||
47507 | CAST%BF22 | 0 | 0 | |||||||
47508 | CAST%BK19 | 0 | 0 | |||||||
47509 | CAST%BP23 | 0 | 0 | |||||||
47510 | CAST%BU18 | 0 | 0 | |||||||
47511 | CAST%BZ23 | 0 | 0 | |||||||
47512 | CAST%CB19 | 0 | 0 | |||||||
47513 | CAST%CE14 | 0 | 0 | |||||||
47514 | CAST%CF19 | 0 | 0 | |||||||
47515 | CAST%CH20 | 0 | 0 | |||||||
47516 | CAST%CJ15 | 0 | 0 | |||||||
47517 | CAST%CL23 | 0 | 0 | |||||||
47518 | CAST%CM17 | 0 | 0 | |||||||
47519 | CAST%CN15 | 0 | 0 | |||||||
47520 | CAST%CN18 | 0 | 0 | |||||||
47521 | CAST%CQ20 | 0 | 0 | |||||||
47522 | CAST%CU24 | 0 | 0 | |||||||
47523 | CAST%CX17 | 0 | 0 | |||||||
47524 | CAST%DA19 | 0 | 0 | |||||||
47525 | CAST%DF24 | 0 | 0 | |||||||
47526 | CAST%DG12 | 0 | 0 | |||||||
47527 | CAST%DK20 | 0 | 0 | |||||||
47528 | CAST%DN17 | 0 | 0 | |||||||
47529 | CAST%DP24 | 0 | 0 | |||||||
47530 | CAST%DQ14 | 0 | 0 | |||||||
47531 | CAST%DV21 | 0 | 0 | |||||||
47532 | CAST%DY24 | 0 | 0 | |||||||
47533 | CAST%ED14 | 0 | 0 | |||||||
47534 | CAST%EE19 | 0 | 0 | |||||||
47535 | CAST%EG19 | 0 | 0 | |||||||
47536 | CAST%EN25 | 0 | 0 | |||||||
47537 | CAST%ER16 | 0 | 0 | |||||||
47538 | CAST%GH15 | 0 | 0 | |||||||
47539 | CAST%GJ08 | 0 | 0 | |||||||
47540 | CAST%GL09 | 0 | 0 | |||||||
47541 | CAST%GL11 | 0 | 0 | |||||||
47542 | CAST%GM19 | 0 | 0 | |||||||
47543 | CAST%GN21 | 0 | 0 | |||||||
47544 | CAST%GR17 | 0 | 0 | |||||||
47545 | CAST%GY14 | 0 | 0 | |||||||
47546 | CAST%HG11 | 0 | 0 | |||||||
47547 | CAST%JE10 | 0 | 0 | |||||||
47548 | CAST%JH17 | 0 | 0 | |||||||
47549 | CAST%KA12 | 0 | 0 | |||||||
47550 | CAST%KD15 | 0 | 0 | |||||||
47551 | CAST%KE20 | 0 | 0 | |||||||
47552 | CAST%KW16 | 0 | 0 | |||||||
47553 | CAST%KY22 | 0 | 0 | |||||||
47554 | CAST%ND12 | 0 | 0 | |||||||
47555 | CAST%NG19 | 0 | 0 | |||||||
47556 | CAST%NZ13 | 0 | 0 | |||||||
47557 | CAST%PA19 | 0 | 0 | |||||||
47558 | CAST%RB14 | 0 | 0 | |||||||
47559 | CAST%RC21 | 0 | 0 | |||||||
47560 | CAST%RD23 | 0 | 0 | |||||||
47561 | CAST%RE10 | 0 | 0 | |||||||
47562 | CAST%SG13 | 0 | 0 | |||||||
47563 | CAST%SH18 | 0 | 0 | |||||||
47564 | CAST%SL08 | 0 | 0 | |||||||
47565 | CAST%TP15 | 0 | 0 | |||||||
47566 | CAST%TQ18 | 0 | 0 | |||||||
47567 | CAST%TT12 | 0 | 0 | |||||||
47568 | CAST%VD01 | 0 | 0 | |||||||
47569 | CAST%WC17 | 0 | 0 | |||||||
47570 | CAST%WD21 | 0 | 0 | |||||||
47571 | CAST%WS14 | 0 | 0 | |||||||
47572 | CAST%XH10 | 0 | 0 | |||||||
47573 | CAST%XJ14 | 0 | 0 | |||||||
47574 | CAST%XK19 | 0 | 0 | |||||||
47575 | CAST%ZJ10 | 0 | 0 | |||||||
47576 | CAST%ZN14 | 0 | 0 | |||||||
47577 | CAST%ZT19 | 0 | 0 | |||||||
47578 | CAT%00 | 5 | 109 3/8 | 109 3/8 | 109 3/8 | 109 3/8 | 109 3/8 | 111 1/4 | 5 | |
47579 | CAT%01 | 18 | 111 1/2 | 110 3/4 | 113 | 0 | ||||
47580 | CAT%06 | 30 | 113 7/8 | 114 | 118 1/4 | 0 | ||||
47581 | CAT%11 | 5 | 119 | 115 | 0 | |||||
47582 | CAT%19 | 2 | 106 1/4 | 108 1/8 | 110 | 0 | ||||
47583 | CAT%21 | 8 | 112 | 111 | 0 | |||||
47584 | CAT%23 | 5 | 103 | 102 3/4 | 0 | |||||
47585 | CAT%96 | 15 | 100 11/32 | 100 3/16 | 100 3/4 | 0 | ||||
47586 | CAT%DC07 | 5 | 93 | 91 1/2 | 94 3/4 | 0 | ||||
47587 | CATFC%00 | 0 | 0 | |||||||
47588 | CATFC%98 | 0 | 0 | |||||||
47589 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 0 | |||||
47590 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
47591 | CATS%ZR03 | 8 | 57 | 58 1/2 | 0 | |||||
47592 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
47593 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47594 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
47595 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
47596 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
47597 | CBE%15 | 22 | 105 1/4 | 107 | 107 | 105 1/4 | 105 | 107 | 36 | |
47598 | CBWM%A13 | 1 | 91 1/2 | 92 7/8 | 93 1/2 | 0 | ||||
47599 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
47600 | CCI%04 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 10 | ||
47601 | CCI%M98 | 0 | 0 | |||||||
47602 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/2 | 0 | ||||
47603 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47604 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47605 | CCL%23 | 0 | 83 | 0 | ||||||
47606 | CCL%97 | 3 | 172 | 172 | 172 | 172 | 171 | 14 | ||
47607 | CCL%98 | 15 | 98 1/8 | 98 3/8 | 101 | 0 | ||||
47608 | CCP%04 | 0 | 0 | |||||||
47609 | CCT%02 | 5 | 129 | 130 | 0 | |||||
47610 | CDC%U | 0 | 13 | 16 | 0 | |||||
47611 | CDE%04 | 47 | 90 3/4 | 91 | 91 | 90 3/4 | 90 | 91 1/2 | 77 | |
47612 | CE%03 | 30 | 104 3/4 | 104 1/4 | 106 1/2 | 0 | ||||
47613 | CE%ZR04 | 44 | 102 1/2 | 102 1/2 | 105 3/8 | 0 | ||||
47614 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47615 | CENCO%97 | 3 | 95 1/8 | 95 3/8 | 0 | |||||
47616 | CFL%03 | 5 | 93 | 94 | 97 | 0 | ||||
47617 | CFL%05 | 1 | 96 1/4 | 96 1/4 | 97 1/4 | 0 | ||||
47618 | CGP%00 | 5 | 111 1/2 | 111 3/4 | 0 | |||||
47619 | CGP%01 | 10 | 109 7/8 | 109 1/8 | 0 | |||||
47620 | CGP%02 | 5 | 104 3/8 | 103 3/4 | 0 | |||||
47621 | CGP%03 | 5 | 110 3/4 | 110 5/8 | 0 | |||||
47622 | CGP%04 | 10 | 114 | 115 3/8 | 0 | |||||
47623 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47624 | CGP%10 | 4 | 125 1/2 | 110 | 130 1/4 | 0 | ||||
47625 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47626 | CGP%35 | 0 | 0 | |||||||
47627 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
47628 | CHF%12 | 3 | 82 5/8 | 82 5/8 | 82 5/8 | 82 5/8 | 82 5/8 | 84 | 3 | |
47629 | CHF%A | 18 | 94 | 94 | 94 | 93 1/2 | 93 1/4 | 94 | 54 | |
47630 | CHK%06 | 1 | 99 | 99 | 0 | |||||
47631 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47632 | CHVCP%17 | 5 | 107 | 106 | 0 | |||||
47633 | CHW%ZR10 | 7 | 44 | 42 | 44 1/2 | 0 | ||||
47634 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47635 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47636 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47637 | CIT%98 | 10 | 102 3/8 | 102 5/8 | 103 3/4 | 0 | ||||
47638 | CITG%06 | 0 | 0 | |||||||
47639 | CLAR%02 | 28 | 72 1/8 | 0 | ||||||
47640 | CLK%04 | 3 | 102 1/8 | 102 1/8 | 102 1/8 | 101 3/4 | 101 3/4 | 102 1/8 | 90 | |
47641 | CLNW%ZR13 | 36 | 29 3/4 | 29 3/8 | 29 3/4 | 29 3/8 | 29 3/8 | 29 3/4 | 86 | |
47642 | CMB%00 | 25 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 1/2 | 100 5/8 | 25 | |
47643 | CMB%06 | 5 | 90 | 92 1/8 | 0 | |||||
47644 | CMB%09 | 3 | 93 1/2 | 91 5/8 | 0 | |||||
47645 | CMB%97 | 10 | 100 7/8 | 101 | 0 | |||||
47646 | CMB%A02 | 24 | 100 3/8 | 100 1/8 | 102 1/4 | 0 | ||||
47647 | CMB%A03 | 0 | 0 | |||||||
47648 | CMB%A04 | 20 | 101 7/8 | 101 7/8 | 102 | 101 7/8 | 101 5/8 | 102 1/8 | 45 | |
47649 | CMB%A05 | 5 | 95 | 95 1/2 | 97 7/8 | 0 | ||||
47650 | CMB%A08 | 20 | 95 5/8 | 95 1/2 | 98 | 0 | ||||
47651 | CMB%F02 | 10 | 101 5/8 | 100 1/2 | 101 | 0 | ||||
47652 | CMB%F03 | 10 | 102 1/2 | 102 1/2 | 105 | 0 | ||||
47653 | CMB%J03 | 0 | 0 | |||||||
47654 | CMB%M04 | 30 | 101 | 101 3/4 | 102 | 101 | 101 1/4 | 102 1/2 | 135 | |
47655 | CMB%M05 | 7 | 102 1/4 | 101 | 102 1/2 | 0 | ||||
47656 | CMB%N99 | 3 | 103 1/2 | 102 5/8 | 0 | |||||
47657 | CMB%O08 | 5 | 90 3/8 | 91 1/8 | 0 | |||||
47658 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47659 | CMB%Y99 | 60 | 102 | 102 1/4 | 0 | |||||
47660 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47661 | CMCR%98 | 0 | 0 | |||||||
47662 | CMD%A | 20 | 108 | 108 | 0 | |||||
47663 | CMI%A | 1 | 110 | 110 | 110 | 110 | 106 | 125 | 1 | |
47664 | CMS%J02 | 5 | 99 1/4 | 99 1/2 | 101 3/4 | 0 | ||||
47665 | CMS%M98 | 6 | 100 | 100 | 100 | 100 | 99 1/2 | 101 | 6 | |
47666 | CMS%N01 | 10 | 101 3/4 | 100 | 101 1/4 | 0 | ||||
47667 | CMS%O98 | 5 | 99 1/8 | 99 1/8 | 100 1/4 | 0 | ||||
47668 | CNC%03 | 10 | 104 3/4 | 104 | 104 3/4 | 104 | 104 7/8 | 105 1/8 | 128 | |
47669 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47670 | CNG%03 | 1 | 96 | 95 | 96 1/2 | 0 | ||||
47671 | CNG%05 | 50 | 109 | 97 5/8 | 0 | |||||
47672 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
47673 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
47674 | CNG%15 | 8 | 108 | 108 3/4 | 109 1/2 | 0 | ||||
47675 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47676 | CNG%F97 | 4 | 101 | 100 1/4 | 101 | 0 | ||||
47677 | CNG%J99 | 5 | 104 3/4 | 105 1/8 | 107 1/4 | 0 | ||||
47678 | CNG%O98 | 6 | 99 3/8 | 99 1/4 | 100 1/2 | 0 | ||||
47679 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47680 | CNR%01 | 20 | 116 1/2 | 115 1/2 | 116 1/2 | 114 1/2 | 116 | 117 1/2 | 110 | |
47681 | CNR%02 | 5 | 123 | 0 | ||||||
47682 | CNT%04 | 0 | 0 | |||||||
47683 | CNT%A | 10 | 122 | 122 | 0 | |||||
47684 | CON%02 | 1 | 97 | 100 | 0 | |||||
47685 | CON%06 | 5 | 102 1/2 | 101 1/2 | 102 1/2 | 101 1/2 | 101 1/4 | 102 1/2 | 15 | |
47686 | CON%A | 10 | 94 1/2 | 0 | ||||||
47687 | COO%05 | 22 | 114 | 112 | 116 | 0 | ||||
47688 | COO%05. | 0 | 101 | 0 | ||||||
47689 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47690 | COT%B | 0 | 100 | 108 | 0 | |||||
47691 | COTY%05 | 125 | 106 | 106 5/8 | 108 1/2 | 0 | ||||
47692 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47693 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47694 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47695 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47696 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47697 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47698 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47699 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47700 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47701 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47702 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47703 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47704 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47705 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47706 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47707 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47708 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47709 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47710 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47711 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47712 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47713 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47714 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47715 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47716 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47717 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47718 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47719 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47720 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47721 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47722 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47723 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47724 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47725 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47726 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47727 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47728 | CPDC%13 | 10 | 99 3/4 | 99 1/4 | 102 1/2 | 0 | ||||
47729 | CPMD%12 | 15 | 97 1/2 | 97 1/4 | 99 1/4 | 0 | ||||
47730 | CPRY% | 20 | 59 7/8 | 59 7/8 | 59 7/8 | 59 7/8 | 57 1/8 | 61 | 20 | |
47731 | CPRY%R | 1 | 56 1/8 | 57 | 65 | 0 | ||||
47732 | CPSS%06 | 1 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 99 | 101 7/8 | 1 | |
47733 | CPT%01 | 10 | 110 | 107 | 0 | |||||
47734 | CPU%00 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 102 | 103 1/8 | 10 | |
47735 | CPVA%12 | 9 | 95 1/8 | 96 3/8 | 99 1/4 | 0 | ||||
47736 | CPWV%13 | 9 | 97 | 95 1/2 | 98 | 0 | ||||
47737 | CQ%01 | 0 | 0 | |||||||
47738 | CQ%04 | 5 | 102 | 100 | 110 | 0 | ||||
47739 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47740 | CSE%16 | 0 | 0 | |||||||
47741 | CTGO%AD96 | 0 | 0 | |||||||
47742 | CTGO%AE96 | 0 | 0 | |||||||
47743 | CTGO%AF97 | 0 | 0 | |||||||
47744 | CTGO%AG97 | 0 | 0 | |||||||
47745 | CTGO%AH98 | 0 | 0 | |||||||
47746 | CTGO%AJ98 | 0 | 0 | |||||||
47747 | CTGO%AK99 | 0 | 0 | |||||||
47748 | CTGO%AL99 | 0 | 0 | |||||||
47749 | CTGO%AM00 | 0 | 0 | |||||||
47750 | CTGO%AN00 | 0 | 0 | |||||||
47751 | CTGO%AP97 | 0 | 0 | |||||||
47752 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47753 | CTGO%KW12 | 0 | 0 | |||||||
47754 | CUBA%77 | 5 | 54 | 0 | ||||||
47755 | CVX%05 | 10 | 101 5/8 | 100 7/8 | 101 5/8 | 100 7/8 | 101 1/8 | 101 5/8 | 35 | |
47756 | CVX%09 | 15 | 103 3/8 | 102 3/4 | 103 3/8 | 102 3/4 | 102 1/4 | 102 5/8 | 20 | |
47757 | CVX%11 | 10 | 96 1/2 | 95 7/8 | 96 1/2 | 95 7/8 | 95 5/8 | 96 1/2 | 64 | |
47758 | CVX%12 | 1 | 96 3/4 | 96 5/8 | 96 3/4 | 96 5/8 | 96 1/8 | 96 3/4 | 20 | |
47759 | CWE%01 | 1 | 82 | 84 1/2 | 0 | |||||
47760 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
47761 | CWE%F03 | 5 | 99 1/2 | 100 | 100 1/4 | 0 | ||||
47762 | CWE%J03 | 20 | 100 | 99 1/2 | 101 | 0 | ||||
47763 | CWE%J07 | 10 | 101 1/2 | 101 1/2 | 102 | 0 | ||||
47764 | CWE%O03 | 10 | 100 1/2 | 100 1/2 | 103 | 0 | ||||
47765 | CWE%X99 | 1 | 88 3/4 | 91 | 0 | |||||
47766 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47767 | CWE%Y99 | 2 | 88 5/8 | 91 3/4 | 0 | |||||
47768 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47769 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47770 | DD%DC01 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/4 | 98 1/4 | 98 1/2 | 88 | |
47771 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47772 | DDL%08 | 4 | 76 | 70 | 75 1/2 | 0 | ||||
47773 | DDR%99 | 2 | 104 1/4 | 103 1/2 | 0 | |||||
47774 | DE%19 | 10 | 110 | 108 3/4 | 116 | 0 | ||||
47775 | DE%22 | 40 | 109 | 109 3/4 | 110 3/4 | 0 | ||||
47776 | DECR%19 | 15 | 106 3/8 | 105 3/8 | 107 5/8 | 0 | ||||
47777 | DECR%97 | 13 | 100 1/4 | 100 3/16 | 101 3/32 | 0 | ||||
47778 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47779 | DEW%97 | 2 | 99 1/2 | 99 21/32 | 100 1/2 | 0 | ||||
47780 | DEW%97. | 5 | 99 21/32 | 99 21/32 | 100 1/2 | 0 | ||||
47781 | DGN%01 | 4 | 101 | 101 | 101 | 101 | 100 3/4 | 101 1/2 | 4 | |
47782 | DGN%02 | 1 | 99 3/8 | 98 | 99 3/8 | 0 | ||||
47783 | DIN%04 | 20 | 64 | 64 | 64 | 64 | 64 | 65 1/2 | 20 | |
47784 | DOL%00 | 10 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 7/8 | 10 | |
47785 | DOL%03 | 15 | 99 3/8 | 99 1/2 | 100 3/8 | 0 | ||||
47786 | DOL%13 | 10 | 100 | 99 3/8 | 105 | 0 | ||||
47787 | DOW%13 | 10 | 97 | 89 1/2 | 0 | |||||
47788 | DPL%03 | 5 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 103 1/8 | 5 | |
47789 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47790 | DPT%06 | 5 | 60 | 59 | 60 | 0 | ||||
47791 | DQU%M10 | 3 | 74 | 75 | 80 | 0 | ||||
47792 | DQU%M10. | 1 | 75 | 75 | 0 | |||||
47793 | DRI%06 | 0 | 90 | 0 | ||||||
47794 | DRI%16 | 0 | 0 | |||||||
47795 | DRS%C | 1 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 1/2 | 101 | 1 | |
47796 | DRS%D | 39 | 120 1/2 | 118 | 0 | |||||
47797 | DSTC%08 | 4 | 96 1/4 | 96 1/2 | 0 | |||||
47798 | DTE%R96 | 5 | 99 25/32 | 99 25/32 | 100 15/32 | 0 | ||||
47799 | DTE%S98 | 12 | 99 5/8 | 99 5/8 | 100 7/8 | 0 | ||||
47800 | DUK%01 | 1 | 97 7/8 | 97 3/4 | 98 5/8 | 0 | ||||
47801 | DUK%05 | 8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 3/8 | 8 | |
47802 | DUK%08 | 22 | 95 | 94 1/8 | 0 | |||||
47803 | DUK%22 | 10 | 103 | 103 | 0 | |||||
47804 | DUK%24 | 15 | 101 5/8 | 100 3/8 | 0 | |||||
47805 | DUK%33 | 3 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 95 3/8 | 3 | |
47806 | DUK%97 | 10 | 99 | 99 | 100 7/8 | 0 | ||||
47807 | DUK%99 | 4 | 105 1/4 | 104 1/2 | 105 1/4 | 0 | ||||
47808 | DUK%A25 | 15 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 92 3/8 | 15 | |
47809 | DUK%B00 | 10 | 101 3/4 | 101 1/2 | 0 | |||||
47810 | DUK%B03 | 5 | 97 1/2 | 98 1/8 | 0 | |||||
47811 | DUK%B04 | 20 | 98 | 98 | 98 | 98 | 96 3/4 | 97 7/8 | 20 | |
47812 | DUK%B21 | 5 | 103 | 104 | 0 | |||||
47813 | DUK%B23 | 15 | 93 1/8 | 93 1/8 | 93 1/8 | 92 5/8 | 92 7/8 | 93 1/2 | 60 | |
47814 | DUK%B25 | 14 | 98 1/2 | 99 | 0 | |||||
47815 | DUK%C03 | 10 | 94 | 95 1/8 | 0 | |||||
47816 | DUK%J00 | 10 | 102 1/2 | 101 5/8 | 0 | |||||
47817 | DUK%M04 | 7 | 102 1/8 | 101 | 0 | |||||
47818 | DUK%M21 | 8 | 104 3/4 | 104 3/4 | 105 7/8 | 0 | ||||
47819 | DUK%M23 | 5 | 96 1/8 | 96 | 99 1/2 | 0 | ||||
47820 | EBP%06 | 0 | 68 | 0 | ||||||
47821 | ECK%04 | 25 | 108 1/2 | 108 1/2 | 108 1/2 | 108 3/8 | 108 1/2 | 108 5/8 | 720 | |
47822 | EFS%03 | 0 | 0 | |||||||
47823 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47824 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47825 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47826 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47827 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47828 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47829 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47830 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47831 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47832 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47833 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47834 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47835 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47836 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47837 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47838 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47839 | EIB%X00 | 25 | 112 1/2 | 114 1/4 | 0 | |||||
47840 | ELG%12 | 1 | 103 | 103 3/4 | 108 | 0 | ||||
47841 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47842 | ELN%ZR12 | 9 | 61 | 61 | 61 | 61 | 60 | 9 | ||
47843 | EMC%01 | 1 | 136 | 136 | 136 | 136 | 135 1/2 | 138 | 1 | |
47844 | ENQ%04 | 20 | 105 5/8 | 105 3/8 | 107 1/4 | 0 | ||||
47845 | ENQ%U97 | 3 | 79 | 78 | 0 | |||||
47846 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47847 | EQ%24 | 10 | 116 | 116 | 0 | |||||
47848 | EQT%99 | 10 | 100 1/4 | 99 | 103 | 0 | ||||
47849 | ETH%01 | 1 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/4 | 1 | |
47850 | ETN%DC11 | 3 | 98 | 97 1/8 | 99 7/8 | 0 | ||||
47851 | EVR%07 | 1 | 109 | 0 | ||||||
47852 | EXE%A | 0 | 0 | |||||||
47853 | FA%01 | 3 | 101 1/2 | 101 3/8 | 102 3/8 | 0 | ||||
47854 | FA%06 | 50 | 101 7/8 | 101 1/2 | 101 7/8 | 101 3/8 | 101 3/4 | 101 7/8 | 115 | |
47855 | FA%07 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 1/2 | 10 | |
47856 | FADR%97 | 0 | 0 | |||||||
47857 | FCA%02 | 4 | 86 1/2 | 86 1/4 | 88 | 0 | ||||
47858 | FCC%A | 6 | 102 | 90 | 0 | |||||
47859 | FCN%02 | 5 | 102 7/8 | 103 1/8 | 0 | |||||
47860 | FCN%04 | 5 | 99 5/8 | 100 3/8 | 0 | |||||
47861 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47862 | FD%01 | 10 | 110 | 109 1/2 | 109 7/8 | 0 | ||||
47863 | FD%02 | 38 | 103 | 102 1/2 | 104 1/2 | 0 | ||||
47864 | FD%J03 | 5 | 103 | 102 5/8 | 104 7/8 | 0 | ||||
47865 | FD%O03 | 5 | 113 1/2 | 112 | 0 | |||||
47866 | FDB%06 | 10 | 101 | 102 | 0 | |||||
47867 | FDC%03 | 5 | 97 1/2 | 96 3/4 | 0 | |||||
47868 | FFM%99 | 3 | 200 | 195 | 0 | |||||
47869 | FIL%06 | 8 | 127 | 125 | 0 | |||||
47870 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47871 | FJA%12 | 2 | 95 | 95 | 96 1/2 | 0 | ||||
47872 | FKYN%97 | 0 | 92 | 0 | ||||||
47873 | FLA%01 | 1 | 93 | 93 1/8 | 0 | |||||
47874 | FLD%12 | 4 | 73 1/2 | 74 | 74 | 73 1/2 | 72 3/4 | 73 1/2 | 104 | |
47875 | FLM%16 | 4 | 102 | 95 1/2 | 0 | |||||
47876 | FLSC%02 | 5 | 102 7/8 | 102 7/8 | 102 7/8 | 102 1/2 | 102 1/2 | 102 7/8 | 30 | |
47877 | FMCR%08 | 47 | 95 | 94 5/8 | 95 3/4 | 0 | ||||
47878 | FMO%98 | 2 | 100 | 99 1/8 | 100 3/4 | 0 | ||||
47879 | FMT%ZR13 | 14 | 57 1/4 | 57 1/2 | 57 1/2 | 57 1/4 | 57 | 59 1/2 | 34 | |
47880 | FN%06 | 1 | 78 5/8 | 78 | 83 7/8 | 0 | ||||
47881 | FN%06. | 0 | 78 5/8 | 83 7/8 | 0 | |||||
47882 | FN%97 | 3 | 98 1/8 | 99 1/4 | 100 | 0 | ||||
47883 | FN%97. | 2 | 98 1/8 | 99 1/4 | 0 | |||||
47884 | FNF%ZR09 | 15 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 47 | 15 | |
47885 | FNM%96 | 0 | 0 | |||||||
47886 | FNM%ZR14 | 110 | 25 5/8 | 28 | 0 | |||||
47887 | FNM%ZR19 | 10 | 18 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
47888 | FNVA%02 | 10 | 107 | 106 1/8 | 110 | 0 | ||||
47889 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
47890 | FRC%02 | 10 | 120 1/2 | 120 1/4 | 0 | |||||
47891 | FRC%08 | 8 | 95 | 95 1/2 | 0 | |||||
47892 | FRC%09 | 4 | 90 | 85 | 91 1/2 | 0 | ||||
47893 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47894 | FRE%A13 | 0 | 100 | 0 | ||||||
47895 | FRE%B13 | 0 | 100 | 0 | ||||||
47896 | FRE%NAC09 | 0 | 0 | |||||||
47897 | FRE%NAD14 | 0 | 0 | |||||||
47898 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
47899 | FRP%04 | 27 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
47900 | FSCO%99 | 3 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
47901 | FTL%G | 10 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/8 | 92 1/2 | 60 | |
47902 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47903 | FUR%03 | 30 | 94 | 94 1/2 | 94 1/2 | 94 | 93 7/8 | 94 | 195 | |
47904 | GC%03 | 100 | 103 | 103 | 103 1/2 | 0 | ||||
47905 | GC%05 | 8 | 106 3/4 | 106 3/4 | 106 3/4 | 106 3/4 | 107 | 8 | ||
47906 | GCI%00 | 10 | 98 1/2 | 97 7/8 | 99 1/4 | 0 | ||||
47907 | GCI%98 | 5 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 99 1/4 | 5 | |
47908 | GCO%03 | 9 | 102 1/2 | 102 5/8 | 102 5/8 | 102 1/2 | 102 1/8 | 102 1/2 | 24 | |
47909 | GD%18 | 3 | 107 | 107 | 112 | 0 | ||||
47910 | GDH%A | 4 | 100 | 100 | 100 | 99 1/2 | 100 | 102 | 30 | |
47911 | GDH%B | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 | 99 1/4 | 12 | |
47912 | GECR%06 | 2 | 109 | 107 1/8 | 109 | 0 | ||||
47913 | GECR%35 | 0 | 99 | 0 | ||||||
47914 | GEGI%26 | 14 | 93 3/8 | 0 | ||||||
47915 | GEN%11 | 30 | 126 | 125 1/2 | 129 | 0 | ||||
47916 | GFD%12 | 49 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 | 99 1/2 | 49 | |
47917 | GFO%56 | 5 | 58 1/2 | 59 1/8 | 0 | |||||
47918 | GFO%56. | 5 | 59 1/2 | 59 5/8 | 0 | |||||
47919 | GGE%I | 1 | 94 7/8 | 95 | 99 3/4 | 0 | ||||
47920 | GGE%J | 1 | 103 1/2 | 104 | 105 1/2 | 0 | ||||
47921 | GGE%M | 20 | 104 | 103 1/2 | 107 1/2 | 0 | ||||
47922 | GH%X02 | 10 | 75 1/2 | 77 | 77 | 75 1/2 | 76 1/2 | 77 | 20 | |
47923 | GH%Y02 | 2 | 94 7/8 | 93 1/2 | 94 7/8 | 93 1/2 | 93 1/2 | 94 | 46 | |
47924 | GHV%03 | 5 | 155 | 160 | 0 | |||||
47925 | GHV%05 | 10 | 106 3/8 | 104 5/8 | 106 3/8 | 0 | ||||
47926 | GIC%00 | 65 | 105 | 105 | 0 | |||||
47927 | GLF%O | 10 | 100 1/4 | 100 | 0 | |||||
47928 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
47929 | GLW%98 | 16 | 101 7/8 | 100 1/8 | 101 7/8 | 0 | ||||
47930 | GMA%98 | 0 | 100 | 0 | ||||||
47931 | GMA%A00 | 10 | 107 1/8 | 107 1/8 | 107 1/8 | 107 1/8 | 108 | 109 1/2 | 10 | |
47932 | GMA%DC11 | 20 | 88 1/4 | 88 5/8 | 89 7/8 | 0 | ||||
47933 | GMA%F01 | 48 | 96 7/8 | 96 3/8 | 98 | 0 | ||||
47934 | GMA%F99 | 5 | 98 3/8 | 99 1/8 | 99 1/8 | 98 3/8 | 98 3/8 | 99 1/8 | 8 | |
47935 | GMA%J01 | 2 | 99 1/8 | 100 5/8 | 0 | |||||
47936 | GMA%J03 | 10 | 108 3/8 | 108 1/8 | 109 | 0 | ||||
47937 | GMA%J05 | 0 | 110 5/8 | 112 1/2 | 0 | |||||
47938 | GMA%J10 | 1 | 105 1/4 | 103 3/8 | 0 | |||||
47939 | GMA%M00 | 5 | 108 3/8 | 108 5/8 | 111 1/2 | 0 | ||||
47940 | GMA%M03 | 7 | 102 3/4 | 101 3/4 | 103 1/2 | 0 | ||||
47941 | GMA%O02 | 9 | 99 7/8 | 99 1/2 | 101 3/8 | 0 | ||||
47942 | GMA%O05 | 50 | 96 3/8 | 96 3/8 | 0 | |||||
47943 | GMA%O99 | 10 | 105 1/8 | 104 1/2 | 0 | |||||
47944 | GMA%S00 | 25 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 100 7/8 | 101 3/4 | 25 | |
47945 | GMA%S02 | 10 | 101 3/8 | 101 1/2 | 102 1/8 | 0 | ||||
47946 | GMA%S03 | 10 | 100 | 99 3/8 | 0 | |||||
47947 | GMA%X01 | 50 | 94 3/8 | 94 3/4 | 95 | 0 | ||||
47948 | GMA%X97 | 4 | 100 9/16 | 100 9/16 | 100 9/16 | 100 9/16 | 100 5/16 | 100 7/8 | 4 | |
47949 | GMA%X99 | 13 | 103 | 102 7/8 | 103 1/4 | 0 | ||||
47950 | GMA%Y01 | 0 | 112 | 113 1/2 | 0 | |||||
47951 | GMA%Y97 | 25 | 101 | 101 | 101 3/8 | 0 | ||||
47952 | GMA%Y99 | 5 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 102 1/4 | 5 | |
47953 | GMA%Z97 | 0 | 99 | 0 | ||||||
47954 | GMA%Z99 | 15 | 105 1/8 | 104 3/4 | 107 | 0 | ||||
47955 | GMA%ZR12 | 10 | 316 | 315 3/8 | 316 | 315 3/8 | 315 3/8 | 320 | 74 | |
47956 | GMA%ZR15 | 9 | 256 5/8 | 256 1/2 | 256 5/8 | 256 1/2 | 257 1/4 | 260 3/4 | 11 | |
47957 | GN%00 | 12 | 88 | 89 1/4 | 90 7/8 | 0 | ||||
47958 | GN%00. | 4 | 89 3/8 | 89 1/4 | 92 1/2 | 0 | ||||
47959 | GN%10 | 6 | 61 | 57 3/8 | 0 | |||||
47960 | GN%10. | 9 | 57 1/4 | 57 1/4 | 0 | |||||
47961 | GND%03 | 8 | 99 1/2 | 100 | 100 | 99 1/2 | 99 3/4 | 100 | 13 | |
47962 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
47963 | GNT%02 | 10 | 114 | 113 | 114 7/8 | 0 | ||||
47964 | GOG%04 | 3 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 23 | ||
47965 | GPAG%98 | 5 | 101 1/4 | 101 1/4 | 102 3/8 | 0 | ||||
47966 | GPE%99 | 4 | 100 1/2 | 99 | 0 | |||||
47967 | GPE%S02 | 5 | 99 | 98 | 103 | 0 | ||||
47968 | GPH%04 | 20 | 71 | 65 | 70 | 0 | ||||
47969 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
47970 | GSN%A | 0 | 96 | 100 | 0 | |||||
47971 | GSW%A | 10 | 100 3/4 | 99 5/8 | 0 | |||||
47972 | GSX%02 | 25 | 111 1/2 | 111 | 111 1/2 | 111 | 111 1/4 | 60 | ||
47973 | GY%02 | 1 | 106 | 108 | 110 | 0 | ||||
47974 | HAO% | 0 | 90 | 0 | ||||||
47975 | HCH%A | 8 | 97 5/8 | 97 5/8 | 0 | |||||
47976 | HDS%03 | 10 | 91 1/2 | 92 | 92 | 91 1/2 | 91 1/4 | 92 7/8 | 62 | |
47977 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 | 0 | ||||
47978 | HERTZ%00 | 2 | 99 | 99 | 101 1/2 | 0 | ||||
47979 | HERTZ%03 | 10 | 99 1/2 | 99 | 101 3/8 | 0 | ||||
47980 | HET%02 | 10 | 106 | 106 | 106 | 106 | 106 | 106 1/2 | 10 | |
47981 | HFC%00 | 3 | 105 | 106 1/8 | 0 | |||||
47982 | HFC%01 | 2 | 106 3/4 | 107 1/4 | 110 | 0 | ||||
47983 | HFS%03 | 1 | 125 | 127 | 0 | |||||
47984 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
47985 | HFS%99 | 0 | 340 | 0 | ||||||
47986 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
47987 | HIG%02 | 0 | 89 | 0 | ||||||
47988 | HIG%15 | 10 | 100 | 0 | ||||||
47989 | HKN%A | 8 | 99 3/4 | 100 1/2 | 101 1/2 | 0 | ||||
47990 | HLR%06 | 30 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/4 | 98 1/2 | 175 | |
47991 | HLT%06 | 6 | 113 | 113 | 114 | 113 | 113 | 114 | 46 | |
47992 | HMN%06 | 0 | 80 | 0 | ||||||
47993 | HRC%A01 | 16 | 178 1/2 | 205 | 0 | |||||
47994 | HRC%O01 | 5 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 106 7/8 | 20 | |
47995 | HRP%A99 | 0 | 0 | |||||||
47996 | HRP%B99 | 0 | 0 | |||||||
47997 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
47998 | HS%03 | 1 | 79 | 70 | 0 | |||||
47999 | HVR%99 | 2 | 93 1/8 | 93 3/4 | 96 | 0 | ||||
48000 | HVR%99. | 50 | 94 | 93 7/8 | 95 3/4 | 0 | ||||
48001 | HWG%00 | 5 | 87 7/8 | 87 7/8 | 89 1/2 | 0 | ||||
48002 | HWG%NA09 | 10 | 68 1/8 | 68 | 68 7/8 | 0 | ||||
48003 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48004 | HWG%NAB09 | 2 | 70 7/8 | 49 | 69 | 0 | ||||
48005 | HWG%NAB09. | 0 | 0 | |||||||
48006 | HWG%NAC09 | 1 | 61 1/2 | 61 1/2 | 68 | 0 | ||||
48007 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48008 | HXL%03 | 5 | 107 1/2 | 108 | 0 | |||||
48009 | IAB%06 | 0 | 0 | |||||||
48010 | IAB%08 | 3 | 138 | 136 1/4 | 0 | |||||
48011 | IAB%11 | 8 | 110 | 0 | ||||||
48012 | IAB%96 | 5 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
48013 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
48014 | IAD%07 | 1 | 92 | 88 | 0 | |||||
48015 | IB%03 | 0 | 78 | 0 | ||||||
48016 | IB%05 | 0 | 0 | |||||||
48017 | IB%06 | 0 | 0 | |||||||
48018 | IB%17 | 1 | 115 1/8 | 0 | ||||||
48019 | IB%26 | 14 | 106 1/2 | 0 | ||||||
48020 | IB%DM02 | 0 | 0 | |||||||
48021 | IB%DM03 | 0 | 0 | |||||||
48022 | IB%DM05 | 0 | 0 | |||||||
48023 | IB%DM99 | 0 | 0 | |||||||
48024 | IB%J02 | 0 | 90 | 0 | ||||||
48025 | IB%J97 | 0 | 100 | 0 | ||||||
48026 | IB%JY00 | 0 | 0 | |||||||
48027 | IB%JY04 | 0 | 0 | |||||||
48028 | IB%LD23 | 0 | 0 | |||||||
48029 | IB%LM97 | 0 | 0 | |||||||
48030 | IB%LN97 | 0 | 0 | |||||||
48031 | IB%LP98 | 0 | 0 | |||||||
48032 | IB%LQ98 | 0 | 0 | |||||||
48033 | IB%LR99 | 0 | 0 | |||||||
48034 | IB%LS99 | 0 | 0 | |||||||
48035 | IB%LT00 | 0 | 0 | |||||||
48036 | IB%LU00 | 0 | 0 | |||||||
48037 | IB%LV01 | 0 | 0 | |||||||
48038 | IB%LW01 | 0 | 0 | |||||||
48039 | IB%LX02 | 0 | 0 | |||||||
48040 | IB%LY02 | 0 | 0 | |||||||
48041 | IB%LZ03 | 0 | 0 | |||||||
48042 | IB%M01 | 60 | 101 3/4 | 103 | 0 | |||||
48043 | IB%MA03 | 0 | 0 | |||||||
48044 | IB%MB04 | 0 | 0 | |||||||
48045 | IB%MC04 | 0 | 0 | |||||||
48046 | IB%MD05 | 0 | 0 | |||||||
48047 | IB%ME05 | 0 | 0 | |||||||
48048 | IB%MF06 | 0 | 0 | |||||||
48049 | IB%MG06 | 0 | 0 | |||||||
48050 | IB%MH07 | 0 | 0 | |||||||
48051 | IB%MJ07 | 0 | 0 | |||||||
48052 | IB%MK08 | 0 | 0 | |||||||
48053 | IB%ML08 | 0 | 0 | |||||||
48054 | IB%MM09 | 0 | 0 | |||||||
48055 | IB%MN09 | 0 | 0 | |||||||
48056 | IB%MP10 | 0 | 0 | |||||||
48057 | IB%MQ10 | 0 | 0 | |||||||
48058 | IB%MR11 | 0 | 0 | |||||||
48059 | IB%MS11 | 0 | 0 | |||||||
48060 | IB%MT12 | 0 | 0 | |||||||
48061 | IB%MU12 | 0 | 0 | |||||||
48062 | IB%MV13 | 0 | 0 | |||||||
48063 | IB%MW13 | 0 | 0 | |||||||
48064 | IB%MX14 | 0 | 0 | |||||||
48065 | IB%MY14 | 0 | 0 | |||||||
48066 | IB%MZ15 | 0 | 0 | |||||||
48067 | IB%NA15 | 0 | 0 | |||||||
48068 | IB%NB16 | 0 | 0 | |||||||
48069 | IB%NC16 | 0 | 0 | |||||||
48070 | IB%ND17 | 0 | 0 | |||||||
48071 | IB%NE17 | 0 | 0 | |||||||
48072 | IB%NF18 | 0 | 0 | |||||||
48073 | IB%NG18 | 0 | 0 | |||||||
48074 | IB%NH19 | 0 | 0 | |||||||
48075 | IB%NJ19 | 0 | 0 | |||||||
48076 | IB%NK20 | 0 | 0 | |||||||
48077 | IB%NL20 | 0 | 0 | |||||||
48078 | IB%NM21 | 0 | 0 | |||||||
48079 | IB%NN21 | 0 | 0 | |||||||
48080 | IB%NP22 | 0 | 0 | |||||||
48081 | IB%NQ22 | 0 | 0 | |||||||
48082 | IB%NR23 | 0 | 0 | |||||||
48083 | IB%NS23 | 0 | 0 | |||||||
48084 | IB%O02 | 100 | 130 | 0 | ||||||
48085 | IB%O16 | 10 | 106 | 114 | 118 | 0 | ||||
48086 | IB%O99 | 15 | 100 | 0 | ||||||
48087 | IB%S16 | 10 | 110 | 0 | ||||||
48088 | IB%S99 | 0 | 0 | |||||||
48089 | IB%X01 | 0 | 0 | |||||||
48090 | IB%X97 | 100 | 101 3/4 | 100 | 0 | |||||
48091 | IB%Y97 | 0 | 100 | 0 | ||||||
48092 | IB%ZRA00 | 5 | 74 1/2 | 77 7/8 | 0 | |||||
48093 | IB%ZRA01 | 1 | 71 5/16 | 71 7/8 | 0 | |||||
48094 | IB%ZRA02 | 25 | 63 1/2 | 67 9/32 | 0 | |||||
48095 | IB%ZRA03 | 3 | 62 9/32 | 62 13/32 | 0 | |||||
48096 | IB%ZRA04 | 1 | 60 | 58 9/16 | 0 | |||||
48097 | IB%ZRA05 | 4 | 56 | 54 19/32 | 0 | |||||
48098 | IB%ZRA06 | 35 | 46 3/4 | 49 7/32 | 0 | |||||
48099 | IB%ZRA07 | 2 | 43 9/32 | 45 21/32 | 0 | |||||
48100 | IB%ZRA08 | 2 | 38 | 42 5/32 | 0 | |||||
48101 | IB%ZRA09 | 2 | 39 1/4 | 40 5/32 | 41 | 0 | ||||
48102 | IB%ZRA10 | 14 | 37 | 36 1/8 | 0 | |||||
48103 | IB%ZRA11 | 3 | 33 | 34 5/32 | 38 | 0 | ||||
48104 | IB%ZRA12 | 1 | 22 | 30 5/8 | 0 | |||||
48105 | IB%ZRA13 | 9 | 26 | 28 3/4 | 0 | |||||
48106 | IB%ZRA14 | 3 | 24 | 26 1/4 | 0 | |||||
48107 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
48108 | IB%ZRA97 | 1 | 93 15/16 | 93 11/16 | 0 | |||||
48109 | IB%ZRA98 | 2 | 84 9/16 | 88 25/32 | 0 | |||||
48110 | IB%ZRA99 | 5 | 81 1/2 | 82 27/32 | 0 | |||||
48111 | IB%ZRF00 | 13 | 80 1/32 | 80 21/32 | 0 | |||||
48112 | IB%ZRF01 | 3 | 70 | 72 | 0 | |||||
48113 | IB%ZRF02 | 5 | 69 3/4 | 70 1/8 | 0 | |||||
48114 | IB%ZRF03 | 14 | 61 | 64 31/32 | 0 | |||||
48115 | IB%ZRF04 | 8 | 60 | 60 3/8 | 0 | |||||
48116 | IB%ZRF05 | 4 | 54 1/8 | 55 3/32 | 0 | |||||
48117 | IB%ZRF06 | 2 | 51 23/32 | 51 27/32 | 0 | |||||
48118 | IB%ZRF07 | 1 | 46 19/32 | 47 21/32 | 0 | |||||
48119 | IB%ZRF08 | 1 | 41 1/32 | 43 5/8 | 0 | |||||
48120 | IB%ZRF09 | 12 | 39 | 40 13/32 | 0 | |||||
48121 | IB%ZRF10 | 50 | 37 3/4 | 37 7/8 | 0 | |||||
48122 | IB%ZRF11 | 20 | 39 | 35 5/8 | 39 | 0 | ||||
48123 | IB%ZRF12 | 1 | 30 | 31 7/8 | 0 | |||||
48124 | IB%ZRF13 | 9 | 29 1/16 | 29 3/4 | 0 | |||||
48125 | IB%ZRF14 | 1 | 26 29/32 | 27 3/8 | 0 | |||||
48126 | IB%ZRF15 | 5 | 23 | 25 1/8 | 28 | 0 | ||||
48127 | IB%ZRF97 | 2 | 97 25/32 | 97 9/32 | 0 | |||||
48128 | IB%ZRF98 | 5 | 89 1/32 | 92 3/8 | 0 | |||||
48129 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48130 | IB%ZRX02 | 9 | 70 | 68 1/8 | 0 | |||||
48131 | IB%ZRX03 | 1 | 64 1/4 | 63 3/4 | 0 | |||||
48132 | IB%ZRX04 | 6 | 60 1/16 | 60 7/32 | 0 | |||||
48133 | IB%ZRX05 | 8 | 48 1/32 | 46 1/4 | 0 | |||||
48134 | IB%ZRX06 | 15 | 51 27/32 | 50 | 55 | 0 | ||||
48135 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48136 | IB%ZRX08 | 14 | 43 5/32 | 43 27/32 | 0 | |||||
48137 | IB%ZRX09 | 16 | 40 | 40 29/32 | 0 | |||||
48138 | IB%ZRX10 | 30 | 35 5/8 | 42 | 0 | |||||
48139 | IB%ZRX11 | 21 | 35 | 35 5/8 | 0 | |||||
48140 | IB%ZRX12 | 43 | 31 | 29 1/8 | 0 | |||||
48141 | IB%ZRX13 | 40 | 30 | 29 3/4 | 0 | |||||
48142 | IB%ZRX14 | 12 | 26 21/32 | 27 5/8 | 0 | |||||
48143 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48144 | IB%ZRX16 | 20 | 22 5/8 | 23 1/4 | 0 | |||||
48145 | IBM%00 | 40 | 100 1/2 | 100 3/8 | 100 1/2 | 100 1/4 | 100 1/4 | 100 3/8 | 175 | |
48146 | IBM%02 | 1 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 3/4 | 10 | |
48147 | IBM%13 | 35 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 3/8 | 104 5/8 | 35 | |
48148 | IBM%19 | 10 | 112 5/8 | 112 7/8 | 112 7/8 | 112 5/8 | 112 7/8 | 113 | 50 | |
48149 | IBM%25 | 35 | 97 3/4 | 93 3/8 | 99 1/2 | 0 | ||||
48150 | IBM%45 | 0 | 90 | 0 | ||||||
48151 | IBM%97 | 10 | 100 17/32 | 100 1/2 | 100 23/32 | 0 | ||||
48152 | IBMCR%98 | 0 | 0 | |||||||
48153 | IBT%06 | 5 | 101 | 101 | 101 | 101 | 101 | 102 | 5 | |
48154 | ICA%04 | 5 | 68 1/2 | 68 1/2 | 69 | 68 1/2 | 68 1/2 | 70 | 35 | |
48155 | ICN%99 | 5 | 112 3/4 | 113 1/2 | 113 1/2 | 112 1/2 | 112 3/4 | 114 3/4 | 31 | |
48156 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
48157 | IGL%01 | 1 | 119 | 119 | 0 | |||||
48158 | IGL%01. | 1 | 113 | 112 1/2 | 113 | 112 1/2 | 114 3/4 | 2 | ||
48159 | IHS%01 | 14 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/2 | 14 | ||
48160 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
48161 | IHS%03 | 5 | 97 | 97 | 0 | |||||
48162 | IHS%04 | 50 | 107 1/2 | 104 | 0 | |||||
48163 | IIN%03 | 5 | 108 | 106 1/8 | 0 | |||||
48164 | IJL%11 | 10 | 93 | 93 | 93 | 93 | 93 | 95 3/4 | 10 | |
48165 | INF%02 | 5 | 105 | 104 | 0 | |||||
48166 | IP%DC12 | 10 | 79 | 78 | 79 | 78 | 77 1/8 | 80 1/4 | 12 | |
48167 | IPC%03 | 0 | 96 1/8 | 0 | ||||||
48168 | IPC%04 | 25 | 106 3/8 | 103 3/8 | 108 | 0 | ||||
48169 | IPC%05 | 15 | 93 3/8 | 96 1/2 | 101 | 0 | ||||
48170 | IPC%21 | 8 | 103 | 102 1/4 | 106 | 0 | ||||
48171 | IPC%23 | 3 | 102 | 102 | 103 1/2 | 0 | ||||
48172 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
48173 | IPC%99 | 0 | 99 1/8 | 0 | ||||||
48174 | IPC%A00 | 15 | 97 | 95 1/4 | 0 | |||||
48175 | IPC%M00 | 0 | 97 | 0 | ||||||
48176 | IRT%03 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 96 | 10 | ||
48177 | ISH%03 | 30 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 3/8 | 100 5/8 | 30 | |
48178 | ITG%00 | 10 | 99 | 94 1/8 | 0 | |||||
48179 | ITG%02 | 10 | 109 | 99 1/8 | 0 | |||||
48180 | ITT%00 | 0 | 95 1/2 | 0 | ||||||
48181 | ITT%05 | 35 | 96 | 91 3/4 | 0 | |||||
48182 | ITT%15 | 0 | 96 | 98 | 0 | |||||
48183 | ITT%25 | 10 | 97 | 97 | 97 | 97 | 97 1/8 | 98 1/2 | 20 | |
48184 | ITTRA%02 | 0 | 95 | 0 | ||||||
48185 | IVAC%05 | 5 | 100 | 99 1/2 | 0 | |||||
48186 | JPM%98 | 0 | 425 | 0 | ||||||
48187 | JPSA%01 | 10 | 104 | 101 | 106 | 0 | ||||
48188 | JRM%06 | 2 | 101 1/4 | 102 1/4 | 0 | |||||
48189 | JTS%A | 6 | 70 | 70 | 0 | |||||
48190 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
48191 | JYP%03 | 25 | 96 | 95 1/2 | 97 1/4 | 0 | ||||
48192 | JYP%04 | 7 | 96 3/4 | 98 1/8 | 0 | |||||
48193 | JYP%23 | 5 | 93 | 93 7/8 | 96 3/4 | 0 | ||||
48194 | JYP%25 | 6 | 88 | 88 7/8 | 88 7/8 | 87 | 88 | 89 1/4 | 20 | |
48195 | KBH%03 | 10 | 101 1/8 | 101 1/4 | 101 1/4 | 101 | 100 7/8 | 101 1/8 | 88 | |
48196 | KBH%99 | 35 | 103 1/4 | 103 | 103 1/4 | 102 3/4 | 103 1/4 | 103 3/4 | 95 | |
48197 | KEP%01 | 30 | 101 | 101 | 0 | |||||
48198 | KFWFC%98 | 20 | 107 | 0 | ||||||
48199 | KIN%97 | 5 | 100 1/2 | 99 1/8 | 100 1/2 | 0 | ||||
48200 | KLY%A | 10 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 95 1/2 | 10 | |
48201 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
48202 | KOL%09 | 9 | 100 | 100 | 100 1/2 | 0 | ||||
48203 | KOPP%04 | 6 | 97 | 96 | 0 | |||||
48204 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
48205 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
48206 | KRB%99 | 50 | 84 | 99 | 0 | |||||
48207 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
48208 | KT%33 | 2 | 62 | 63 1/4 | 67 | 0 | ||||
48209 | KT%33. | 3 | 63 1/2 | 63 1/4 | 67 1/2 | 0 | ||||
48210 | LAF%13 | 10 | 103 | 102 | 102 1/2 | 0 | ||||
48211 | LCE%03 | 9 | 100 | 101 1/2 | 101 1/2 | 100 | 100 | 101 1/2 | 32 | |
48212 | LD%04 | 0 | 0 | |||||||
48213 | LEH%02 | 15 | 108 | 108 | 108 | 108 | 106 3/4 | 108 1/2 | 15 | |
48214 | LEH%06 | 9 | 100 | 99 1/2 | 0 | |||||
48215 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
48216 | LIGI%05 | 0 | 0 | |||||||
48217 | LIL%00 | 10 | 96 7/8 | 97 5/8 | 100 | 0 | ||||
48218 | LIL%03 | 20 | 95 7/8 | 96 1/4 | 96 1/4 | 95 7/8 | 95 1/2 | 95 7/8 | 83 | |
48219 | LIL%06 | 44 | 100 | 100 3/8 | 100 3/8 | 100 | 100 | 101 | 50 | |
48220 | LIL%07 | 8 | 94 7/8 | 93 5/8 | 95 1/4 | 93 5/8 | 94 1/2 | 94 7/8 | 158 | |
48221 | LIL%08 | 5 | 99 3/8 | 98 1/2 | 99 7/8 | 0 | ||||
48222 | LIL%21 | 30 | 102 7/8 | 102 1/4 | 102 7/8 | 102 1/4 | 102 3/8 | 102 7/8 | 640 | |
48223 | LIL%22 | 10 | 101 1/4 | 100 1/8 | 101 1/4 | 100 1/8 | 101 | 101 1/2 | 569 | |
48224 | LIL%23 | 7 | 95 3/4 | 96 | 96 | 95 3/4 | 95 3/4 | 96 1/2 | 55 | |
48225 | LIL%24 | 200 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/4 | 103 1/4 | 250 | |
48226 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
48227 | LIL%97 | 10 | 101 1/2 | 100 | 0 | |||||
48228 | LIL%98 | 11 | 100 | 100 | 0 | |||||
48229 | LIL%A04 | 20 | 103 | 101 3/8 | 103 | 101 3/8 | 101 3/4 | 103 | 45 | |
48230 | LIL%M04 | 34 | 93 1/4 | 94 1/8 | 94 1/2 | 0 | ||||
48231 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
48232 | LIL%Y19 | 10 | 98 5/8 | 98 1/8 | 99 | 98 1/8 | 98 3/4 | 99 | 914 | |
48233 | LIL%Y99 | 5 | 99 1/2 | 99 1/2 | 99 3/4 | 0 | ||||
48234 | LKB%01 | 5 | 100 | 98 1/2 | 106 | 0 | ||||
48235 | LKB%04 | 0 | 98 | 0 | ||||||
48236 | LLX%02 | 0 | 0 | |||||||
48237 | LLY%01 | 1 | 106 5/8 | 106 1/2 | 0 | |||||
48238 | LLY%06 | 15 | 111 | 110 1/8 | 111 | 0 | ||||
48239 | LLY%16 | 0 | 91 1/8 | 0 | ||||||
48240 | LLY%25 | 25 | 96 1/8 | 99 7/8 | 0 | |||||
48241 | LLY%36 | 0 | 93 3/4 | 98 | 0 | |||||
48242 | LN%F03 | 5 | 77 7/8 | 78 1/2 | 80 3/4 | 0 | ||||
48243 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
48244 | LN%G03 | 7 | 78 1/4 | 77 | 80 | 0 | ||||
48245 | LN%G03. | 12 | 78 1/4 | 77 | 0 | |||||
48246 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
48247 | LOR%24 | 0 | 0 | |||||||
48248 | LOR%25 | 0 | 0 | |||||||
48249 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
48250 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
48251 | LOU%02 | 14 | 99 3/4 | 100 | 103 | 0 | ||||
48252 | LRY%01 | 5 | 107 | 106 | 109 | 0 | ||||
48253 | LTC%00 | 5 | 100 3/4 | 0 | ||||||
48254 | LTC%01 | 0 | 107 | 0 | ||||||
48255 | LTC%Y01 | 10 | 99 5/8 | 103 | 0 | |||||
48256 | LU%01 | 26 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | ||||
48257 | LU%06 | 1 | 103 | 103 | 103 | 103 | 104 | 104 1/4 | 1 | |
48258 | LUK%02 | 9 | 107 1/2 | 106 3/8 | 108 1/2 | 0 | ||||
48259 | LUK%03 | 4 | 101 | 101 | 101 | 101 | 101 | 102 | 11 | |
48260 | LUK%05 | 15 | 103 | 102 1/2 | 104 3/8 | 0 | ||||
48261 | LUK%06 | 0 | 98 | 0 | ||||||
48262 | LUK%13 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 98 3/8 | 99 7/8 | 10 | |
48263 | LWN%24 | 0 | 0 | |||||||
48264 | MACP%03 | 10 | 108 | 106 1/2 | 111 1/2 | 0 | ||||
48265 | MAG%01 | 10 | 100 1/4 | 100 | 100 1/4 | 100 | 99 3/4 | 100 1/4 | 27 | |
48266 | MAH%03 | 0 | 106 1/8 | 0 | ||||||
48267 | MAH%X98 | 0 | 100 1/2 | 0 | ||||||
48268 | MAH%Y98 | 2 | 101 | 100 5/8 | 0 | |||||
48269 | MAL%04 | 10 | 93 1/2 | 93 3/4 | 93 3/4 | 93 1/2 | 93 | 93 1/2 | 95 | |
48270 | MAM%03 | 17 | 97 1/2 | 95 1/4 | 0 | |||||
48271 | MAS%12 | 2 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/2 | 99 3/4 | 2 | |
48272 | MAT%97 | 25 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
48273 | MAX%A | 0 | 100 | 110 | 0 | |||||
48274 | MBK%02 | 30 | 111 1/4 | 111 | 0 | |||||
48275 | MBT%11 | 30 | 102 | 101 1/8 | 102 3/8 | 0 | ||||
48276 | MBT%12 | 10 | 97 3/4 | 98 | 99 5/8 | 0 | ||||
48277 | MCD%02 | 10 | 104 | 101 7/8 | 104 1/8 | 0 | ||||
48278 | MCD%03 | 5 | 100 1/2 | 99 1/2 | 102 1/4 | 0 | ||||
48279 | MCD%05 | 25 | 95 1/2 | 97 1/4 | 99 3/4 | 0 | ||||
48280 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
48281 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
48282 | MCD%33 | 8 | 96 | 97 1/8 | 99 7/8 | 0 | ||||
48283 | MCHN%99 | 13 | 105 7/8 | 105 7/8 | 112 1/2 | 0 | ||||
48284 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
48285 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
48286 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
48287 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
48288 | MD%00 | 25 | 104 1/8 | 104 5/8 | 0 | |||||
48289 | MD%02 | 10 | 111 3/8 | 111 1/8 | 111 7/8 | 0 | ||||
48290 | MD%12 | 5 | 120 1/8 | 119 1/4 | 122 | 0 | ||||
48291 | MD%A97 | 10 | 100 7/8 | 100 5/8 | 101 5/32 | 0 | ||||
48292 | MDB%A | 10 | 98 1/2 | 94 1/8 | 97 | 0 | ||||
48293 | MDFC%02 | 0 | 0 | |||||||
48294 | MED% | 0 | 89 | 90 | 0 | |||||
48295 | MED%C | 3 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 98 | 13 | |
48296 | MED%NP | 10 | 89 3/4 | 88 | 90 1/2 | 0 | ||||
48297 | MEL%99 | 10 | 185 | 0 | ||||||
48298 | MERCN%98 | 50 | 100 | 102 | 103 | 0 | ||||
48299 | MERDM%98 | 50 | 101 | 101 | 102 | 0 | ||||
48300 | MERIQ%97 | 24 | 103 3/8 | 104 3/4 | 105 3/4 | 0 | ||||
48301 | MERIQ%99 | 25 | 100 1/2 | 100 3/4 | 101 3/4 | 0 | ||||
48302 | MERP%ZR99 | 30 | 140 1/2 | 163 5/8 | 164 5/8 | 0 | ||||
48303 | MERPM%10 | 0 | 0 | |||||||
48304 | MERPM%11 | 0 | 0 | |||||||
48305 | MEXN%97 | 2 | 97 1/4 | 97 3/8 | 101 1/2 | 0 | ||||
48306 | MGA%02 | 3 | 111 | 111 | 111 | 111 | 111 | 3 | ||
48307 | MGG%02 | 10 | 107 3/8 | 108 | 108 | 107 3/8 | 107 3/8 | 108 5/8 | 40 | |
48308 | MGG%99 | 28 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 5/8 | 28 | |
48309 | MGL%A | 50 | 108 | 108 | 0 | |||||
48310 | MGS%01 | 1000 | 101 3/8 | 98 1/4 | 0 | |||||
48311 | MJP%A | 57 | 101 7/8 | 102 1/8 | 103 1/8 | 0 | ||||
48312 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
48313 | MMG%97 | 5 | 100 | 100 | 100 1/2 | 0 | ||||
48314 | MMG%98 | 5 | 100 | 100 7/8 | 100 7/8 | 100 | 99 5/8 | 100 3/8 | 15 | |
48315 | MMG%99 | 1 | 102 | 102 | 102 | 102 | 100 1/8 | 103 7/8 | 1 | |
48316 | MNS%04 | 30 | 90 | 90 1/2 | 92 | 0 | ||||
48317 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
48318 | MOB%21 | 15 | 109 | 107 5/8 | 0 | |||||
48319 | MOB%32 | 4 | 103 | 103 1/2 | 0 | |||||
48320 | MOB%33 | 100 | 105 | 96 | 0 | |||||
48321 | MOB%F01 | 20 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 108 | 20 | |
48322 | MOE%08 | 10 | 90 | 86 | 0 | |||||
48323 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
48324 | MOI%F | 25 | 99 1/2 | 100 | 101 | 0 | ||||
48325 | MONON%07 | 13 | 93 | 90 | 0 | |||||
48326 | MONON%07. | 10 | 90 | 90 | 0 | |||||
48327 | MOP%05 | 10 | 80 1/8 | 80 1/8 | 83 1/2 | 0 | ||||
48328 | MOP%05. | 6 | 81 1/2 | 80 1/8 | 88 | 0 | ||||
48329 | MOP%20 | 1 | 63 1/8 | 63 1/2 | 64 1/2 | 0 | ||||
48330 | MOP%30 | 14 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 16 | |
48331 | MOP%45 | 31 | 58 | 57 1/2 | 58 3/4 | 0 | ||||
48332 | MOT%ZR13 | 1 | 70 | 70 | 70 1/2 | 70 | 69 1/2 | 70 1/2 | 151 | |
48333 | MPX%02 | 10 | 107 7/8 | 102 1/2 | 107 7/8 | 0 | ||||
48334 | MPX%03 | 7 | 98 3/4 | 99 | 0 | |||||
48335 | MRO%02 | 55 | 100 1/8 | 100 1/4 | 100 3/4 | 0 | ||||
48336 | MRO%06 | 3 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 | 102 1/4 | 15 | |
48337 | MRR%A | 19 | 96 1/2 | 95 | 0 | |||||
48338 | MSA%03 | 259 | 108 1/2 | 110 | 0 | |||||
48339 | MSI%A | 20 | 58 | 51 | 57 | 0 | ||||
48340 | MSNK%03 | 0 | 98 7/8 | 99 3/8 | 0 | |||||
48341 | MSX%03 | 3 | 83 | 82 3/4 | 83 | 82 3/4 | 82 3/4 | 83 | 13 | |
48342 | MT%00 | 0 | 98 | 0 | ||||||
48343 | MT%02 | 0 | 100 | 0 | ||||||
48344 | MT%J01 | 0 | 80 | 0 | ||||||
48345 | MT%M01 | 5 | 101 1/2 | 102 1/8 | 0 | |||||
48346 | MXM%C | 10 | 101 | 101 1/8 | 102 1/2 | 0 | ||||
48347 | MXM%E | 5 | 106 | 106 3/8 | 106 3/8 | 106 | 106 | 106 3/8 | 12 | |
48348 | MXS%08 | 5 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/8 | 97 1/2 | 10 | |
48349 | N%04 | 12 | 122 | 123 | 0 | |||||
48350 | N%16 | 15 | 105 1/2 | 105 | 105 1/2 | 105 | 105 | 105 1/2 | 25 | |
48351 | NA%00 | 15 | 104 | 104 | 104 | 104 | 103 1/4 | 104 | 15 | |
48352 | NA%99 | 2 | 103 5/8 | 103 3/4 | 104 1/8 | 0 | ||||
48353 | NAE%12 | 5 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 86 | 5 | |
48354 | NAPL%06 | 0 | 0 | |||||||
48355 | NATW%02 | 5 | 117 | 0 | ||||||
48356 | NAVST%04 | 5 | 100 3/8 | 100 | 100 1/2 | 100 | 100 1/8 | 100 3/8 | 45 | |
48357 | NAVST%98 | 15 | 95 3/4 | 95 3/4 | 0 | |||||
48358 | NCB%A | 10 | 101 | 101 | 101 | 101 | 100 1/4 | 10 | ||
48359 | NCB%N96 | 10 | 100 1/16 | 100 | 0 | |||||
48360 | NCC%97 | 0 | 0 | |||||||
48361 | NCN%06 | 0 | 0 | |||||||
48362 | NCN%08 | 0 | 0 | |||||||
48363 | NE%06 | 0 | 0 | |||||||
48364 | NEC%11 | 20 | 89 | 88 | 0 | |||||
48365 | NETT%00 | 15 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 1/4 | 98 1/2 | 15 | |
48366 | NETT%01 | 10 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 109 1/2 | 10 | |
48367 | NETT%02 | 4 | 89 3/4 | 89 3/4 | 91 1/2 | 0 | ||||
48368 | NETT%03 | 10 | 97 3/4 | 96 5/8 | 99 | 0 | ||||
48369 | NETT%05 | 5 | 84 1/8 | 85 1/4 | 0 | |||||
48370 | NETT%06 | 25 | 94 | 93 3/8 | 94 3/8 | 0 | ||||
48371 | NETT%07 | 10 | 100 1/4 | 100 1/4 | 100 3/8 | 0 | ||||
48372 | NETT%08 | 10 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/4 | 95 | 10 | |
48373 | NETT%22 | 10 | 101 1/2 | 100 3/8 | 0 | |||||
48374 | NETT%23 | 50 | 91 | 91 1/4 | 94 7/8 | 0 | ||||
48375 | NETT%29 | 22 | 105 1/2 | 105 1/2 | 0 | |||||
48376 | NETT%31 | 5 | 106 | 106 | 0 | |||||
48377 | NETT%97 | 5 | 100 3/8 | 99 7/8 | 100 7/8 | 0 | ||||
48378 | NETT%98 | 105 | 98 3/8 | 98 | 98 1/2 | 0 | ||||
48379 | NETT%A99 | 25 | 96 1/2 | 96 | 96 1/2 | 96 | 96 1/2 | 100 | 52 | |
48380 | NETT%S99 | 25 | 99 1/2 | 99 1/2 | 100 | 0 | ||||
48381 | NEV%02 | 18 | 106 1/4 | 106 1/8 | 108 1/8 | 0 | ||||
48382 | NFK%15 | 8 | 73 3/4 | 72 3/4 | 73 7/8 | 0 | ||||
48383 | NGE%01 | 5 | 100 3/4 | 100 3/4 | 101 3/4 | 0 | ||||
48384 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
48385 | NHC%A | 388 | 253 | 240 | 0 | |||||
48386 | NHI%01 | 1 | 102 | 0 | ||||||
48387 | NHP%99 | 1 | 101 1/2 | 102 | 105 | 0 | ||||
48388 | NIBK%04 | 0 | 0 | |||||||
48389 | NJT%11 | 15 | 99 1/4 | 98 | 101 | 0 | ||||
48390 | NJT%12 | 15 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 99 3/8 | 100 | 15 | |
48391 | NOBFC%03 | 20 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 101 1/8 | 102 1/2 | 20 | |
48392 | NOBFC%97 | 0 | 0 | |||||||
48393 | NOBFC%A96 | 0 | 0 | |||||||
48394 | NOR%02 | 5 | 105 | 0 | ||||||
48395 | NOV%00 | 10 | 90 | 90 | 90 | 90 | 90 | 91 | 10 | |
48396 | NPRY%47 | 2 | 75 | 75 | 83 | 0 | ||||
48397 | NPRY%47. | 7 | 80 | 75 1/4 | 83 1/2 | 0 | ||||
48398 | NPRY%97 | 6 | 108 | 104 1/4 | 0 | |||||
48399 | NPRY%97. | 1 | 104 1/4 | 104 | 0 | |||||
48400 | NPRY%SD47 | 20 | 40 7/8 | 40 | 0 | |||||
48401 | NPRY%SD97 | 10 | 98 1/32 | 98 1/32 | 100 | 0 | ||||
48402 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 47 | 0 | ||||
48403 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 3/4 | 0 | ||||
48404 | NRUC%21 | 15 | 109 | 105 1/8 | 0 | |||||
48405 | NRUC%97 | 11 | 100 3/4 | 101 | 104 | 0 | ||||
48406 | NRUC%98 | 10 | 102 1/2 | 101 3/8 | 0 | |||||
48407 | NS%06 | 5 | 95 | 95 | 96 3/8 | 0 | ||||
48408 | NVA%23 | 0 | 0 | |||||||
48409 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
48410 | NX%07 | 5 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/8 | 103 1/4 | 53 | ||
48411 | NYCY%BX97 | 0 | 0 | |||||||
48412 | NYCY%DB97 | 0 | 0 | |||||||
48413 | NYCY%DC98 | 0 | 0 | |||||||
48414 | NYCY%EY96 | 0 | 95 | 0 | ||||||
48415 | NYCY%GY14 | 0 | 0 | |||||||
48416 | NYCY%HB14 | 0 | 0 | |||||||
48417 | NYCY%HD97 | 0 | 0 | |||||||
48418 | NYCY%JA09 | 0 | 0 | |||||||
48419 | NYCY%JD09 | 0 | 0 | |||||||
48420 | NYCY%KB97 | 0 | 0 | |||||||
48421 | NYCY%KR09 | 0 | 0 | |||||||
48422 | NYCY%LE97 | 0 | 0 | |||||||
48423 | NYCY%LS14 | 0 | 0 | |||||||
48424 | NYCY%LY14 | 0 | 0 | |||||||
48425 | NYCY%MM04 | 0 | 0 | |||||||
48426 | NYCY%MP09 | 0 | 0 | |||||||
48427 | NYCY%MS04 | 0 | 0 | |||||||
48428 | NYCY%MU04 | 0 | 0 | |||||||
48429 | NYCY%NA09 | 0 | 0 | |||||||
48430 | NYCY%NU09 | 0 | 0 | |||||||
48431 | NYCY%QV04 | 0 | 0 | |||||||
48432 | NYCY%QX04 | 0 | 0 | |||||||
48433 | NYCY%RZ04 | 0 | 0 | |||||||
48434 | NYCY%SG97 | 0 | 0 | |||||||
48435 | NYCY%TB04 | 0 | 0 | |||||||
48436 | NYCY%WI97 | 0 | 0 | |||||||
48437 | NYCY%YE97 | 0 | 0 | |||||||
48438 | NYCY%ZE97 | 0 | 0 | |||||||
48439 | NYN%RP10 | 10 | 88 3/8 | 88 5/8 | 90 1/4 | 0 | ||||
48440 | NYNC%04 | 0 | 108 3/4 | 113 | 0 | |||||
48441 | NYTC%00 | 9 | 93 1/2 | 93 5/8 | 94 3/4 | 0 | ||||
48442 | NYTC%02 | 1 | 90 1/4 | 91 | 95 | 0 | ||||
48443 | NYTC%05 | 50 | 98 3/8 | 97 7/8 | 99 | 0 | ||||
48444 | NYTC%07 | 20 | 91 3/8 | 92 1/8 | 0 | |||||
48445 | NYTC%09 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 99 3/8 | 99 3/8 | 100 3/4 | 16 | |
48446 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
48447 | NYTC%11 | 19 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 98 5/8 | 100 1/2 | 19 | |
48448 | NYTC%17 | 1 | 100 5/8 | 101 | 101 | 100 5/8 | 100 5/8 | 101 1/2 | 6 | |
48449 | NYTC%24 | 15 | 96 1/2 | 96 1/4 | 97 3/8 | 0 | ||||
48450 | NYTC%25 | 21 | 94 3/8 | 93 1/4 | 95 1/4 | 0 | ||||
48451 | NYTC%31 | 9 | 108 | 108 | 115 | 0 | ||||
48452 | NYTC%33 | 20 | 92 | 95 | 0 | |||||
48453 | NYTC%97 | 25 | 98 3/8 | 98 11/32 | 99 1/2 | 0 | ||||
48454 | NYTC%98 | 3 | 98 1/4 | 98 3/8 | 101 | 0 | ||||
48455 | NYTC%D06 | 65 | 100 3/4 | 100 3/4 | 100 3/4 | 100 5/8 | 100 5/8 | 101 5/8 | 109 | |
48456 | NYTC%F04 | 30 | 96 1/8 | 96 3/4 | 0 | |||||
48457 | NYTC%F23 | 10 | 99 3/4 | 100 1/8 | 101 1/2 | 0 | ||||
48458 | NYTC%J04 | 6 | 88 | 88 1/4 | 89 1/2 | 0 | ||||
48459 | NYTC%J06 | 10 | 85 | 85 | 85 | 85 | 85 3/8 | 10 | ||
48460 | NYTC%J13 | 8 | 93 1/8 | 97 3/4 | 0 | |||||
48461 | NYTC%M13 | 14 | 99 1/4 | 93 1/8 | 100 3/8 | 0 | ||||
48462 | NYTC%N03 | 30 | 92 1/2 | 92 | 0 | |||||
48463 | NYTC%N23 | 4 | 88 1/8 | 88 7/8 | 0 | |||||
48464 | NYTC%S03 | 25 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 95 1/8 | 96 3/4 | 25 | |
48465 | NYUDC%14 | 0 | 85 | 0 | ||||||
48466 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
48467 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
48468 | NZIC%97 | 15 | 99 | 99 | 101 | 0 | ||||
48469 | ODP%ZR07 | 2 | 63 | 63 | 63 | 63 | 63 | 2 | ||
48470 | ODP%ZR08 | 10 | 56 1/2 | 57 | 57 | 56 1/2 | 56 | 59 | 24 | |
48471 | OEH%98 | 4 | 100 3/4 | 101 | 102 | 0 | ||||
48472 | OHBT%11 | 10 | 101 3/8 | 100 5/8 | 101 1/2 | 0 | ||||
48473 | OHBT%13 | 20 | 101 7/8 | 102 | 103 | 0 | ||||
48474 | OHI%01 | 10 | 104 | 102 | 0 | |||||
48475 | OI%03 | 50 | 110 | 110 | 110 | 110 | 110 | 110 1/2 | 50 | |
48476 | OI%99 | 50 | 101 3/4 | 101 1/2 | 101 3/4 | 101 1/2 | 101 1/8 | 101 7/8 | 313 | |
48477 | OI%A02 | 4 | 104 3/4 | 104 5/8 | 105 1/4 | 0 | ||||
48478 | OI%A04 | 10 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 103 5/8 | 104 3/4 | 10 | |
48479 | OI%J02 | 7 | 105 3/4 | 105 3/8 | 105 3/4 | 105 1/4 | 105 3/8 | 105 7/8 | 125 | |
48480 | OI%O04 | 3 | 105 | 104 5/8 | 106 | 0 | ||||
48481 | OLS%03 | 5 | 124 | 128 | 0 | |||||
48482 | OM%02 | 10 | 96 1/2 | 97 1/4 | 97 1/4 | 96 | 95 1/2 | 96 1/2 | 61 | |
48483 | OMI%06 | 14 | 106 | 104 3/4 | 0 | |||||
48484 | ORX%14 | 9 | 94 1/4 | 94 5/8 | 94 3/4 | 94 | 93 3/4 | 94 3/4 | 83 | |
48485 | OS%03 | 25 | 107 3/4 | 107 5/8 | 107 3/4 | 107 5/8 | 107 3/8 | 108 | 106 | |
48486 | OXO%97 | 5 | 99 | 98 1/2 | 101 1/2 | 0 | ||||
48487 | OXO%99 | 15 | 97 1/2 | 98 5/8 | 100 3/4 | 0 | ||||
48488 | OXY%01 | 15 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/4 | 114 1/2 | 15 | |
48489 | OXY%09 | 5 | 118 5/8 | 120 3/8 | 120 1/2 | 0 | ||||
48490 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
48491 | OXY%A19 | 4 | 116 3/4 | 114 7/8 | 120 | 0 | ||||
48492 | OXY%J19 | 1 | 113 3/4 | 113 3/4 | 114 1/2 | 0 | ||||
48493 | P%03 | 10 | 96 5/8 | 97 1/2 | 100 1/2 | 0 | ||||
48494 | P%11 | 15 | 112 1/2 | 111 1/4 | 0 | |||||
48495 | P%21 | 2 | 106 1/4 | 106 1/2 | 0 | |||||
48496 | P%22 | 8 | 107 1/2 | 105 5/8 | 108 | 0 | ||||
48497 | P%A23 | 10 | 101 3/4 | 100 3/8 | 103 1/2 | 0 | ||||
48498 | P%J01 | 15 | 105 1/4 | 106 5/8 | 110 | 0 | ||||
48499 | P%J23 | 1 | 104 | 104 | 0 | |||||
48500 | P%N23 | 15 | 95 1/2 | 94 | 97 | 0 | ||||
48501 | P%N97 | 25 | 103 | 102 1/4 | 0 | |||||
48502 | PACB%02 | 15 | 103 | 102 3/4 | 0 | |||||
48503 | PACB%05 | 30 | 96 5/8 | 96 1/2 | 96 5/8 | 96 1/2 | 96 1/2 | 97 1/2 | 58 | |
48504 | PACB%23 | 10 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 94 | 94 5/8 | 10 | |
48505 | PACB%26 | 50 | 99 1/8 | 99 1/2 | 99 1/2 | 99 1/8 | 99 1/4 | 99 3/8 | 108 | |
48506 | PACB%33 | 10 | 98 5/8 | 98 1/2 | 98 5/8 | 98 1/2 | 98 1/8 | 98 5/8 | 115 | |
48507 | PACB%34 | 10 | 90 7/8 | 90 1/2 | 91 3/8 | 0 | ||||
48508 | PAG%A | 5 | 106 | 106 1/2 | 106 1/2 | 106 | 102 | 106 | 10 | |
48509 | PB%03 | 0 | 96 1/8 | 0 | ||||||
48510 | PBC%08 | 1 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 98 5/8 | 99 7/8 | 1 | |
48511 | PBY%99 | 2 | 105 | 105 | 105 | 105 | 105 | 9 | ||
48512 | PBY%ZR11 | 30 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 55 1/2 | 56 3/4 | 30 | |
48513 | PCG%KK96 | 10 | 99 17/32 | 99 21/32 | 99 15/16 | 0 | ||||
48514 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
48515 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
48516 | PCO%97 | 25 | 98 | 98 | 99 31/32 | 0 | ||||
48517 | PCS%03 | 2 | 61 5/8 | 61 | 62 1/4 | 61 | 62 1/4 | 62 3/4 | 141 | |
48518 | PDQ%02 | 1 | 140 | 136 | 140 | 0 | ||||
48519 | PDQ%06 | 15 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 101 | 20 | |
48520 | PDV%00 | 0 | 0 | |||||||
48521 | PDV%03 | 20 | 95 | 0 | ||||||
48522 | PDV%98 | 0 | 0 | |||||||
48523 | PE%05 | 25 | 95 | 95 | 95 | 95 | 95 | 95 3/8 | 25 | |
48524 | PE%24 | 12 | 93 1/2 | 91 5/8 | 95 3/8 | 0 | ||||
48525 | PE%A23 | 1 | 91 7/8 | 91 7/8 | 91 7/8 | 91 7/8 | 92 1/2 | 93 3/4 | 1 | |
48526 | PE%A98 | 9 | 97 1/4 | 97 7/8 | 0 | |||||
48527 | PE%D01 | 15 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 100 3/4 | 101 1/4 | 15 | |
48528 | PE%M03 | 5 | 98 3/4 | 96 1/8 | 98 3/4 | 0 | ||||
48529 | PE%M23 | 40 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/4 | 101 1/8 | 40 | |
48530 | PE%N01 | 2 | 94 3/8 | 95 1/4 | 96 1/2 | 0 | ||||
48531 | PE%O97 | 24 | 99 31/32 | 99 31/32 | 99 31/32 | 99 31/32 | 99 9/32 | 99 31/32 | 24 | |
48532 | PEG%01 | 20 | 103 7/8 | 105 1/8 | 0 | |||||
48533 | PEG%02 | 20 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/8 | 99 1/8 | 20 | |
48534 | PEG%04 | 10 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 | 99 | 10 | |
48535 | PEG%05 | 5 | 112 1/2 | 109 5/8 | 0 | |||||
48536 | PEG%06 | 5 | 97 1/2 | 97 3/4 | 0 | |||||
48537 | PEG%07 | 50 | 93 1/4 | 93 1/4 | 0 | |||||
48538 | PEG%14 | 10 | 98 1/2 | 98 | 0 | |||||
48539 | PEG%16 | 0 | 0 | |||||||
48540 | PEG%23 | 5 | 98 | 98 | 98 | 98 | 96 3/8 | 98 3/4 | 25 | |
48541 | PEG%24 | 10 | 93 5/8 | 93 5/8 | 93 5/8 | 93 5/8 | 93 1/8 | 10 | ||
48542 | PEG%98 | 114 | 100 | 99 3/4 | 0 | |||||
48543 | PEG%99 | 20 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 20 | ||
48544 | PEG%A | 1 | 98 1/2 | 98 3/4 | 100 | 0 | ||||
48545 | PEG%D37 | 1 | 99 5/8 | 99 5/8 | 0 | |||||
48546 | PEG%D37. | 1 | 97 1/8 | 96 | 0 | |||||
48547 | PEG%DD03 | 21 | 108 1/2 | 107 1/8 | 113 | 0 | ||||
48548 | PEG%F00 | 15 | 103 1/2 | 103 | 103 1/4 | 0 | ||||
48549 | PEG%F22 | 21 | 107 1/2 | 106 3/4 | 108 1/2 | 0 | ||||
48550 | PEG%J21 | 20 | 109 1/8 | 107 | 0 | |||||
48551 | PEG%J22 | 40 | 103 1/8 | 103 | 105 1/2 | 0 | ||||
48552 | PEG%J37 | 3 | 62 1/2 | 63 1/2 | 68 1/2 | 0 | ||||
48553 | PEG%J37. | 15 | 63 1/2 | 63 1/2 | 64 | 0 | ||||
48554 | PEG%J97 | 10 | 100 3/32 | 100 | 102 | 0 | ||||
48555 | PEG%M00 | 5 | 97 1/4 | 97 3/4 | 0 | |||||
48556 | PEG%MM03 | 10 | 99 7/8 | 99 1/2 | 101 1/2 | 0 | ||||
48557 | PEG%N21 | 5 | 106 3/4 | 106 3/4 | 107 1/2 | 0 | ||||
48558 | PEG%N97 | 25 | 100 1/2 | 101 | 101 1/4 | 0 | ||||
48559 | PEL%23 | 0 | 92 | 0 | ||||||
48560 | PEP%98 | 25 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 104 5/8 | 25 | |
48561 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48562 | PFS%00 | 25 | 131 | 0 | ||||||
48563 | PFS%03 | 10 | 104 | 103 | 104 1/2 | 0 | ||||
48564 | PGTC%05 | 0 | 90 | 0 | ||||||
48565 | PGTC%25 | 0 | 0 | |||||||
48566 | PHC%G | 15 | 87 | 87 1/2 | 87 1/2 | 87 | 80 | 89 | 25 | |
48567 | PHC%P | 11 | 83 | 82 | 86 | 0 | ||||
48568 | PIN%02 | 8 | 98 7/8 | 99 1/8 | 99 7/8 | 0 | ||||
48569 | PIN%Y07 | 5 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 3/4 | 5 | |
48570 | PIR%DC03. | 15 | 100 | 100 | 100 11/32 | 0 | ||||
48571 | PIR%O03 | 30 | 103 | 103 | 103 | 103 | 101 1/4 | 103 | 30 | |
48572 | PKE%06 | 1 | 84 | 85 | 85 | 84 | 84 1/4 | 85 | 2 | |
48573 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48574 | PMK%00 | 7 | 100 1/2 | 101 | 101 7/8 | 100 1/8 | 100 1/8 | 100 1/2 | 258 | |
48575 | PNF%05 | 37 | 56 | 55 1/8 | 56 | 55 | 55 1/2 | 56 | 952 | |
48576 | POM%02 | 10 | 91 1/2 | 92 | 0 | |||||
48577 | POM%18 | 25 | 103 | 103 1/4 | 103 1/4 | 103 | 103 | 104 1/2 | 50 | |
48578 | PPP%04 | 6 | 166 | 171 | 0 | |||||
48579 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48580 | PRU%ZRA97 | 15 | 90 7/8 | 96 3/4 | 99 | 0 | ||||
48581 | PSX%03 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 104 | 10 | |
48582 | PTAF%01 | 0 | 100 | 0 | ||||||
48583 | PTK%ZR03 | 17 | 68 3/8 | 68 3/8 | 68 3/8 | 68 3/8 | 68 3/8 | 68 1/2 | 62 | |
48584 | PXN%A | 0 | 101 1/4 | 0 | ||||||
48585 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48586 | PZL%J03 | 5 | 157 | 157 | 157 | 157 | 157 | 5 | ||
48587 | PZL%O03 | 3 | 114 1/2 | 114 | 114 3/4 | 114 | 114 | 116 | 41 | |
48588 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48589 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48590 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48591 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48592 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48593 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48594 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48595 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48596 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48597 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48598 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48599 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48600 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48601 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48602 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48603 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48604 | QFMD%03 | 1 | 3 | 0 | ||||||
48605 | QGWU%87 | 0 | 0 | |||||||
48606 | QHUT%04 | 39 | 2 1/4 | 7/8 | 2 1/4 | 0 | ||||
48607 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48608 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48609 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48610 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48611 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48612 | R%16 | 5 | 106 3/4 | 105 3/4 | 111 | 0 | ||||
48613 | R%H17 | 10 | 101 1/4 | 100 | 105 | 0 | ||||
48614 | R%J17 | 10 | 102 | 102 | 107 | 0 | ||||
48615 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48616 | RAD%ZR06 | 8 | 57 | 57 | 57 | 57 | 57 | 8 | ||
48617 | RAL%09 | 2 | 110 1/2 | 109 1/2 | 0 | |||||
48618 | RAL%15 | 28 | 100 | 98 | 0 | |||||
48619 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48620 | RAL%22 | 20 | 107 | 107 | 110 1/2 | 0 | ||||
48621 | RAL%23 | 10 | 100 | 100 | 0 | |||||
48622 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
48623 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48624 | RAPP%00 | 0 | 0 | |||||||
48625 | RAPP%05 | 0 | 0 | |||||||
48626 | RBS%11 | 0 | 0 | |||||||
48627 | RBSP% | 0 | 0 | |||||||
48628 | RCN%08 | 0 | 0 | |||||||
48629 | RCN%16 | 0 | 0 | |||||||
48630 | RCN%CD06 | 0 | 0 | |||||||
48631 | RDC%01 | 15 | 106 1/2 | 106 1/2 | 107 1/8 | 0 | ||||
48632 | RDM%03 | 10 | 85 1/4 | 84 3/4 | 85 | 0 | ||||
48633 | REL%00 | 17 | 102 1/8 | 101 3/8 | 102 1/4 | 101 3/8 | 102 1/8 | 102 3/4 | 95 | |
48634 | REL%03 | 10 | 103 3/8 | 103 1/2 | 103 1/2 | 103 3/8 | 103 | 103 3/8 | 85 | |
48635 | RELFC%D00 | 10 | 100 3/4 | 99 1/4 | 0 | |||||
48636 | RELFC%N00 | 12 | 101 | 0 | ||||||
48637 | RELFC%N00. | 0 | 99 1/32 | 0 | ||||||
48638 | REVL%10 | 69 | 104 | 103 3/8 | 104 | 103 3/8 | 104 | 104 3/4 | 90 | |
48639 | REVL%99 | 10 | 102 7/8 | 103 | 103 | 102 7/8 | 102 7/8 | 103 5/8 | 15 | |
48640 | RFC%APR30 | 0 | 111 | 0 | ||||||
48641 | RFC%JAN21 | 0 | 0 | |||||||
48642 | RFC%JAN30 | 0 | 0 | |||||||
48643 | RFC%JUL20 | 0 | 0 | |||||||
48644 | RFC%OCT19 | 0 | 0 | |||||||
48645 | RFC%OCT20 | 0 | 0 | |||||||
48646 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48647 | RFCI%AP96 | 0 | 0 | |||||||
48648 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48649 | RFCI%AR97 | 0 | 0 | |||||||
48650 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48651 | RFCI%AT98 | 0 | 0 | |||||||
48652 | RFCI%AU99 | 0 | 36 | 0 | ||||||
48653 | RFCI%AV99 | 0 | 0 | |||||||
48654 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48655 | RFCI%AX00 | 0 | 0 | |||||||
48656 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48657 | RFCI%AZ01 | 0 | 0 | |||||||
48658 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48659 | RFCI%BB02 | 0 | 0 | |||||||
48660 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48661 | RFCI%BD03 | 0 | 0 | |||||||
48662 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48663 | RFCI%BF04 | 0 | 0 | |||||||
48664 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48665 | RFCI%BH05 | 0 | 0 | |||||||
48666 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48667 | RFCI%BK06 | 0 | 0 | |||||||
48668 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48669 | RFCI%BM07 | 0 | 0 | |||||||
48670 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48671 | RFCI%BP08 | 0 | 0 | |||||||
48672 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48673 | RFCI%BR09 | 0 | 0 | |||||||
48674 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48675 | RFCI%BT10 | 0 | 0 | |||||||
48676 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48677 | RFCI%BV11 | 0 | 0 | |||||||
48678 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48679 | RFCI%BX12 | 0 | 0 | |||||||
48680 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48681 | RFCI%BZ13 | 0 | 0 | |||||||
48682 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48683 | RFCI%CB14 | 0 | 0 | |||||||
48684 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48685 | RFCI%CD15 | 0 | 0 | |||||||
48686 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48687 | RFCI%CF16 | 0 | 0 | |||||||
48688 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48689 | RFCI%CH17 | 0 | 0 | |||||||
48690 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48691 | RFCI%CK18 | 0 | 0 | |||||||
48692 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48693 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48694 | RFCI%DX97 | 0 | 0 | |||||||
48695 | RFCI%DY97 | 0 | 0 | |||||||
48696 | RFCI%DZ98 | 0 | 0 | |||||||
48697 | RFCI%EA98 | 0 | 0 | |||||||
48698 | RFCI%EB99 | 0 | 0 | |||||||
48699 | RFCI%EC99 | 0 | 0 | |||||||
48700 | RFCI%ED00 | 0 | 0 | |||||||
48701 | RFCI%EE00 | 0 | 0 | |||||||
48702 | RFCI%EF01 | 0 | 0 | |||||||
48703 | RFCI%EG01 | 0 | 0 | |||||||
48704 | RFCI%EH02 | 0 | 0 | |||||||
48705 | RFCI%EJ02 | 0 | 0 | |||||||
48706 | RFCI%EK03 | 0 | 0 | |||||||
48707 | RFCI%EL03 | 0 | 0 | |||||||
48708 | RFCI%EM04 | 0 | 0 | |||||||
48709 | RFCI%EN04 | 0 | 0 | |||||||
48710 | RFCI%EP05 | 0 | 0 | |||||||
48711 | RFCI%EQ05 | 0 | 0 | |||||||
48712 | RFCI%ER06 | 0 | 0 | |||||||
48713 | RFCI%ES06 | 0 | 0 | |||||||
48714 | RFCI%ET07 | 0 | 0 | |||||||
48715 | RFCI%EU07 | 0 | 0 | |||||||
48716 | RFCI%EV08 | 0 | 0 | |||||||
48717 | RFCI%EW08 | 0 | 0 | |||||||
48718 | RFCI%EX09 | 0 | 0 | |||||||
48719 | RFCI%EY09 | 0 | 0 | |||||||
48720 | RFCI%EZ10 | 0 | 0 | |||||||
48721 | RFCI%FA10 | 0 | 0 | |||||||
48722 | RFCI%FB11 | 0 | 0 | |||||||
48723 | RFCI%FC11 | 0 | 0 | |||||||
48724 | RFCI%FD12 | 0 | 0 | |||||||
48725 | RFCI%FE12 | 0 | 0 | |||||||
48726 | RFCI%FF13 | 0 | 0 | |||||||
48727 | RFCI%FG13 | 0 | 0 | |||||||
48728 | RFCI%FH14 | 0 | 0 | |||||||
48729 | RFCI%FJ14 | 0 | 0 | |||||||
48730 | RFCI%FK15 | 0 | 0 | |||||||
48731 | RFCI%FL15 | 0 | 0 | |||||||
48732 | RFCI%FM16 | 0 | 0 | |||||||
48733 | RFCI%FN16 | 0 | 0 | |||||||
48734 | RFCI%FP17 | 0 | 0 | |||||||
48735 | RFCI%FQ17 | 0 | 0 | |||||||
48736 | RFCI%FR18 | 0 | 0 | |||||||
48737 | RFCI%FS18 | 0 | 0 | |||||||
48738 | RFCI%FT19 | 0 | 0 | |||||||
48739 | RFCI%FU19 | 0 | 0 | |||||||
48740 | RFCI%FV20 | 0 | 0 | |||||||
48741 | RFCI%FW20 | 0 | 0 | |||||||
48742 | RFCI%FX21 | 0 | 0 | |||||||
48743 | RFCI%FY21 | 0 | 0 | |||||||
48744 | RFCI%FZ22 | 0 | 0 | |||||||
48745 | RFCI%GA22 | 0 | 0 | |||||||
48746 | RFCI%GB23 | 0 | 0 | |||||||
48747 | RFCI%GC23 | 0 | 0 | |||||||
48748 | RFCI%GD24 | 0 | 0 | |||||||
48749 | RFCI%GE24 | 0 | 0 | |||||||
48750 | RFCI%GF25 | 0 | 0 | |||||||
48751 | RFCI%GG25 | 0 | 0 | |||||||
48752 | RFCI%GH26 | 0 | 0 | |||||||
48753 | RFCI%GJ26 | 0 | 0 | |||||||
48754 | RFCI%GK27 | 0 | 0 | |||||||
48755 | RFCI%GL27 | 0 | 0 | |||||||
48756 | RFCI%GM28 | 0 | 0 | |||||||
48757 | RFCI%GN28 | 0 | 0 | |||||||
48758 | RFCI%GP29 | 0 | 0 | |||||||
48759 | RFCI%GQ29 | 0 | 0 | |||||||
48760 | RFCI%GR30 | 0 | 0 | |||||||
48761 | RFCI%GT20 | 0 | 0 | |||||||
48762 | RFCI%GU20 | 0 | 0 | |||||||
48763 | RFCI%GV21 | 0 | 0 | |||||||
48764 | RFCI%GW21 | 0 | 0 | |||||||
48765 | RFCI%GX22 | 0 | 0 | |||||||
48766 | RFCI%GY22 | 0 | 0 | |||||||
48767 | RFCI%GZ23 | 0 | 0 | |||||||
48768 | RFCI%HA23 | 0 | 0 | |||||||
48769 | RFCI%HB24 | 0 | 0 | |||||||
48770 | RFCI%HC24 | 0 | 0 | |||||||
48771 | RFCI%HD25 | 0 | 0 | |||||||
48772 | RFCI%HE25 | 0 | 0 | |||||||
48773 | RFCI%HF26 | 0 | 0 | |||||||
48774 | RFCI%HG26 | 0 | 0 | |||||||
48775 | RFCI%HH27 | 0 | 0 | |||||||
48776 | RFCI%HJ27 | 0 | 0 | |||||||
48777 | RFCI%HK28 | 0 | 0 | |||||||
48778 | RFCI%HL28 | 0 | 0 | |||||||
48779 | RFCI%HM29 | 0 | 0 | |||||||
48780 | RFCI%HN29 | 0 | 0 | |||||||
48781 | RFCI%HP30 | 0 | 0 | |||||||
48782 | RFCP%AA19 | 0 | 0 | |||||||
48783 | RFCP%AB30 | 0 | 0 | |||||||
48784 | RFCP%AC30 | 0 | 0 | |||||||
48785 | RFCP%AD20 | 0 | 0 | |||||||
48786 | RFCP%AE20 | 0 | 0 | |||||||
48787 | RFCP%AG21 | 0 | 0 | |||||||
48788 | RHG%05 | 0 | 0 | |||||||
48789 | RHR%12 | 10 | 86 | 86 | 86 | 86 | 85 | 87 | 10 | |
48790 | RHS%03. | 0 | 101 | 0 | ||||||
48791 | RLI%03 | 23 | 114 | 107 | 0 | |||||
48792 | RLLY%00 | 5 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 3/4 | 5 | |
48793 | RLR%03 | 6 | 93 | 94 7/8 | 97 1/2 | 0 | ||||
48794 | RLR%05 | 5 | 101 1/2 | 101 1/4 | 0 | |||||
48795 | RLY%B | 50 | 38 | 36 1/2 | 0 | |||||
48796 | RLY%C | 10 | 50 | 54 7/8 | 0 | |||||
48797 | RN%01 | 72 | 100 3/4 | 100 3/8 | 100 7/8 | 0 | ||||
48798 | RN%02 | 25 | 102 | 102 | 102 | 102 | 101 3/4 | 102 1/2 | 25 | |
48799 | RN%03 | 10 | 95 3/4 | 95 1/4 | 95 3/4 | 95 1/4 | 95 3/8 | 95 3/4 | 243 | |
48800 | RN%04 | 9 | 100 | 99 1/2 | 100 | 99 1/2 | 100 | 100 1/2 | 54 | |
48801 | RN%05 | 7 | 100 | 99 3/4 | 100 | 99 3/4 | 99 7/8 | 100 | 140 | |
48802 | RN%07 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 3/8 | 99 7/8 | 5 | |
48803 | RN%13 | 45 | 100 1/8 | 100 1/4 | 100 1/4 | 100 | 99 3/4 | 100 1/4 | 80 | |
48804 | RN%X00 | 5 | 101 | 101 | 101 3/8 | 0 | ||||
48805 | RN%X99 | 10 | 101 5/8 | 102 1/2 | 102 1/2 | 101 5/8 | 102 1/8 | 103 3/8 | 20 | |
48806 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48807 | RNB%F07 | 10 | 108 3/8 | 107 1/2 | 0 | |||||
48808 | ROK%01 | 5 | 106 3/8 | 106 1/2 | 0 | |||||
48809 | ROK%02 | 16 | 101 3/8 | 99 1/2 | 0 | |||||
48810 | ROK%98 | 0 | 100 1/2 | 0 | ||||||
48811 | ROK%99 | 25 | 107 | 106 1/2 | 107 1/2 | 0 | ||||
48812 | ROK%F05 | 5 | 103 1/2 | 104 1/2 | 0 | |||||
48813 | ROK%J05 | 10 | 97 3/8 | 96 5/8 | 100 1/4 | 0 | ||||
48814 | RP%02 | 95 | 103 1/8 | 101 3/4 | 106 | 0 | ||||
48815 | RP%99 | 10 | 98 7/8 | 98 3/4 | 0 | |||||
48816 | RVT%04 | 10 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 7/8 | 100 1/2 | 17 | |
48817 | RXN%04 | 10 | 113 1/8 | 111 3/8 | 113 1/4 | 0 | ||||
48818 | RXX%99 | 10 | 99 | 99 1/2 | 0 | |||||
48819 | S%A99 | 35 | 104 7/8 | 103 | 0 | |||||
48820 | S%J99 | 10 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 107 1/4 | 108 1/4 | 10 | |
48821 | SAB%A | 33 | 305 | 316 | 0 | |||||
48822 | SACR%EQ20 | 0 | 0 | |||||||
48823 | SACR%ER22 | 0 | 0 | |||||||
48824 | SAG%A | 13 | 97 | 95 | 97 | 0 | ||||
48825 | SB%03 | 10 | 86 1/8 | 84 5/8 | 87 1/2 | 0 | ||||
48826 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48827 | SBMS%NA12 | 0 | 0 | |||||||
48828 | SBMS%NA14 | 0 | 0 | |||||||
48829 | SBO%08 | 20 | 98 1/2 | 98 | 98 1/2 | 98 | 98 1/8 | 98 1/2 | 30 | |
48830 | SBO%09 | 10 | 112 1/2 | 112 1/2 | 0 | |||||
48831 | SBTT%00 | 1 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 1 | ||
48832 | SBTT%01 | 8 | 91 | 92 | 0 | |||||
48833 | SBTT%03 | 3 | 85 3/4 | 87 | 0 | |||||
48834 | SBTT%04 | 10 | 95 | 95 1/2 | 0 | |||||
48835 | SBTT%10 | 10 | 99 5/8 | 99 3/4 | 101 3/8 | 0 | ||||
48836 | SBTT%13 | 9 | 100 7/8 | 100 3/4 | 100 7/8 | 100 3/4 | 100 | 100 3/4 | 10 | |
48837 | SBTT%97 | 5 | 98 1/2 | 98 3/8 | 99 1/4 | 0 | ||||
48838 | SBTT%98 | 10 | 98 | 98 | 99 5/8 | 0 | ||||
48839 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48840 | SCAP%NA10 | 0 | 0 | |||||||
48841 | SCAP%NA11 | 0 | 0 | |||||||
48842 | SCBT%12 | 1 | 98 3/4 | 99 | 99 3/4 | 0 | ||||
48843 | SCGC%02 | 25 | 100 | 98 1/8 | 0 | |||||
48844 | SCGC%03 | 25 | 92 | 93 3/4 | 95 | 0 | ||||
48845 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48846 | SCGC%25 | 44 | 90 7/8 | 90 | 90 7/8 | 0 | ||||
48847 | SCGC%BB23 | 3 | 95 3/4 | 94 | 99 | 0 | ||||
48848 | SCGC%CC98 | 25 | 98 7/8 | 99 | 99 1/2 | 0 | ||||
48849 | SCGC%D97 | 5 | 100 1/8 | 99 7/8 | 0 | |||||
48850 | SCGC%DD23 | 5 | 96 3/4 | 94 | 98 7/8 | 0 | ||||
48851 | SCI%A | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 3/4 | 10 | |
48852 | SCR%A04 | 20 | 110 1/2 | 108 5/8 | 110 1/2 | 0 | ||||
48853 | SCR%B04 | 15 | 110 | 110 | 110 | 110 | 108 7/8 | 110 | 25 | |
48854 | SCR%X03 | 5 | 98 1/2 | 98 3/8 | 98 1/2 | 98 3/8 | 98 3/8 | 98 5/8 | 170 | |
48855 | SCR%Y03 | 20 | 102 3/4 | 101 1/2 | 102 3/4 | 0 | ||||
48856 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48857 | SFY%03. | 1 | 166 | 0 | ||||||
48858 | SGAS%02 | 25 | 103 1/2 | 104 | 0 | |||||
48859 | SGVO%ZR06 | 5 | 68 | 65 | 0 | |||||
48860 | SHH%A | 0 | 103 | 0 | ||||||
48861 | SHN%ZR04 | 20 | 43 | 43 | 43 | 43 | 41 | 43 | 40 | |
48862 | SHR%04 | 0 | 0 | |||||||
48863 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48864 | SIZ%03 | 25 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 87 | 87 1/2 | 31 | |
48865 | SLM%ZR14 | 10 | 26 1/4 | 24 17/32 | 26 7/8 | 0 | ||||
48866 | SLM%ZR22 | 150 | 15 7/8 | 15 1/4 | 17 | 0 | ||||
48867 | SME%01 | 8 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 96 1/2 | 98 1/8 | 8 | |
48868 | SME%04 | 18 | 84 1/2 | 84 | 84 1/2 | 83 5/8 | 84 1/2 | 84 3/4 | 238 | |
48869 | SMG%04 | 65 | 105 | 103 | 106 | 0 | ||||
48870 | SMR%NA11 | 0 | 0 | |||||||
48871 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
48872 | SMU%A | 5 | 104 | 0 | ||||||
48873 | SNY%01 | 10 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 | 96 5/8 | 20 | |
48874 | SORTS%A09 | 0 | 0 | |||||||
48875 | SORTS%B09 | 0 | 0 | |||||||
48876 | SORTS%C11 | 0 | 0 | |||||||
48877 | SORTS%D09 | 0 | 0 | |||||||
48878 | SORTS%E12 | 0 | 0 | |||||||
48879 | SORTS%G10 | 0 | 0 | |||||||
48880 | SPF%00 | 10 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 5/8 | 103 1/4 | 35 | |
48881 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48882 | SPTC%01 | 5 | 100 1/4 | 0 | ||||||
48883 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48884 | SPW%02 | 16 | 109 | 109 | 0 | |||||
48885 | SQA%01 | 13 | 98 | 96 1/2 | 0 | |||||
48886 | SQA%03 | 45 | 100 | 100 1/8 | 100 1/2 | 0 | ||||
48887 | SQA%99 | 10 | 102 1/2 | 103 | 103 | 102 1/2 | 102 1/4 | 103 | 20 | |
48888 | SRAC%05 | 8 | 98 | 93 1/8 | 0 | |||||
48889 | SRV%A | 6 | 102 1/2 | 100 3/4 | 0 | |||||
48890 | SSRC%03 | 20 | 100 | 99 1/2 | 100 | 0 | ||||
48891 | STK%15 | 10 | 135 1/2 | 135 | 135 1/2 | 133 | 135 | 136 | 190 | |
48892 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48893 | STL%NA98 | 10 | 101 | 102 | 0 | |||||
48894 | STO%01 | 2 | 99 1/4 | 99 1/4 | 99 3/8 | 98 7/8 | 99 1/4 | 99 3/8 | 569 | |
48895 | STO%04 | 40 | 104 5/8 | 104 3/8 | 104 5/8 | 104 | 104 | 104 5/8 | 106 | |
48896 | STO%07 | 7 | 83 1/2 | 84 | 84 | 83 1/2 | 85 | 89 | 32 | |
48897 | STO%97 | 4 | 101 25/32 | 102 | 102 | 101 3/4 | 101 25/32 | 101 31/32 | 104 | |
48898 | STO%A02 | 35 | 101 3/4 | 101 7/8 | 101 7/8 | 101 5/8 | 101 5/8 | 101 3/4 | 149 | |
48899 | STO%A99 | 25 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/2 | 27 | |
48900 | STO%D98 | 20 | 107 7/8 | 107 7/8 | 107 7/8 | 107 7/8 | 106 3/8 | 107 7/8 | 24 | |
48901 | STO%J98 | 15 | 107 | 106 | 0 | |||||
48902 | STO%O02 | 10 | 103 | 103 3/8 | 103 3/8 | 103 | 102 7/8 | 103 3/8 | 38 | |
48903 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48904 | STW%07 | 1 | 78 | 78 | 0 | |||||
48905 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48906 | SUB%97 | 9 | 99 5/8 | 100 3/4 | 101 3/8 | 0 | ||||
48907 | SUN%01 | 28 | 101 5/8 | 103 | 106 | 0 | ||||
48908 | SUN%12 | 3 | 99 | 99 1/4 | 0 | |||||
48909 | SUN%16 | 3 | 107 | 107 | 109 1/8 | 0 | ||||
48910 | SUO%02 | 5 | 102 3/8 | 100 1/2 | 101 3/4 | 0 | ||||
48911 | SUOP%99 | 10 | 104 | 100 1/8 | 105 | 0 | ||||
48912 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
48913 | SWED%O97 | 25 | 107 | 100 | 106 5/8 | 0 | ||||
48914 | SWT%00 | 5 | 99 | 99 | 100 3/8 | 0 | ||||
48915 | SWT%01 | 10 | 99 3/4 | 99 | 100 1/2 | 0 | ||||
48916 | SWT%05 | 5 | 97 1/4 | 98 3/8 | 99 1/2 | 0 | ||||
48917 | SWT%15 | 10 | 98 | 98 1/2 | 0 | |||||
48918 | SWT%23 | 10 | 99 1/2 | 99 3/4 | 102 | 0 | ||||
48919 | SWT%25 | 42 | 97 5/8 | 98 | 98 1/2 | 0 | ||||
48920 | SWT%B | 6 | 96 1/2 | 96 1/8 | 96 3/4 | 0 | ||||
48921 | SWT%C | 10 | 100 3/4 | 100 1/2 | 100 3/4 | 100 1/4 | 100 | 101 1/4 | 25 | |
48922 | SWT%D | 10 | 99 1/2 | 100 | 100 | 99 1/2 | 99 1/2 | 100 1/2 | 20 | |
48923 | SWT%E | 25 | 100 | 100 | 100 3/8 | 100 | 100 | 100 1/2 | 115 | |
48924 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
48925 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
48926 | SWTC%99 | 0 | 90 | 0 | ||||||
48927 | SWY%01 | 10 | 112 5/8 | 112 1/4 | 112 7/8 | 0 | ||||
48928 | SWY%02 | 25 | 115 | 106 1/2 | 0 | |||||
48929 | SWY%04 | 12 | 113 1/8 | 113 | 113 1/8 | 113 | 113 1/8 | 113 1/2 | 42 | |
48930 | SWY%99 | 5 | 105 7/8 | 105 1/2 | 106 1/2 | 0 | ||||
48931 | SWY%F07 | 62 | 112 3/4 | 109 1/2 | 117 | 0 | ||||
48932 | SWY%M07 | 50 | 117 | 117 | 117 | 117 | 117 1/8 | 118 7/8 | 50 | |
48933 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
48934 | SZC%A | 5 | 85 1/2 | 86 | 0 | |||||
48935 | T%02 | 1 | 102 3/4 | 102 3/4 | 103 | 102 3/4 | 102 3/4 | 103 | 68 | |
48936 | T%04 | 50 | 100 7/8 | 100 7/8 | 100 7/8 | 100 3/4 | 100 5/8 | 101 | 230 | |
48937 | T%06 | 1 | 105 | 105 1/8 | 105 3/8 | 0 | ||||
48938 | T%07 | 25 | 105 5/8 | 106 1/8 | 107 3/8 | 0 | ||||
48939 | T%22 | 50 | 103 7/8 | 104 1/8 | 104 1/8 | 103 3/4 | 103 3/4 | 103 7/8 | 83 | |
48940 | T%24 | 25 | 103 3/4 | 103 3/4 | 104 1/8 | 0 | ||||
48941 | T%25 | 20 | 105 3/4 | 105 3/4 | 107 | 0 | ||||
48942 | T%31 | 19 | 108 1/8 | 106 1/2 | 108 1/8 | 106 1/2 | 107 3/8 | 108 1/2 | 20 | |
48943 | T%98 | 7 | 98 1/4 | 98 1/4 | 98 1/2 | 0 | ||||
48944 | T%99 | 25 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 96 3/8 | 25 | |
48945 | T%A00 | 10 | 98 1/2 | 98 5/8 | 98 7/8 | 98 1/2 | 98 1/2 | 98 7/8 | 85 | |
48946 | T%A01 | 50 | 95 1/2 | 95 | 95 1/2 | 95 | 95 | 95 5/8 | 55 | |
48947 | T%F05 | 10 | 104 7/8 | 101 1/2 | 108 | 0 | ||||
48948 | T%M05 | 2 | 102 | 101 1/2 | 102 | 0 | ||||
48949 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
48950 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
48951 | TAP%01 | 50 | 100 1/4 | 100 1/4 | 0 | |||||
48952 | TAR%04 | 37 | 107 1/4 | 107 3/8 | 107 3/8 | 107 1/4 | 106 7/8 | 107 1/4 | 387 | |
48953 | TAS%19 | 2 | 58 | 58 3/8 | 60 7/8 | 0 | ||||
48954 | TAS%19. | 16 | 62 | 59 1/8 | 64 | 0 | ||||
48955 | TB%BAA | 280 | 4.88 | 0 | ||||||
48956 | TB%BBI | 160 | 4.89 | 16715 | ||||||
48957 | TB%BBIw | 195 | 5.06 | 0 | ||||||
48958 | TB%BKI | 150 | 4.94 | 4.94 | 4.94 | 4.94 | 11650 | |||
48959 | TB%BLG | 5000 | 5.00 | 5.00 | 5.00 | 5.00 | 36725 | |||
48960 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
48961 | TB%BME | 76 | 5.00 | 5.00 | 5.00 | 5.00 | 76 | |||
48962 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
48963 | TB%BNC | 5000 | 5.07 | 891 | ||||||
48964 | TB%BNCw | 200 | 5.14 | 0 | ||||||
48965 | TB%BOF | 100 | 5.07 | 2500 | ||||||
48966 | TB%BOFw | 123 | 5.32 | 0 | ||||||
48967 | TB%BPH | 525 | 5.06 | 0 | ||||||
48968 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
48969 | TB%BRD | 32000 | 5.05 | 0 | ||||||
48970 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
48971 | TB%BSB | 100 | 5.11 | 0 | ||||||
48972 | TB%BSBw | 100 | 5.52 | 0 | ||||||
48973 | TB%BTO | 500 | 5.12 | 2500 | ||||||
48974 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
48975 | TB%BUG | 0 | 14000 | |||||||
48976 | TB%BVE | 5000 | 5.12 | 0 | ||||||
48977 | TB%BYI | 3000 | 4.48 | 0 | ||||||
48978 | TB%BZF | 50 | 5.00 | 0 | ||||||
48979 | TB%CAJ | 100 | 3.90 | 0 | ||||||
48980 | TB%CAJw | 0 | 0 | |||||||
48981 | TB%CBH | 761 | 4.91 | 0 | ||||||
48982 | TB%CCF | 100 | 4.68 | 0 | ||||||
48983 | TB%CCFw | 100 | 4.83 | 0 | ||||||
48984 | TB%CDD | 10 | 4.65 | 0 | ||||||
48985 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
48986 | TB%CEB | 50 | 5.06 | 0 | ||||||
48987 | TB%CEBw | 200 | 4.81 | 0 | ||||||
48988 | TB%CFI | 450 | 4.97 | 0 | ||||||
48989 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
48990 | TB%CGG | 100 | 5.20 | 0 | ||||||
48991 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
48992 | TB%CHE | 579 | 5.09 | 0 | ||||||
48993 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
48994 | TB%CJA | 25 | 5.10 | 0 | ||||||
48995 | TB%CJAw | 100 | 5.03 | 0 | ||||||
48996 | TB%CKH | 205 | 4.67 | 0 | ||||||
48997 | TB%CLF | 5000 | 5.02 | 0 | ||||||
48998 | TB%CMD | 100 | 4.70 | 0 | ||||||
48999 | TB%CMDw | 500 | 5.05 | 0 | ||||||
49000 | TB%CNB | 5000 | 4.51 | 0 | ||||||
49001 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
49002 | TB%COE | 5000 | 4.80 | 0 | ||||||
49003 | TB%CPG | 5000 | 4.82 | 500 | ||||||
49004 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49005 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49006 | TB%CRC | 5000 | 4.89 | 1226 | ||||||
49007 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49008 | TB%CSA | 5000 | 5.13 | 5.13 | 5.13 | 5.13 | 17810 | |||
49009 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49010 | TB%CTI | 5000 | 4.99 | 100 | ||||||
49011 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49012 | TB%CUF | 65 | 4.88 | 4.88 | 4.88 | 4.88 | 6065 | |||
49013 | TB%CUFw | 0 | 0 | |||||||
49014 | TB%CVD | 130 | 4.99 | 0 | ||||||
49015 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49016 | TB%CWB | 16 | 4.94 | 4.94 | 4.94 | 4.94 | 16 | |||
49017 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49018 | TB%CXJ | 300 | 5.01 | 5000 | ||||||
49019 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49020 | TB%CYH | 5000 | 4.99 | 5000 | ||||||
49021 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49022 | TB%CZE | 1789 | 5.00 | 0 | ||||||
49023 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49024 | TB%DAI | 1789 | 4.98 | 0 | ||||||
49025 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49026 | TB%DHD | 5000 | 5.07 | 5.07 | 5.07 | 5.07 | 35000 | |||
49027 | TB%FVA | 0 | 0 | |||||||
49028 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49029 | TB%KII | 0 | 0 | |||||||
49030 | TB%LBH | 0 | 0 | |||||||
49031 | TB%LEA | 0 | 0 | |||||||
49032 | TB%LHE | 0 | 0 | |||||||
49033 | TB%MEJ | 0 | 0 | |||||||
49034 | TB%MGF | 0 | 0 | |||||||
49035 | TB%NGE | 0 | 0 | |||||||
49036 | TB%NHC | 0 | 0 | |||||||
49037 | TB%NIA | 0 | 0 | |||||||
49038 | TB%ODI | 0 | 0 | |||||||
49039 | TB%PHA | 0 | 0 | |||||||
49040 | TB%SCB | 0 | 0 | |||||||
49041 | TB%TDF | 171 | 5.16 | 0 | ||||||
49042 | TB%TEC | 275 | 5.80 | 0 | ||||||
49043 | TB%TFA | 400 | 5.66 | 0 | ||||||
49044 | TB%UBHw | 0 | 0 | |||||||
49045 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49046 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49047 | TB%VEJw | 0 | 0 | |||||||
49048 | TB%VFH | 1 | 5.15 | 0 | ||||||
49049 | TB%VGF | 1 | 5.77 | 0 | ||||||
49050 | TB%VHD | 1 | 4.00 | 0 | ||||||
49051 | TB%VHDw | 0 | 0 | |||||||
49052 | TB%VIB | 1 | 4.80 | 0 | ||||||
49053 | TB%WBF | 30 | 5.55 | 0 | ||||||
49054 | TB%WCD | 500 | 5.47 | 0 | ||||||
49055 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49056 | TB%WDBw | 0 | 0 | |||||||
49057 | TB%WEI | 630 | 5.37 | 0 | ||||||
49058 | TB%WFG | 815 | 5.32 | 0 | ||||||
49059 | TB%WGE | 183 | 5.35 | 0 | ||||||
49060 | TB%WHC | 55 | 5.30 | 0 | ||||||
49061 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49062 | TB%XCC | 131 | 5.25 | 0 | ||||||
49063 | TB%XDA | 400 | 4.67 | 0 | ||||||
49064 | TB%XEH | 532 | 4.84 | 0 | ||||||
49065 | TB%XFF | 0 | 0 | |||||||
49066 | TB%XGD | 0 | 0 | |||||||
49067 | TB%XHB | 100 | 4.72 | 0 | ||||||
49068 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49069 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49070 | TB%YBDw | 0 | 0 | |||||||
49071 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49072 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49073 | TB%YDJ | 0 | 0 | |||||||
49074 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49075 | TB%YEG | 100 | 4.83 | 0 | ||||||
49076 | TB%YEGw | 0 | 0 | |||||||
49077 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49078 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49079 | TB%YGC | 550 | 4.80 | 0 | ||||||
49080 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49081 | TB%YHA | 190 | 4.76 | 0 | ||||||
49082 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49083 | TB%YII | 1000 | 4.93 | 0 | ||||||
49084 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49085 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49086 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49087 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49088 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49089 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49090 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49091 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49092 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49093 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49094 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
49095 | TBF | 5000 | 4.92 | 0 | ||||||
49096 | TBFw | 1000 | 5.03 | 0 | ||||||
49097 | TBK%X98 | 0 | 0 | |||||||
49098 | TBSED | 0 | 0 | |||||||
49099 | TBSFB | 0 | 0 | |||||||
49100 | TBY%V96 | 0 | 0 | |||||||
49101 | TBwA | 1000 | 5.32 | 0 | ||||||
49102 | TCC%02 | 0 | 0 | |||||||
49103 | TCF%D | 20 | 98 | 98 | 98 | 98 | 98 1/4 | 99 | 20 | |
49104 | TCF%E | 10 | 92 3/4 | 91 1/2 | 92 3/4 | 91 1/2 | 92 | 92 3/4 | 230 | |
49105 | TDY%99 | 1 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 | 1 | |
49106 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 0 | ||||
49107 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 1/32 | 0 | ||||
49108 | TED%02 | 2 | 98 7/8 | 97 1/4 | 99 | 0 | ||||
49109 | TED%03 | 3 | 101 | 99 1/4 | 101 7/8 | 0 | ||||
49110 | TEN%00 | 11 | 110 | 111 1/8 | 0 | |||||
49111 | TEN%01 | 11 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 111 1/2 | 11 | ||
49112 | TEN%02 | 20 | 105 | 105 3/4 | 0 | |||||
49113 | TEN%08 | 3 | 114 7/8 | 122 | 0 | |||||
49114 | TEN%12 | 40 | 109 1/4 | 108 5/8 | 0 | |||||
49115 | TEN%98 | 50 | 104 1/4 | 104 1/2 | 0 | |||||
49116 | TEN%99 | 50 | 102 3/8 | 103 3/4 | 0 | |||||
49117 | TENCR%01 | 11 | 113 | 111 3/4 | 0 | |||||
49118 | TENCR%96 | 10 | 100 9/32 | 99 3/4 | 0 | |||||
49119 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
49120 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49121 | TENP%97 | 7 | 100 1/4 | 100 1/4 | 100 15/16 | 0 | ||||
49122 | TENP%DC11 | 50 | 91 3/8 | 90 7/8 | 91 3/8 | 90 7/8 | 91 1/2 | 110 | ||
49123 | TEP%01 | 50 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 | 100 1/2 | 50 | |
49124 | TEP%02 | 25 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 97 3/4 | 98 1/4 | 25 | |
49125 | TEP%03 | 20 | 98 5/8 | 97 | 99 | 0 | ||||
49126 | TERRA%05 | 0 | 0 | |||||||
49127 | TETR%04 | 0 | 95 | 0 | ||||||
49128 | TETR%11 | 40 | 105 5/8 | 104 | 110 | 0 | ||||
49129 | THC%02 | 19 | 110 7/8 | 109 | 110 7/8 | 0 | ||||
49130 | THC%03 | 85 | 106 | 105 1/2 | 106 1/2 | 0 | ||||
49131 | THC%D05 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 | 5 | ||
49132 | THC%M05 | 15 | 110 | 110 | 110 3/4 | 0 | ||||
49133 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
49134 | TIGR%BM00 | 0 | 0 | |||||||
49135 | TIGR%BM01 | 0 | 0 | |||||||
49136 | TIGR%BM02 | 0 | 0 | |||||||
49137 | TIGR%BM03 | 0 | 0 | |||||||
49138 | TIGR%BM04 | 0 | 0 | |||||||
49139 | TIGR%BM05 | 0 | 0 | |||||||
49140 | TIGR%BM96 | 0 | 0 | |||||||
49141 | TIGR%BM97 | 0 | 0 | |||||||
49142 | TIGR%BM98 | 0 | 0 | |||||||
49143 | TIGR%BM99 | 0 | 0 | |||||||
49144 | TIGR%BN00 | 0 | 0 | |||||||
49145 | TIGR%BN01 | 0 | 0 | |||||||
49146 | TIGR%BN02 | 0 | 0 | |||||||
49147 | TIGR%BN03 | 0 | 0 | |||||||
49148 | TIGR%BN04 | 0 | 0 | |||||||
49149 | TIGR%BN05 | 0 | 0 | |||||||
49150 | TIGR%BN10 | 0 | 0 | |||||||
49151 | TIGR%BN96 | 0 | 0 | |||||||
49152 | TIGR%BN97 | 0 | 0 | |||||||
49153 | TIGR%BN98 | 0 | 0 | |||||||
49154 | TIGR%BN99 | 0 | 0 | |||||||
49155 | TIGR%EM00 | 0 | 0 | |||||||
49156 | TIGR%EM01 | 0 | 0 | |||||||
49157 | TIGR%EM02 | 0 | 0 | |||||||
49158 | TIGR%EM03 | 0 | 0 | |||||||
49159 | TIGR%EM04 | 0 | 0 | |||||||
49160 | TIGR%EM05 | 0 | 0 | |||||||
49161 | TIGR%EM06 | 0 | 0 | |||||||
49162 | TIGR%EM96 | 0 | 0 | |||||||
49163 | TIGR%EM97 | 0 | 0 | |||||||
49164 | TIGR%EM98 | 0 | 0 | |||||||
49165 | TIGR%EM99 | 0 | 0 | |||||||
49166 | TIGR%EN00 | 0 | 0 | |||||||
49167 | TIGR%EN01 | 0 | 0 | |||||||
49168 | TIGR%EN02 | 0 | 0 | |||||||
49169 | TIGR%EN03 | 0 | 0 | |||||||
49170 | TIGR%EN04 | 0 | 0 | |||||||
49171 | TIGR%EN05 | 0 | 0 | |||||||
49172 | TIGR%EN06 | 0 | 0 | |||||||
49173 | TIGR%EN11 | 0 | 0 | |||||||
49174 | TIGR%EN96 | 0 | 0 | |||||||
49175 | TIGR%EN97 | 0 | 0 | |||||||
49176 | TIGR%EN98 | 0 | 0 | |||||||
49177 | TIGR%EN99 | 0 | 0 | |||||||
49178 | TIGR%FM00 | 0 | 0 | |||||||
49179 | TIGR%FM01 | 0 | 0 | |||||||
49180 | TIGR%FM02 | 0 | 0 | |||||||
49181 | TIGR%FM03 | 0 | 0 | |||||||
49182 | TIGR%FM96 | 0 | 0 | |||||||
49183 | TIGR%FM97 | 0 | 0 | |||||||
49184 | TIGR%FM98 | 0 | 0 | |||||||
49185 | TIGR%FM99 | 0 | 0 | |||||||
49186 | TIGR%FN00 | 0 | 0 | |||||||
49187 | TIGR%FN01 | 0 | 0 | |||||||
49188 | TIGR%FN02 | 0 | 0 | |||||||
49189 | TIGR%FN96 | 0 | 0 | |||||||
49190 | TIGR%FN97 | 0 | 0 | |||||||
49191 | TIGR%FN98 | 0 | 0 | |||||||
49192 | TIGR%FN99 | 0 | 0 | |||||||
49193 | TIGR%FX03 | 0 | 0 | |||||||
49194 | TIGR%FY03 | 0 | 0 | |||||||
49195 | TIGR%GA00 | 0 | 0 | |||||||
49196 | TIGR%GA01 | 0 | 0 | |||||||
49197 | TIGR%GA02 | 0 | 0 | |||||||
49198 | TIGR%GA03 | 0 | 0 | |||||||
49199 | TIGR%GA04 | 0 | 0 | |||||||
49200 | TIGR%GA05 | 0 | 0 | |||||||
49201 | TIGR%GA06 | 0 | 0 | |||||||
49202 | TIGR%GA07 | 0 | 0 | |||||||
49203 | TIGR%GA08 | 0 | 0 | |||||||
49204 | TIGR%GA13 | 0 | 0 | |||||||
49205 | TIGR%GA96 | 0 | 0 | |||||||
49206 | TIGR%GA97 | 0 | 0 | |||||||
49207 | TIGR%GA98 | 0 | 0 | |||||||
49208 | TIGR%GA99 | 0 | 0 | |||||||
49209 | TIGR%GF00 | 0 | 0 | |||||||
49210 | TIGR%GF01 | 0 | 0 | |||||||
49211 | TIGR%GF02 | 0 | 0 | |||||||
49212 | TIGR%GF03 | 0 | 0 | |||||||
49213 | TIGR%GF04 | 0 | 0 | |||||||
49214 | TIGR%GF05 | 0 | 0 | |||||||
49215 | TIGR%GF06 | 0 | 0 | |||||||
49216 | TIGR%GF07 | 0 | 0 | |||||||
49217 | TIGR%GF08 | 0 | 0 | |||||||
49218 | TIGR%GF97 | 0 | 0 | |||||||
49219 | TIGR%GF98 | 0 | 0 | |||||||
49220 | TIGR%GF99 | 0 | 0 | |||||||
49221 | TIGR%HM00 | 0 | 0 | |||||||
49222 | TIGR%HM01 | 0 | 0 | |||||||
49223 | TIGR%HM02 | 0 | 0 | |||||||
49224 | TIGR%HM03 | 0 | 0 | |||||||
49225 | TIGR%HM96 | 0 | 0 | |||||||
49226 | TIGR%HM97 | 0 | 0 | |||||||
49227 | TIGR%HM98 | 0 | 0 | |||||||
49228 | TIGR%HM99 | 0 | 0 | |||||||
49229 | TIGR%HN00 | 0 | 0 | |||||||
49230 | TIGR%HN01 | 0 | 0 | |||||||
49231 | TIGR%HN02 | 0 | 0 | |||||||
49232 | TIGR%HN96 | 0 | 0 | |||||||
49233 | TIGR%HN97 | 0 | 0 | |||||||
49234 | TIGR%HN98 | 0 | 0 | |||||||
49235 | TIGR%HN99 | 0 | 0 | |||||||
49236 | TIGR%HX03 | 0 | 0 | |||||||
49237 | TIGR%HY03 | 0 | 0 | |||||||
49238 | TIGR%II03 | 0 | 0 | |||||||
49239 | TIGR%IM00 | 0 | 0 | |||||||
49240 | TIGR%IM01 | 0 | 0 | |||||||
49241 | TIGR%IM02 | 0 | 0 | |||||||
49242 | TIGR%IM03 | 0 | 0 | |||||||
49243 | TIGR%IM96 | 0 | 0 | |||||||
49244 | TIGR%IM97 | 0 | 0 | |||||||
49245 | TIGR%IM98 | 0 | 0 | |||||||
49246 | TIGR%IM99 | 0 | 0 | |||||||
49247 | TIGR%IN00 | 0 | 0 | |||||||
49248 | TIGR%IN01 | 0 | 0 | |||||||
49249 | TIGR%IN02 | 0 | 0 | |||||||
49250 | TIGR%IN03 | 0 | 0 | |||||||
49251 | TIGR%IN96 | 0 | 0 | |||||||
49252 | TIGR%IN97 | 0 | 0 | |||||||
49253 | TIGR%IN98 | 0 | 0 | |||||||
49254 | TIGR%IN99 | 0 | 0 | |||||||
49255 | TINT%BU96 | 0 | 0 | |||||||
49256 | TINT%BV97 | 0 | 0 | |||||||
49257 | TINT%BW97 | 0 | 0 | |||||||
49258 | TINT%BX98 | 0 | 0 | |||||||
49259 | TINT%BY98 | 0 | 0 | |||||||
49260 | TINT%BZ99 | 0 | 0 | |||||||
49261 | TINT%CA99 | 0 | 0 | |||||||
49262 | TINT%CB00 | 0 | 0 | |||||||
49263 | TINT%CC00 | 0 | 0 | |||||||
49264 | TINT%CD01 | 0 | 0 | |||||||
49265 | TINT%CE01 | 0 | 0 | |||||||
49266 | TINT%CF02 | 0 | 0 | |||||||
49267 | TINT%CG02 | 0 | 0 | |||||||
49268 | TINT%CH03 | 0 | 0 | |||||||
49269 | TINT%CJ03 | 0 | 0 | |||||||
49270 | TINT%CK04 | 0 | 0 | |||||||
49271 | TINT%CL04 | 0 | 0 | |||||||
49272 | TINT%CM05 | 0 | 0 | |||||||
49273 | TINT%CN05 | 0 | 0 | |||||||
49274 | TINT%CP06 | 0 | 0 | |||||||
49275 | TINT%CQ06 | 0 | 0 | |||||||
49276 | TINT%CR07 | 0 | 0 | |||||||
49277 | TINT%CS07 | 0 | 0 | |||||||
49278 | TINT%CT08 | 0 | 0 | |||||||
49279 | TINT%CU08 | 0 | 0 | |||||||
49280 | TINT%CV09 | 0 | 0 | |||||||
49281 | TINT%CW09 | 0 | 0 | |||||||
49282 | TINT%CX10 | 0 | 0 | |||||||
49283 | TINT%CY10 | 0 | 0 | |||||||
49284 | TINT%CZ11 | 0 | 0 | |||||||
49285 | TINT%DA11 | 0 | 0 | |||||||
49286 | TINT%DB12 | 0 | 0 | |||||||
49287 | TINT%DC12 | 0 | 0 | |||||||
49288 | TINT%DD13 | 0 | 0 | |||||||
49289 | TINT%DE13 | 0 | 0 | |||||||
49290 | TINT%DF14 | 0 | 0 | |||||||
49291 | TINT%DG14 | 0 | 0 | |||||||
49292 | TINT%DH15 | 0 | 0 | |||||||
49293 | TINT%FC96 | 0 | 0 | |||||||
49294 | TINT%FD96 | 0 | 0 | |||||||
49295 | TINT%FE97 | 0 | 0 | |||||||
49296 | TINT%FF97 | 0 | 0 | |||||||
49297 | TINT%FG98 | 0 | 0 | |||||||
49298 | TINT%FH98 | 0 | 0 | |||||||
49299 | TINT%FJ99 | 0 | 0 | |||||||
49300 | TINT%FK99 | 0 | 0 | |||||||
49301 | TINT%FL00 | 0 | 0 | |||||||
49302 | TINT%FM00 | 0 | 0 | |||||||
49303 | TINT%FN01 | 0 | 0 | |||||||
49304 | TINT%FP01 | 0 | 0 | |||||||
49305 | TINT%FQ02 | 0 | 0 | |||||||
49306 | TINT%FR02 | 0 | 0 | |||||||
49307 | TINT%FS03 | 0 | 0 | |||||||
49308 | TINT%FT03 | 0 | 0 | |||||||
49309 | TINT%FU04 | 0 | 0 | |||||||
49310 | TINT%FV04 | 0 | 0 | |||||||
49311 | TINT%FW05 | 0 | 0 | |||||||
49312 | TINT%FX05 | 0 | 0 | |||||||
49313 | TINT%FY06 | 0 | 0 | |||||||
49314 | TINT%FZ06 | 0 | 0 | |||||||
49315 | TINT%GA07 | 0 | 0 | |||||||
49316 | TINT%GB07 | 0 | 0 | |||||||
49317 | TINT%GC08 | 0 | 0 | |||||||
49318 | TINT%GD08 | 0 | 0 | |||||||
49319 | TINT%GE09 | 0 | 0 | |||||||
49320 | TINT%GF09 | 0 | 0 | |||||||
49321 | TINT%JT15 | 0 | 0 | |||||||
49322 | TINT%JU10 | 0 | 0 | |||||||
49323 | TINT%JV10 | 0 | 0 | |||||||
49324 | TINT%JW11 | 0 | 0 | |||||||
49325 | TINT%JX11 | 0 | 0 | |||||||
49326 | TINT%JY12 | 0 | 0 | |||||||
49327 | TINT%JZ12 | 0 | 0 | |||||||
49328 | TINT%KA13 | 0 | 0 | |||||||
49329 | TINT%KB13 | 0 | 0 | |||||||
49330 | TINT%KC14 | 0 | 0 | |||||||
49331 | TINT%KD14 | 0 | 0 | |||||||
49332 | TINT%KE15 | 0 | 0 | |||||||
49333 | TINT%KF15 | 0 | 0 | |||||||
49334 | TINT%KG16 | 0 | 0 | |||||||
49335 | TINT%KH16 | 0 | 0 | |||||||
49336 | TINT%KJ16 | 0 | 0 | |||||||
49337 | TINT%KK16 | 0 | 0 | |||||||
49338 | TINT%KL17 | 0 | 0 | |||||||
49339 | TINT%KM17 | 0 | 0 | |||||||
49340 | TINT%KN17 | 0 | 0 | |||||||
49341 | TINT%KP17 | 0 | 0 | |||||||
49342 | TINT%KQ18 | 0 | 0 | |||||||
49343 | TINT%KR18 | 0 | 0 | |||||||
49344 | TINT%KS18 | 0 | 0 | |||||||
49345 | TINT%KT18 | 0 | 0 | |||||||
49346 | TINT%KU19 | 0 | 0 | |||||||
49347 | TINT%KV19 | 0 | 0 | |||||||
49348 | TINT%KW19 | 0 | 0 | |||||||
49349 | TINT%KX19 | 0 | 0 | |||||||
49350 | TINT%KY20 | 0 | 0 | |||||||
49351 | TINT%KZ20 | 0 | 0 | |||||||
49352 | TINT%LA20 | 0 | 0 | |||||||
49353 | TINT%LB20 | 0 | 0 | |||||||
49354 | TINT%LC21 | 0 | 0 | |||||||
49355 | TINT%LD21 | 0 | 0 | |||||||
49356 | TINT%LE21 | 0 | 0 | |||||||
49357 | TJX%16 | 1 | 103 1/8 | 101 1/8 | 103 | 0 | ||||
49358 | TK%08 | 20 | 98 | 99 | 0 | |||||
49359 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
49360 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
49361 | TLX%B | 25 | 105 1/2 | 102 1/2 | 106 1/2 | 0 | ||||
49362 | TMM%00 | 5 | 95 3/4 | 92 | 97 1/2 | 0 | ||||
49363 | TMM%03 | 2 | 95 3/8 | 94 1/2 | 96 7/8 | 0 | ||||
49364 | TMS%03 | 3 | 109 | 109 | 109 | 109 | 108 | 109 1/4 | 3 | |
49365 | TN%A00 | 0 | 0 | |||||||
49366 | TN%A01 | 0 | 0 | |||||||
49367 | TN%A96 | 0 | 0 | |||||||
49368 | TN%A97 | 0 | 0 | |||||||
49369 | TN%A98 | 0 | 0 | |||||||
49370 | TN%A99 | 0 | 0 | |||||||
49371 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
49372 | TN%ADD | 80 | 102 25/32 | 102 63/64 | 103 7/64 | 0 | ||||
49373 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
49374 | TN%AHE | 105 | 106 7/8 | 107 47/64 | 107 55/64 | 0 | ||||
49375 | TN%AHH | 0 | 0 | |||||||
49376 | TN%B00 | 0 | 0 | |||||||
49377 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
49378 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
49379 | TN%B97 | 0 | 0 | |||||||
49380 | TN%B98 | 0 | 0 | |||||||
49381 | TN%B99 | 0 | 0 | |||||||
49382 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
49383 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
49384 | TN%BE98 | 0 | 0 | |||||||
49385 | TN%BEJ | 17 | 103 31/32 | 104 | 104 9/64 | 0 | ||||
49386 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
49387 | TN%BHD | 0 | 0 | |||||||
49388 | TN%BIB | 150 | 105 25/32 | 107 33/64 | 107 41/64 | 0 | ||||
49389 | TN%C00 | 0 | 0 | |||||||
49390 | TN%C01 | 0 | 0 | |||||||
49391 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
49392 | TN%C97 | 0 | 0 | |||||||
49393 | TN%C98 | 0 | 0 | |||||||
49394 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
49395 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
49396 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
49397 | TN%CFG | 75 | 102 5/16 | 102 33/64 | 102 41/64 | 0 | ||||
49398 | TN%CHC | 25 | 100 | 100 | 100 1/32 | 0 | ||||
49399 | TN%D00 | 0 | 0 | |||||||
49400 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
49401 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
49402 | TN%D97 | 0 | 0 | |||||||
49403 | TN%D98 | 0 | 0 | |||||||
49404 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
49405 | TN%DBE | 100 | 106 3/32 | 106 1/8 | 106 1/4 | 0 | ||||
49406 | TN%DDA | 10 | 100 1/16 | 100 1/64 | 100 3/32 | 0 | ||||
49407 | TN%DF99 | 0 | 0 | |||||||
49408 | TN%DFF | 985 | 100 5/32 | 100 5/64 | 100 3/16 | 1000 | ||||
49409 | TN%DGD | 128 | 101 1/8 | 101 15/64 | 101 23/64 | 3000 | ||||
49410 | TN%DIJ | 5000 | 100 3/16 | 100 9/64 | 100 1/4 | 0 | ||||
49411 | TN%E97 | 0 | 0 | |||||||
49412 | TN%E98 | 0 | 0 | |||||||
49413 | TN%EEG | 5 | 100 33/64 | 100 25/64 | 100 31/64 | 0 | ||||
49414 | TN%EGC | 419 | 100 45/64 | 100 35/64 | 100 21/32 | 0 | ||||
49415 | TN%EHA | 5 | 102 3/4 | 102 43/64 | 102 51/64 | 0 | ||||
49416 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49417 | TN%F96 | 0 | 0 | |||||||
49418 | TN%F98 | 0 | 0 | |||||||
49419 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
49420 | TN%FB97 | 0 | 0 | |||||||
49421 | TN%FBC | 50 | 100 45/64 | 100 43/64 | 100 25/32 | 0 | ||||
49422 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
49423 | TN%FDI | 8 | 105 47/64 | 106 21/32 | 106 49/64 | 0 | ||||
49424 | TN%FF97 | 0 | 0 | |||||||
49425 | TN%FFD | 40 | 100 17/32 | 100 41/64 | 100 49/64 | 0 | ||||
49426 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
49427 | TN%FHJ | 139 | 100 19/32 | 100 35/64 | 100 43/64 | 1000 | ||||
49428 | TN%FI99 | 0 | 0 | |||||||
49429 | TN%FIH | 10 | 100 59/64 | 101 21/64 | 101 29/64 | 0 | ||||
49430 | TN%G97 | 0 | 0 | |||||||
49431 | TN%GBB | 0 | 0 | |||||||
49432 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
49433 | TN%GCJ | 11 | 100 3/64 | 100 1/64 | 100 9/64 | 0 | ||||
49434 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
49435 | TN%GEE | 600 | 100 7/32 | 101 27/64 | 101 35/64 | 0 | ||||
49436 | TN%GFC | 0 | 0 | |||||||
49437 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
49438 | TN%GGA | 170 | 99 29/32 | 100 3/64 | 100 11/64 | 0 | ||||
49439 | TN%GI97 | 10 | 99 | 0 | ||||||
49440 | TN%GIG | 15000 | 99 29/32 | 99 63/64 | 100 7/64 | 1000 | ||||
49441 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
49442 | TN%H98 | 0 | 0 | |||||||
49443 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
49444 | TN%HBA | 10 | 100 19/64 | 100 27/64 | 100 35/64 | 0 | ||||
49445 | TN%HD97 | 0 | 0 | |||||||
49446 | TN%HDG | 167 | 100 3/16 | 100 3/16 | 100 5/16 | 0 | ||||
49447 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
49448 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
49449 | TN%HHH | 120 | 100 3/8 | 100 27/64 | 100 17/32 | 0 | ||||
49450 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
49451 | TN%JB97 | 0 | 0 | |||||||
49452 | TN%JBI | 100 | 100 1/2 | 100 15/32 | 100 19/32 | 0 | ||||
49453 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
49454 | TN%JCG | 25 | 100 19/32 | 101 23/64 | 101 31/64 | 0 | ||||
49455 | TN%JD98 | 0 | 0 | |||||||
49456 | TN%JDE | 45 | 99 29/32 | 100 | 100 7/64 | 0 | ||||
49457 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
49458 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
49459 | TN%JGH | 45 | 100 11/32 | 100 47/64 | 100 55/64 | 1100 | ||||
49460 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
49461 | TN%JID | 100 | 99 23/64 | 99 5/16 | 99 7/16 | 0 | ||||
49462 | TN%K97 | 10 | 108 | 0 | ||||||
49463 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
49464 | TN%KCE | 10 | 99 5/16 | 99 19/64 | 99 27/64 | 0 | ||||
49465 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
49466 | TN%KDC | 10 | 98 35/64 | 98 21/32 | 98 25/32 | 0 | ||||
49467 | TN%KF98 | 0 | 0 | |||||||
49468 | TN%KFH | 2 | 99 9/32 | 99 1/4 | 99 23/64 | 0 | ||||
49469 | TN%KG96 | 0 | 0 | |||||||
49470 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
49471 | TN%LB98 | 0 | 0 | |||||||
49472 | TN%LBF | 25 | 99 3/16 | 99 33/64 | 99 41/64 | 0 | ||||
49473 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
49474 | TN%LDB | 114 | 98 15/16 | 99 9/64 | 99 17/64 | 0 | ||||
49475 | TN%LFG | 16 | 99 | 99 17/64 | 99 25/64 | 0 | ||||
49476 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49477 | TN%LHC | 93 | 97 21/32 | 97 53/64 | 97 61/64 | 0 | ||||
49478 | TN%MBE | 115 | 97 13/32 | 98 23/64 | 98 15/32 | 0 | ||||
49479 | TN%MDA | 5 | 98 7/32 | 98 17/64 | 98 25/64 | 0 | ||||
49480 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
49481 | TN%MF98 | 10 | 98 7/32 | 0 | ||||||
49482 | TN%MFF | 40 | 98 5/16 | 98 5/32 | 98 9/32 | 0 | ||||
49483 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
49484 | TN%MGD | 363 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49485 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
49486 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
49487 | TN%N98 | 0 | 0 | |||||||
49488 | TN%NBD | 0 | 98 13/16 | 98 25/32 | 98 29/32 | 0 | ||||
49489 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
49490 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
49491 | TN%NDJ | 0 | 98 27/32 | 98 47/64 | 98 55/64 | 0 | ||||
49492 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
49493 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
49494 | TN%NFE | 125 | 98 21/64 | 98 25/64 | 98 33/64 | 0 | ||||
49495 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
49496 | TN%NGC | 10 | 99 3/4 | 99 3/4 | 99 55/64 | 0 | ||||
49497 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
49498 | TN%NHA | 15 | 97 13/16 | 98 17/64 | 98 13/32 | 500 | ||||
49499 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
49500 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
49501 | TN%PB99 | 0 | 0 | |||||||
49502 | TN%PBB | 300 | 99 5/16 | 99 25/64 | 99 1/2 | 0 | ||||
49503 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
49504 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
49505 | TN%PDH | 125 | 99 31/32 | 100 5/32 | 100 9/32 | 0 | ||||
49506 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
49507 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
49508 | TN%PF99 | 0 | 0 | |||||||
49509 | TN%PFC | 1 | 101 31/64 | 101 9/16 | 101 43/64 | 0 | ||||
49510 | TN%PG97 | 0 | 0 | |||||||
49511 | TN%PGA | 3000 | 100 9/16 | 100 17/32 | 100 41/64 | 0 | ||||
49512 | TN%PH04 | 0 | 0 | |||||||
49513 | TN%PHI | 3000 | 105 1/64 | 106 23/64 | 106 31/64 | 0 | ||||
49514 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
49515 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
49516 | TN%QA99 | 0 | 0 | |||||||
49517 | TN%QB99 | 0 | 0 | |||||||
49518 | TN%QBA | 130 | 101 25/32 | 102 1/8 | 102 1/4 | 0 | ||||
49519 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
49520 | TN%QCIw | 0 | 0 | |||||||
49521 | TN%QDG | 20 | 101 19/32 | 102 3/16 | 102 5/16 | 0 | ||||
49522 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
49523 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
49524 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
49525 | TN%QFB | 7 | 102 3/8 | 102 15/32 | 102 19/32 | 0 | ||||
49526 | TN%QG97 | 0 | 0 | |||||||
49527 | TN%QGJ | 30 | 100 23/32 | 100 47/64 | 100 27/32 | 0 | ||||
49528 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
49529 | TN%QHH | 100 | 104 15/32 | 106 3/8 | 106 1/2 | 0 | ||||
49530 | TN%QI96 | 0 | 0 | |||||||
49531 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
49532 | TN%R96 | 0 | 0 | |||||||
49533 | TN%R98 | 10 | 98 13/32 | 0 | ||||||
49534 | TN%RB99 | 0 | 0 | |||||||
49535 | TN%RBJ | 15 | 102 7/32 | 102 17/32 | 102 21/32 | 0 | ||||
49536 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
49537 | TN%RD99 | 0 | 0 | |||||||
49538 | TN%RDF | 44 | 102 11/16 | 103 17/64 | 103 25/64 | 0 | ||||
49539 | TN%REC | 0 | 100 11/32 | 0 | ||||||
49540 | TN%RF99 | 0 | 0 | |||||||
49541 | TN%RFA | 50 | 104 | 104 9/32 | 104 13/32 | 0 | ||||
49542 | TN%RG97 | 0 | 0 | |||||||
49543 | TN%RGI | 15 | 101 9/16 | 101 23/32 | 101 27/32 | 0 | ||||
49544 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49545 | TN%RHG | 50000 | 108 1/2 | 110 21/64 | 110 15/32 | 0 | ||||
49546 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49547 | TN%RIE | 10 | 100 1/32 | 100 3/64 | 100 1/8 | 0 | ||||
49548 | TN%RWD | 0 | 0 | |||||||
49549 | TN%S96 | 0 | 0 | |||||||
49550 | TN%S98 | 10 | 98 1/32 | 0 | ||||||
49551 | TN%SB99 | 0 | 0 | |||||||
49552 | TN%SBI | 700 | 104 51/64 | 0 | ||||||
49553 | TN%SC96 | 0 | 0 | |||||||
49554 | TN%SCG | 5 | 100 5/16 | 100 1/4 | 100 23/64 | 0 | ||||
49555 | TN%SD99 | 0 | 0 | |||||||
49556 | TN%SDE | 0 | 105 1/4 | 105 11/64 | 105 19/64 | 0 | ||||
49557 | TN%SE97 | 0 | 0 | |||||||
49558 | TN%SEB | 60 | 100 17/32 | 100 13/32 | 100 33/64 | 0 | ||||
49559 | TN%SEC | 0 | 0 | |||||||
49560 | TN%SF00 | 0 | 0 | |||||||
49561 | TN%SFJ | 0 | 105 13/64 | 105 17/64 | 105 25/64 | 0 | ||||
49562 | TN%SGH | 0 | 101 15/16 | 101 7/8 | 102 | 0 | ||||
49563 | TN%SH05 | 0 | 0 | |||||||
49564 | TN%SHF | 0 | 106 1/8 | 108 5/64 | 108 13/64 | 0 | ||||
49565 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49566 | TN%SID | 0 | 100 15/32 | 100 27/64 | 100 17/32 | 0 | ||||
49567 | TN%SYI | 0 | 0 | |||||||
49568 | TN%TB00 | 0 | 0 | |||||||
49569 | TN%TBH | 3 | 103 19/32 | 103 31/64 | 103 39/64 | 0 | ||||
49570 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49571 | TN%TCF | 10000 | 100 1/2 | 100 29/64 | 100 9/16 | 0 | ||||
49572 | TN%TD00 | 0 | 0 | |||||||
49573 | TN%TDD | 10 | 102 11/32 | 102 53/64 | 102 61/64 | 0 | ||||
49574 | TN%TDDw | 0 | 0 | |||||||
49575 | TN%TE97 | 0 | 0 | |||||||
49576 | TN%TEA | 50 | 100 37/64 | 100 33/64 | 100 39/64 | 0 | ||||
49577 | TN%TEAw | 0 | 0 | |||||||
49578 | TN%TF00 | 0 | 0 | |||||||
49579 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49580 | TN%TFJ | 0 | 0 | |||||||
49581 | TN%TFZ | 25 | 102 15/32 | 102 15/32 | 102 19/32 | 0 | ||||
49582 | TN%TG98 | 0 | 0 | |||||||
49583 | TN%TGG | 0 | 100 25/64 | 100 41/64 | 100 3/4 | 0 | ||||
49584 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49585 | TN%THE | 21 | 101 19/64 | 101 45/64 | 101 53/64 | 0 | ||||
49586 | TN%TI97 | 10 | 100 13/32 | 0 | ||||||
49587 | TN%TIC | 165 | 100 3/16 | 100 5/16 | 100 27/64 | 0 | ||||
49588 | TN%TQE | 0 | 0 | |||||||
49589 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49590 | TN%UB00 | 0 | 0 | |||||||
49591 | TN%UBF | 25 | 100 53/64 | 100 15/16 | 101 1/16 | 0 | ||||
49592 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49593 | TN%UCD | 107 | 100 | 100 5/64 | 100 13/64 | 0 | ||||
49594 | TN%UCDw | 0 | 0 | |||||||
49595 | TN%UD00 | 0 | 0 | |||||||
49596 | TN%UDB | 110 | 99 33/64 | 99 23/32 | 99 27/32 | 0 | ||||
49597 | TN%UE97 | 0 | 0 | |||||||
49598 | TN%UEI | 1000 | 100 3/32 | 100 9/32 | 100 25/64 | 0 | ||||
49599 | TN%UF00 | 0 | 0 | |||||||
49600 | TN%UFG | 290 | 100 3/32 | 100 1/32 | 100 7/64 | 0 | ||||
49601 | TN%UFZ | 50 | 99 21/32 | 100 17/32 | 100 41/64 | 0 | ||||
49602 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49603 | TN%UGE | 75 | 100 19/64 | 100 1/4 | 100 3/8 | 0 | ||||
49604 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49605 | TN%UHC | 25 | 97 21/64 | 101 11/16 | 101 13/16 | 0 | ||||
49606 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49607 | TN%UIA | 15 | 100 7/32 | 100 11/32 | 100 15/32 | 0 | ||||
49608 | TN%UWJ | 200 | 101 39/64 | 101 1/2 | 101 5/8 | 0 | ||||
49609 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49610 | TN%VB00 | 0 | 0 | |||||||
49611 | TN%VBE | 0 | 100 5/16 | 100 59/64 | 101 3/64 | 0 | ||||
49612 | TN%VBEw | 0 | 0 | |||||||
49613 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49614 | TN%VCC | 15 | 100 1/16 | 100 13/64 | 100 5/16 | 0 | ||||
49615 | TN%VD00 | 0 | 0 | |||||||
49616 | TN%VDA | 50 | 100 9/32 | 100 31/64 | 100 39/64 | 0 | ||||
49617 | TN%VE97 | 0 | 0 | |||||||
49618 | TN%VEH | 60 | 100 7/64 | 100 5/64 | 100 13/64 | 0 | ||||
49619 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49620 | TN%VEI | 10 | 102 5/16 | 102 19/64 | 102 27/64 | 0 | ||||
49621 | TN%VF00 | 0 | 0 | |||||||
49622 | TN%VFF | 5000 | 99 5/32 | 99 11/64 | 99 19/64 | 50 | ||||
49623 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49624 | TN%VG98 | 0 | 0 | |||||||
49625 | TN%VGD | 75 | 99 15/32 | 99 1/2 | 99 5/8 | 0 | ||||
49626 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49627 | TN%VH05 | 0 | 0 | |||||||
49628 | TN%VHB | 4000 | 95 11/32 | 97 27/64 | 97 35/64 | 0 | ||||
49629 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49630 | TN%VIJ | 0 | 99 3/4 | 99 51/64 | 99 29/32 | 0 | ||||
49631 | TN%VKE | 0 | 0 | |||||||
49632 | TN%VNI | 0 | 103 3/16 | 103 5/16 | 0 | |||||
49633 | TN%VWI | 100 | 102 27/32 | 102 59/64 | 103 3/64 | 0 | ||||
49634 | TN%W96 | 0 | 0 | |||||||
49635 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49636 | TN%WBD | 2000 | 97 25/32 | 98 45/64 | 98 53/64 | 0 | ||||
49637 | TN%WC97 | 10 | 99 13/32 | 0 | ||||||
49638 | TN%WCB | 50 | 99 3/4 | 99 41/64 | 99 49/64 | 0 | ||||
49639 | TN%WCBw | 110 | 100 | 0 | ||||||
49640 | TN%WD00 | 0 | 0 | |||||||
49641 | TN%WDJ | 0 | 97 11/32 | 98 3/16 | 98 5/16 | 0 | ||||
49642 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49643 | TN%WE98 | 0 | 0 | |||||||
49644 | TN%WEG | 20 | 99 7/32 | 99 1/4 | 99 23/64 | 0 | ||||
49645 | TN%WEGw | 0 | 0 | |||||||
49646 | TN%WEH | 20 | 104 23/32 | 104 3/4 | 104 7/8 | 0 | ||||
49647 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49648 | TN%WFE | 1000 | 96 33/64 | 97 17/32 | 97 21/32 | 0 | ||||
49649 | TN%WFEw | 0 | 0 | |||||||
49650 | TN%WG99 | 0 | 0 | |||||||
49651 | TN%WGC | 2225 | 98 1/4 | 98 21/64 | 98 29/64 | 0 | ||||
49652 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49653 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49654 | TN%WHA | 1000 | 95 9/16 | 95 47/64 | 95 55/64 | 0 | ||||
49655 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49656 | TN%WKD | 0 | 0 | |||||||
49657 | TN%WNH | 422 | 105 5/32 | 105 53/64 | 105 61/64 | 0 | ||||
49658 | TN%WWH | 3500 | 105 59/64 | 105 53/64 | 105 15/16 | 0 | ||||
49659 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49660 | TN%XB01 | 0 | 0 | |||||||
49661 | TN%XBC | 78 | 98 7/16 | 98 35/64 | 98 43/64 | 0 | ||||
49662 | TN%XC98 | 0 | 0 | |||||||
49663 | TN%XCA | 75 | 100 5/8 | 100 39/64 | 100 47/64 | 0 | ||||
49664 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49665 | TN%XDI | 0 | 100 37/64 | 101 11/32 | 101 29/64 | 0 | ||||
49666 | TN%XE98 | 0 | 0 | |||||||
49667 | TN%XEF | 14500 | 100 9/32 | 100 9/32 | 100 13/32 | 0 | ||||
49668 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49669 | TN%XEG | 75 | 106 13/32 | 106 25/64 | 106 33/64 | 0 | ||||
49670 | TN%XF01 | 0 | 0 | |||||||
49671 | TN%XFD | 45 | 99 15/16 | 100 7/8 | 101 | 0 | ||||
49672 | TN%XG99 | 0 | 0 | |||||||
49673 | TN%XGB | 15 | 100 47/64 | 101 15/64 | 101 23/64 | 0 | ||||
49674 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49675 | TN%XH06 | 0 | 0 | |||||||
49676 | TN%XHJ | 20 | 102 29/64 | 104 9/32 | 104 25/64 | 0 | ||||
49677 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49678 | TN%XI98 | 0 | 0 | |||||||
49679 | TN%XIH | 444 | 100 1/8 | 100 29/64 | 100 37/64 | 0 | ||||
49680 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49681 | TN%XNG | 300 | 107 9/16 | 107 19/32 | 107 45/64 | 0 | ||||
49682 | TN%XQJ | 0 | 0 | |||||||
49683 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49684 | TN%XWG | 40 | 104 15/32 | 105 5/16 | 105 7/16 | 0 | ||||
49685 | TN%YB01 | 0 | 0 | |||||||
49686 | TN%YB96 | 0 | 0 | |||||||
49687 | TN%YBB | 115 | 100 9/32 | 100 57/64 | 101 5/64 | 0 | ||||
49688 | TN%YBZ | 25 | 101 3/32 | 0 | ||||||
49689 | TN%YC98 | 0 | 0 | |||||||
49690 | TN%YCJ | 191 | 100 1/32 | 100 27/32 | 100 31/32 | 0 | ||||
49691 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49692 | TN%YD01 | 0 | 0 | |||||||
49693 | TN%YDH | 15 | 101 11/32 | 102 21/64 | 102 29/64 | 0 | ||||
49694 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49695 | TN%YE06 | 10 | 104 3/8 | 0 | ||||||
49696 | TN%YEE | 30 | 102 29/32 | 105 5/32 | 105 19/64 | 500 | ||||
49697 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49698 | TN%YEF | 40 | 105 15/32 | 105 23/64 | 105 31/64 | 0 | ||||
49699 | TN%YF98 | 10 | 100 15/16 | 0 | ||||||
49700 | TN%YFC | 0 | 100 41/64 | 100 55/64 | 100 63/64 | 0 | ||||
49701 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49702 | TN%YG01 | 0 | 0 | |||||||
49703 | TN%YGA | 0 | 102 1/64 | 102 21/64 | 102 29/64 | 0 | ||||
49704 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49705 | TN%YH99 | 0 | 0 | |||||||
49706 | TN%YHI | 250 | 100 13/32 | 100 11/32 | 100 15/32 | 0 | ||||
49707 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49708 | TN%YKB | 105 | 100 17/32 | 100 27/64 | 100 17/32 | 0 | ||||
49709 | TN%YNF | 35 | 107 17/32 | 107 17/32 | 107 21/32 | 0 | ||||
49710 | TN%YTC | 180 | 101 27/64 | 101 9/32 | 101 25/64 | 1000 | ||||
49711 | TN%YWF | 0 | 108 13/32 | 109 1/4 | 109 3/8 | 0 | ||||
49712 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49713 | TN%ZB97 | 0 | 0 | |||||||
49714 | TN%ZB98 | 0 | 0 | |||||||
49715 | TN%ZBA | 1 | 102 3/32 | 99 61/64 | 100 9/64 | 0 | ||||
49716 | TN%ZBZ | 600 | 100 45/64 | 100 21/32 | 100 25/32 | 0 | ||||
49717 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49718 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49719 | TN%ZCI | 0 | 101 17/32 | 101 53/64 | 101 61/64 | 0 | ||||
49720 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49721 | TN%ZD | 0 | 0 | |||||||
49722 | TN%ZEE | 250 | 108 1/8 | 109 7/32 | 109 11/32 | 0 | ||||
49723 | TN%ZGJ | 0 | 100 13/64 | 100 21/64 | 0 | |||||
49724 | TN%ZKA | 0 | 103 5/16 | 102 27/32 | 102 31/32 | 0 | ||||
49725 | TN%ZNE | 0 | 108 19/32 | 108 7/8 | 109 | 0 | ||||
49726 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49727 | TN%ZSD | 0 | 0 | |||||||
49728 | TN%ZTB | 45 | 102 39/64 | 102 9/16 | 102 11/16 | 0 | ||||
49729 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49730 | TN%ZXC | 85 | 104 5/16 | 106 29/64 | 106 9/16 | 0 | ||||
49731 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49732 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49733 | TNA%05 | 0 | 0 | |||||||
49734 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49735 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49736 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49737 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49738 | TNG | 0 | 100 45/64 | 0 | ||||||
49739 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49740 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49741 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49742 | TNP%U99 | 0 | 0 | |||||||
49743 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49744 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49745 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49746 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49747 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49748 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49749 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49750 | TNSBI | 0 | 0 | |||||||
49751 | TNSDE | 0 | 0 | |||||||
49752 | TNSEB | 0 | 0 | |||||||
49753 | TNSFJ | 0 | 0 | |||||||
49754 | TNSGH | 0 | 0 | |||||||
49755 | TNSHF | 0 | 0 | |||||||
49756 | TNSID | 0 | 0 | |||||||
49757 | TNSPH | 0 | 0 | |||||||
49758 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49759 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49760 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49761 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49762 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49763 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49764 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49765 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49766 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49767 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49768 | TNTCF | 0 | 0 | |||||||
49769 | TNTDD | 0 | 0 | |||||||
49770 | TNTDDw | 0 | 0 | |||||||
49771 | TNTEA | 0 | 0 | |||||||
49772 | TNTFI | 0 | 0 | |||||||
49773 | TNTGG | 0 | 0 | |||||||
49774 | TNTQE | 0 | 0 | |||||||
49775 | TNwI | 0 | 0 | |||||||
49776 | TNwI% | 0 | 0 | |||||||
49777 | TOL%03 | 25 | 104 | 103 3/4 | 104 1/4 | 0 | ||||
49778 | TOL%04 | 6 | 100 | 100 | 100 | 100 | 97 1/2 | 6 | ||
49779 | TOS%02 | 10 | 111 | 0 | ||||||
49780 | TOS%97 | 10 | 100 1/2 | 99 21/32 | 0 | |||||
49781 | TPRN%19 | 0 | 0 | |||||||
49782 | TPRN%A00 | 0 | 0 | |||||||
49783 | TPRN%A01 | 0 | 0 | |||||||
49784 | TPRN%A20 | 0 | 0 | |||||||
49785 | TPRN%A21 | 0 | 0 | |||||||
49786 | TPRN%AA14 | 0 | 0 | |||||||
49787 | TPRN%AA15 | 0 | 0 | |||||||
49788 | TPRN%AQ19 | 0 | 0 | |||||||
49789 | TPRN%B00 | 0 | 0 | |||||||
49790 | TPRN%B01 | 0 | 0 | |||||||
49791 | TPRN%B99 | 0 | 0 | |||||||
49792 | TPRN%C00 | 0 | 0 | |||||||
49793 | TPRN%C01 | 0 | 0 | |||||||
49794 | TPRN%D00 | 0 | 0 | |||||||
49795 | TPRN%D01 | 0 | 0 | |||||||
49796 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49797 | TPRN%F20 | 0 | 0 | |||||||
49798 | TPRN%F21 | 0 | 0 | |||||||
49799 | TPRN%M20 | 0 | 0 | |||||||
49800 | TPRN%M21 | 0 | 0 | |||||||
49801 | TPX%00 | 5 | 94 7/8 | 93 | 95 3/4 | 0 | ||||
49802 | TPX%00. | 5 | 94 1/2 | 93 | 94 1/2 | 0 | ||||
49803 | TRV%97 | 10 | 100 3/16 | 100 3/16 | 100 9/16 | 0 | ||||
49804 | TRV%99 | 2 | 102 | 102 3/8 | 104 1/4 | 0 | ||||
49805 | TSO%00. | 34 | 99 15/16 | 99 15/16 | 100 3/32 | 0 | ||||
49806 | TTG%00 | 5 | 105 | 100 | 112 | 0 | ||||
49807 | TTI%02 | 10 | 101 5/8 | 101 | 101 3/4 | 101 | 101 1/4 | 101 5/8 | 127 | |
49808 | TTN%03 | 10 | 101 1/2 | 103 | 0 | |||||
49809 | TVA%00 | 50 | 98 3/4 | 98 | 100 1/2 | 0 | ||||
49810 | TVA%01 | 0 | 0 | |||||||
49811 | TVA%03 | 10 | 97 1/2 | 97 7/8 | 97 7/8 | 97 3/8 | 97 3/8 | 98 | 36 | |
49812 | TVA%05 | 10 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 99 3/4 | 10 | |
49813 | TVA%24 | 10 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 103 | 60 | |
49814 | TVA%25 | 0 | 94 | 0 | ||||||
49815 | TVA%29 | 23 | 107 1/2 | 107 1/2 | 108 | 107 1/2 | 107 1/8 | 107 1/2 | 70 | |
49816 | TVA%34 | 5 | 102 7/8 | 103 | 103 | 102 1/4 | 102 1/4 | 103 | 55 | |
49817 | TVA%36 | 0 | 65 | 0 | ||||||
49818 | TVA%42 | 3 | 105 | 105 1/2 | 106 1/2 | 0 | ||||
49819 | TVA%44 | 35 | 102 3/8 | 103 1/8 | 103 1/4 | 102 3/8 | 102 3/8 | 103 1/4 | 116 | |
49820 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49821 | TVA%97 | 100 | 99 29/32 | 99 29/32 | 99 29/32 | 99 29/32 | 99 29/32 | 100 3/32 | 100 | |
49822 | TVA%A01 | 0 | 0 | |||||||
49823 | TVA%A02 | 8 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 1/8 | 8 | |
49824 | TVA%A99 | 3 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 5/8 | 9 | |
49825 | TVA%D22 | 2 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 103 | 3 | |
49826 | TVA%D43 | 22 | 92 1/8 | 92 1/2 | 94 5/8 | 0 | ||||
49827 | TVA%D96 | 100 | 99 3/4 | 99 5/8 | 100 | 0 | ||||
49828 | TVA%J02 | 38 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 1/2 | 101 3/8 | 38 | |
49829 | TVA%J43 | 10 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 97 | 99 | 10 | |
49830 | TVA%M98 | 1 | 97 7/8 | 98 3/8 | 99 3/4 | 0 | ||||
49831 | TVA%O01 | 8 | 102 | 102 | 104 | 0 | ||||
49832 | TVA%O99 | 10 | 105 7/8 | 104 5/8 | 105 7/8 | 0 | ||||
49833 | TVA%S01 | 1 | 101 | 100 3/4 | 101 | 100 3/4 | 101 | 101 7/8 | 46 | |
49834 | TVA%S22 | 10 | 102 1/2 | 102 3/4 | 102 3/4 | 102 1/2 | 102 1/2 | 102 5/8 | 37 | |
49835 | TVA%S98 | 15 | 99 1/4 | 98 3/8 | 0 | |||||
49836 | TWA%C | 3 | 100 | 98 1/2 | 100 | 98 1/2 | 98 1/2 | 100 | 47 | |
49837 | TWI%00 | 5 | 103 | 103 1/2 | 106 | 0 | ||||
49838 | TWX%00 | 10 | 103 3/4 | 103 1/4 | 103 3/4 | 103 1/4 | 103 1/4 | 103 3/4 | 20 | |
49839 | TWX%04 | 2 | 103 1/2 | 102 3/4 | 104 | 0 | ||||
49840 | TWX%05 | 10 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 3/4 | 10 | |
49841 | TWX%06 | 4 | 102 1/2 | 102 3/4 | 103 1/4 | 0 | ||||
49842 | TWX%07 | 4 | 103 1/8 | 103 1/4 | 104 1/2 | 0 | ||||
49843 | TWX%08 | 10 | 98 1/2 | 97 7/8 | 98 1/2 | 0 | ||||
49844 | TWX%16 | 10 | 97 | 97 | 0 | |||||
49845 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49846 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49847 | TWX%23 | 5 | 109 5/8 | 109 3/4 | 110 | 109 1/2 | 109 3/8 | 110 | 445 | |
49848 | TWX%26 | 100 | 94 3/4 | 99 | 0 | |||||
49849 | TWX%98 | 21 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 46 | |
49850 | TWX%A | 3 | 37 1/8 | 37 1/4 | 37 1/2 | 37 1/8 | 37 | 37 1/2 | 149 | |
49851 | TWX%J13 | 20 | 108 3/4 | 108 5/8 | 108 3/4 | 108 5/8 | 108 3/4 | 109 1/8 | 49 | |
49852 | TWX%ZR13 | 20 | 42 5/8 | 42 5/8 | 42 3/4 | 42 5/8 | 42 5/8 | 43 | 72 | |
49853 | TWX%ZR36 | 70 | 17 1/2 | 17 | 0 | |||||
49854 | TWXE%08 | 100 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 | 98 5/8 | 100 | |
49855 | TXCP%03 | 10 | 109 1/4 | 108 3/4 | 111 1/4 | 0 | ||||
49856 | TXCP%10 | 10 | 115 3/8 | 107 1/8 | 121 | 0 | ||||
49857 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49858 | TXCP%96 | 10 | 100 | 100 | 100 3/8 | 0 | ||||
49859 | TXCP%97 | 10 | 103 1/4 | 102 3/8 | 103 1/8 | 0 | ||||
49860 | TXCP%98 | 25 | 103 | 103 | 104 1/2 | 0 | ||||
49861 | TXCP%D99 | 4 | 107 1/2 | 106 7/8 | 107 7/8 | 0 | ||||
49862 | TXCP%J00 | 15 | 102 | 101 | 101 1/2 | 0 | ||||
49863 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
49864 | TXCP%M00 | 12 | 110 7/8 | 108 1/8 | 111 1/2 | 0 | ||||
49865 | TXF%00 | 5 | 96 | 0 | ||||||
49866 | TXF%97 | 15 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 94 1/2 | 95 1/2 | 15 | |
49867 | TXF%99 | 10 | 86 | 86 | 90 | 0 | ||||
49868 | TYMC%97 | 0 | 100 | 0 | ||||||
49869 | TZC%05 | 25 | 110 | 110 | 111 1/2 | 0 | ||||
49870 | UAL%04 | 75 | 117 5/8 | 117 1/4 | 119 5/8 | 0 | ||||
49871 | UAL%14 | 6 | 129 | 0 | ||||||
49872 | UCC%16 | 3 | 102 3/8 | 102 | 102 3/4 | 0 | ||||
49873 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49874 | UIS%00 | 43 | 94 | 94 1/4 | 94 1/2 | 94 | 93 3/4 | 94 1/4 | 101 | |
49875 | UIS%06 | 1 | 114 1/2 | 114 | 114 1/2 | 114 | 114 1/2 | 116 | 16 | |
49876 | UIS%NA97 | 5 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 108 5/8 | 110 7/32 | 5 | |
49877 | ULI%A | 0 | 90 | 0 | ||||||
49878 | UMC%05 | 0 | 0 | |||||||
49879 | UN%C01 | 0 | 0 | |||||||
49880 | UNC%03 | 30 | 101 1/2 | 98 1/2 | 101 1/2 | 0 | ||||
49881 | UNC%06 | 10 | 93 | 92 1/2 | 94 1/2 | 0 | ||||
49882 | UNP%99 | 1 | 990 | 0 | ||||||
49883 | URS%04 | 2 | 90 1/8 | 91 5/8 | 0 | |||||
49884 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
49885 | US%A00 | 0 | 0 | |||||||
49886 | US%AGA | 0 | 0 | |||||||
49887 | US%AUG03 | 0 | 0 | |||||||
49888 | US%AUG04 | 0 | 0 | |||||||
49889 | US%AUG05 | 0 | 0 | |||||||
49890 | US%AUG08 | 0 | 0 | |||||||
49891 | US%AUG13 | 0 | 0 | |||||||
49892 | US%AUG14 | 0 | 0 | |||||||
49893 | US%AUG15 | 0 | 0 | |||||||
49894 | US%AUG17 | 0 | 0 | |||||||
49895 | US%AUG19 | 0 | 0 | |||||||
49896 | US%AUG20 | 0 | 0 | |||||||
49897 | US%AUG21 | 0 | 0 | |||||||
49898 | US%AUG22 | 0 | 0 | |||||||
49899 | US%AUG23 | 0 | 0 | |||||||
49900 | US%AUG25 | 0 | 0 | |||||||
49901 | US%AUG26 | 0 | 0 | |||||||
49902 | US%AUGX01 | 0 | 0 | |||||||
49903 | US%AUGY01 | 0 | 0 | |||||||
49904 | US%BEG | 0 | 0 | |||||||
49905 | US%BF | 0 | 0 | |||||||
49906 | US%BGB | 0 | 98 9/64 | 98 17/64 | 0 | |||||
49907 | US%BPB | 0 | 0 | |||||||
49908 | US%BRH | 0 | 0 | |||||||
49909 | US%BSF | 0 | 0 | |||||||
49910 | US%BUA | 800 | 106 5/16 | 106 11/64 | 106 19/64 | 0 | ||||
49911 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
49912 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
49913 | US%BXE | 100 | 103 1/4 | 105 13/16 | 105 15/16 | 0 | ||||
49914 | US%BZJ | 1 | 105 9/16 | 108 3/4 | 108 7/8 | 0 | ||||
49915 | US%CCJ | 0 | 110 11/16 | 111 29/32 | 112 1/32 | 0 | ||||
49916 | US%CE | 0 | 0 | |||||||
49917 | US%CEF | 10 | 111 55/64 | 113 35/64 | 113 43/64 | 0 | ||||
49918 | US%CGA | 0 | 115 1/8 | 116 31/64 | 116 39/64 | 0 | ||||
49919 | US%CHI | 0 | 0 | |||||||
49920 | US%CJE | 0 | 0 | |||||||
49921 | US%CKB | 0 | 123 1/8 | 125 3/32 | 125 13/64 | 0 | ||||
49922 | US%CLJ | 0 | 0 | |||||||
49923 | US%CMH | 0 | 134 29/64 | 134 37/64 | 0 | |||||
49924 | US%CNF | 0 | 0 | |||||||
49925 | US%CPA | 200 | 122 15/32 | 123 11/16 | 123 13/16 | 0 | ||||
49926 | US%CQI | 0 | 0 | |||||||
49927 | US%CRG | 0 | 0 | |||||||
49928 | US%CSE | 0 | 140 25/32 | 143 3/8 | 143 31/64 | 0 | ||||
49929 | US%CTC | 8000 | 121 27/64 | 121 25/64 | 121 33/64 | 0 | ||||
49930 | US%CUJ | 0 | 127 49/64 | 127 57/64 | 0 | |||||
49931 | US%CVH | 0 | 148 47/64 | 152 63/64 | 153 7/64 | 0 | ||||
49932 | US%CWF | 0 | 130 | 130 9/64 | 0 | |||||
49933 | US%CXD | 0 | 140 5/8 | 141 19/32 | 141 23/32 | 0 | ||||
49934 | US%CYB | 0 | 155 27/32 | 155 31/32 | 0 | |||||
49935 | US%CZI | 0 | 136 27/64 | 136 35/64 | 0 | |||||
49936 | US%DAC | 0 | 127 | 127 31/64 | 127 39/64 | 0 | ||||
49937 | US%DBA | 4 | 127 45/64 | 130 15/32 | 130 19/32 | 0 | ||||
49938 | US%DCI | 11 | 121 15/16 | 123 25/32 | 123 29/32 | 0 | ||||
49939 | US%DDG | 2 | 123 3/16 | 124 15/32 | 124 37/64 | 0 | ||||
49940 | US%DEE | 0 | 125 5/8 | 127 7/64 | 127 15/64 | 0 | ||||
49941 | US%DFB | 0 | 142 11/16 | 144 63/64 | 145 7/64 | 0 | ||||
49942 | US%DGJ | 0 | 131 11/32 | 132 1/16 | 132 3/16 | 0 | ||||
49943 | US%DHH | 0 | 135 3/4 | 136 39/64 | 136 47/64 | 0 | ||||
49944 | US%DJD | 0 | 157 9/32 | 157 13/32 | 0 | |||||
49945 | US%DKA | 0 | 144 3/32 | 145 49/64 | 145 29/32 | 0 | ||||
49946 | US%DLI | 0 | 148 37/64 | 151 35/64 | 151 43/64 | 0 | ||||
49947 | US%DMG | 8000 | 131 7/8 | 133 21/32 | 133 25/32 | 0 | ||||
49948 | US%DNE | 0 | 140 3/16 | 145 53/64 | 145 31/32 | 0 | ||||
49949 | US%DPJ | 450 | 145 29/32 | 149 25/64 | 149 33/64 | 0 | ||||
49950 | US%DQH | 0 | 134 27/64 | 137 17/32 | 137 21/32 | 0 | ||||
49951 | US%DRF | 43000 | 127 3/4 | 129 7/8 | 130 | 0 | ||||
49952 | US%DSD | 0 | 142 31/32 | 143 3/32 | 0 | |||||
49953 | US%DTB | 480 | 131 3/4 | 135 1/32 | 135 5/32 | 0 | ||||
49954 | US%DUI | 45 | 120 27/64 | 121 13/16 | 121 15/16 | 0 | ||||
49955 | US%DVG | 100 | 126 | 128 19/32 | 128 23/32 | 0 | ||||
49956 | US%DWE | 1000 | 106 27/64 | 106 59/64 | 107 3/64 | 0 | ||||
49957 | US%DXC | 515 | 106 15/64 | 109 5/8 | 109 3/4 | 0 | ||||
49958 | US%DYA | 0 | 119 5/32 | 123 39/64 | 123 47/64 | 0 | ||||
49959 | US%DZH | 250 | 122 31/32 | 125 1/8 | 125 1/4 | 0 | ||||
49960 | US%EAB | 20 | 127 7/8 | 128 21/64 | 128 29/64 | 0 | ||||
49961 | US%EBJ | 0 | 123 3/4 | 127 9/64 | 127 17/64 | 0 | ||||
49962 | US%ECH | 0 | 125 23/32 | 125 27/32 | 0 | |||||
49963 | US%EDF | 1000 | 114 1/16 | 117 1/8 | 117 1/4 | 0 | ||||
49964 | US%EED | 875 | 118 7/8 | 121 11/16 | 121 13/16 | 0 | ||||
49965 | US%EFA | 6 | 120 1/16 | 124 47/64 | 124 55/64 | 0 | ||||
49966 | US%EGI | 325 | 121 1/2 | 124 53/64 | 124 15/16 | 0 | ||||
49967 | US%EHG | 50 | 110 49/64 | 114 33/64 | 114 41/64 | 0 | ||||
49968 | US%EJC | 0 | 115 59/64 | 117 39/64 | 117 47/64 | 0 | ||||
49969 | US%EKJ | 1000 | 113 1/8 | 117 21/32 | 117 25/32 | 0 | ||||
49970 | US%ELH | 1000 | 112 9/16 | 116 7/32 | 116 11/32 | 0 | ||||
49971 | US%EMF | 1000 | 105 23/32 | 107 7/32 | 107 11/32 | 0 | ||||
49972 | US%END | 1000 | 105 11/16 | 111 57/64 | 112 1/64 | 0 | ||||
49973 | US%EPI | 10 | 104 25/32 | 105 25/32 | 105 29/32 | 0 | ||||
49974 | US%EQG | 500 | 92 11/16 | 95 1/32 | 95 5/32 | 0 | ||||
49975 | US%ESC | 500 | 116 9/16 | 111 | 111 1/8 | 0 | ||||
49976 | US%ETA | 500 | 108 41/64 | 112 47/64 | 112 55/64 | 0 | ||||
49977 | US%ETAw | 0 | 0 | |||||||
49978 | US%EVF | 500 | 99 15/16 | 103 27/64 | 103 35/64 | 0 | ||||
49979 | US%EWD | 350 | 91 29/32 | 92 25/64 | 92 33/64 | 0 | ||||
49980 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
49981 | US%EXB | 600 | 102 11/16 | 102 11/32 | 102 15/32 | 1750 | ||||
49982 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
49983 | US%F00 | 0 | 0 | |||||||
49984 | US%FEB01 | 0 | 0 | |||||||
49985 | US%FEB02 | 0 | 0 | |||||||
49986 | US%FEB03 | 0 | 0 | |||||||
49987 | US%FEB06 | 0 | 0 | |||||||
49988 | US%FEB07 | 0 | 0 | |||||||
49989 | US%FEB10 | 0 | 0 | |||||||
49990 | US%FEB15 | 0 | 0 | |||||||
49991 | US%FEB16 | 0 | 0 | |||||||
49992 | US%FEB19 | 0 | 0 | |||||||
49993 | US%FEB20 | 0 | 0 | |||||||
49994 | US%FEB21 | 0 | 0 | |||||||
49995 | US%FEB23 | 0 | 0 | |||||||
49996 | US%FEB25 | 0 | 0 | |||||||
49997 | US%FEB26 | 0 | 0 | |||||||
49998 | US%GDH | 0 | 0 | |||||||
49999 | US%MAY01 | 0 | 0 | |||||||
50000 | US%MAY03 | 0 | 0 | |||||||
50001 | US%MAY04 | 0 | 0 | |||||||
50002 | US%MAY09 | 0 | 0 | |||||||
50003 | US%MAY10 | 0 | 0 | |||||||
50004 | US%MAY11 | 0 | 0 | |||||||
50005 | US%MAY14 | 0 | 0 | |||||||
50006 | US%MAY16 | 0 | 0 | |||||||
50007 | US%MAY17 | 0 | 0 | |||||||
50008 | US%MAY18 | 0 | 0 | |||||||
50009 | US%MAY20 | 0 | 0 | |||||||
50010 | US%MAY21 | 0 | 0 | |||||||
50011 | US%NOV01 | 0 | 0 | |||||||
50012 | US%NOV02 | 0 | 0 | |||||||
50013 | US%NOV03 | 0 | 0 | |||||||
50014 | US%NOV04 | 0 | 0 | |||||||
50015 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50016 | US%NOV08 | 0 | 0 | |||||||
50017 | US%NOV09 | 0 | 0 | |||||||
50018 | US%NOV10 | 0 | 0 | |||||||
50019 | US%NOV11 | 0 | 0 | |||||||
50020 | US%NOV12 | 0 | 0 | |||||||
50021 | US%NOV14 | 0 | 0 | |||||||
50022 | US%NOV15 | 0 | 0 | |||||||
50023 | US%NOV16 | 0 | 0 | |||||||
50024 | US%NOV18 | 0 | 0 | |||||||
50025 | US%NOV21 | 0 | 0 | |||||||
50026 | US%NOV22 | 0 | 0 | |||||||
50027 | US%NOV24 | 0 | 0 | |||||||
50028 | US%NOV98 | 0 | 0 | |||||||
50029 | US%SDC | 0 | 0 | |||||||
50030 | US%X05 | 0 | 0 | |||||||
50031 | US%X98 | 0 | 0 | |||||||
50032 | US%Y05 | 0 | 0 | |||||||
50033 | USG%04 | 4 | 99 | 0 | ||||||
50034 | USG%05 | 5 | 102 | 99 | 0 | |||||
50035 | USH | 0 | 119 5/16 | 0 | ||||||
50036 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50037 | USH%E08 | 0 | 0 | |||||||
50038 | USM%A | 27 | 33 5/8 | 33 1/2 | 33 5/8 | 33 1/2 | 33 1/2 | 35 | 38 | |
50039 | USS%DC | 0 | 0 | |||||||
50040 | USSDC | 0 | 0 | |||||||
50041 | USW%01 | 0 | 0 | |||||||
50042 | USW%ZR11 | 15 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 3/4 | 36 | 75 | |
50043 | UTH%99 | 25 | 103 | 97 | 0 | |||||
50044 | UTX%ZR97 | 25 | 93 1/4 | 95 | 0 | |||||
50045 | VCM%D | 1 | 109 1/2 | 108 1/8 | 112 | 0 | ||||
50046 | VCM%E | 10 | 102 | 102 | 0 | |||||
50047 | VCM%F | 3 | 100 | 100 | 0 | |||||
50048 | VHI%ZR07 | 110 | 46 | 46 | 46 | 46 | 45 | 47 1/2 | 110 | |
50049 | VIA%D | 0 | 50 | 150 | 0 | |||||
50050 | VIA%G | 5 | 98 | 96 | 100 | 0 | ||||
50051 | VIA%H | 0 | 92 | 100 | 0 | |||||
50052 | VIA%I | 0 | 90 | 0 | ||||||
50053 | VIA%X03 | 6 | 92 1/8 | 90 1/2 | 92 1/8 | 90 1/2 | 90 7/8 | 92 1/8 | 19 | |
50054 | VIA%Y03 | 5 | 91 1/2 | 91 3/8 | 91 1/2 | 91 3/8 | 91 1/2 | 45 | ||
50055 | VOX%A | 0 | 0 | |||||||
50056 | VRY%08 | 1 | 90 1/8 | 89 3/4 | 92 | 0 | ||||
50057 | VRY%08. | 10 | 90 1/4 | 89 3/4 | 90 7/8 | 0 | ||||
50058 | VW%03 | 9 | 89 | 89 | 90 | 0 | ||||
50059 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50060 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
50061 | WALB%05 | 6 | 102 3/4 | 101 1/2 | 0 | |||||
50062 | WBB%00 | 10 | 101 | 101 1/2 | 101 5/8 | 101 | 101 | 101 5/8 | 30 | |
50063 | WBB%03 | 5 | 100 | 100 | 100 | 100 | 99 7/8 | 100 | 5 | |
50064 | WBB%06 | 20 | 96 1/4 | 95 3/8 | 96 3/4 | 95 | 95 1/2 | 96 1/4 | 141 | |
50065 | WBC%02 | 15 | 102 1/4 | 103 | 104 1/4 | 0 | ||||
50066 | WBN%02 | 75 | 109 1/4 | 108 1/2 | 109 1/2 | 0 | ||||
50067 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50068 | WHO%03 | 4 | 160 | 0 | ||||||
50069 | WHR%ZR11 | 46 | 37 1/4 | 38 1/4 | 38 1/4 | 37 1/4 | 37 3/4 | 38 1/4 | 95 | |
50070 | WHX%03 | 5 | 95 5/8 | 95 1/2 | 96 | 95 1/2 | 95 5/8 | 96 | 121 | |
50071 | WIR%A | 6 | 98 5/8 | 98 5/8 | 100 | 0 | ||||
50072 | WIST%07 | 10 | 100 3/4 | 100 | 100 3/4 | 0 | ||||
50073 | WMS%02 | 5 | 99 3/4 | 98 | 100 | 0 | ||||
50074 | WMX%18 | 2 | 106 | 106 | 0 | |||||
50075 | WMX%DC05 | 6 | 95 | 95 1/2 | 95 1/2 | 95 | 95 | 96 1/4 | 48 | |
50076 | WMX%ZR01 | 8 | 118 1/2 | 119 | 0 | |||||
50077 | WMX%ZR12 | 5 | 39 1/8 | 39 1/8 | 40 | 0 | ||||
50078 | WNH%04 | 3 | 93 1/8 | 95 1/4 | 0 | |||||
50079 | WOA%04 | 4 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 71 | 76 | 4 | |
50080 | WOL%02 | 5 | 103 3/4 | 101 7/8 | 104 | 0 | ||||
50081 | WOL%B | 7 | 100 1/4 | 100 | 0 | |||||
50082 | WON%00 | 10 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 74 | 11 | ||
50083 | WRC%03 | 2 | 100 | 100 | 100 | 100 | 100 | 102 | 10 | |
50084 | WSO%C | 0 | 0 | |||||||
50085 | X%17 | 15 | 97 1/2 | 97 3/8 | 97 1/2 | 96 3/4 | 96 3/4 | 97 1/2 | 37 | |
50086 | X%97 | 1 | 102 | 101 1/32 | 102 | 0 | ||||
50087 | X%J01 | 10 | 94 | 94 | 94 | 94 | 93 3/4 | 94 1/2 | 10 | |
50088 | X%ZR05 | 10 | 47 | 47 1/2 | 0 | |||||
50089 | XONCP%05 | 5 | 95 | 93 1/8 | 0 | |||||
50090 | XPN%A | 500 | 101 | 97 | 102 | 0 | ||||
50091 | XRXCR%99 | 15 | 109 3/8 | 107 3/4 | 109 3/8 | 0 | ||||
50092 | XTO%03 | 10 | 103 | 103 | 103 | 103 | 103 | 106 | 10 | |
50093 | XYZ% | 0 | 0 | |||||||
50094 | YPF%02 | 0 | 0 | |||||||
50095 | ZAP%01 | 12 | 99 | 98 | 102 1/2 | 0 | ||||
50096 | ZAP%01. | 0 | 95 1/4 | 102 1/2 | 0 | |||||
50097 | ZAP%97 | 5 | 100 1/2 | 100 11/16 | 101 3/4 | 0 | ||||
50098 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
50099 | ZC%AAA | 0 | 29 51/64 | 29 59/64 | 0 | |||||
50100 | ZC%AAE | 0 | 0 | |||||||
50101 | ZC%AAG | 0 | 0 | |||||||
50102 | ZC%ABI | 0 | 60 23/32 | 60 27/32 | 0 | |||||
50103 | ZC%ACA | 0 | 0 | |||||||
50104 | ZC%ACG | 28 | 27 63/64 | 28 39/64 | 28 47/64 | 0 | ||||
50105 | ZC%ADE | 308 | 57 61/64 | 58 5/8 | 58 49/64 | 0 | ||||
50106 | ZC%AEC | 0 | 28 3/32 | 28 7/32 | 0 | |||||
50107 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50108 | ZC%AF | 0 | 0 | |||||||
50109 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50110 | ZC%AFJ | 0 | 27 15/32 | 27 19/32 | 0 | |||||
50111 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50112 | ZC%AGH | 10 | 56 19/64 | 56 15/64 | 56 11/32 | 0 | ||||
50113 | ZC%AHF | 0 | 27 1/8 | 27 1/4 | 0 | |||||
50114 | ZC%AHJ | 0 | 99 3/4 | 99 7/8 | 0 | |||||
50115 | ZC%AJB | 0 | 54 5/8 | 54 3/4 | 0 | |||||
50116 | ZC%AJF | 0 | 97 21/64 | 97 29/64 | 0 | |||||
50117 | ZC%AKC | 0 | 95 63/64 | 96 7/64 | 0 | |||||
50118 | ZC%AKI | 0 | 26 7/32 | 26 11/32 | 0 | |||||
50119 | ZC%ALA | 0 | 94 39/64 | 94 47/64 | 0 | |||||
50120 | ZC%ALG | 0 | 25 1/16 | 25 3/16 | 0 | |||||
50121 | ZC%AME | 0 | 24 19/32 | 24 23/32 | 0 | |||||
50122 | ZC%AMI | 0 | 93 15/64 | 93 23/64 | 0 | |||||
50123 | ZC%ANC | 0 | 23 3/8 | 23 1/2 | 0 | |||||
50124 | ZC%ANG | 0 | 91 57/64 | 92 | 0 | |||||
50125 | ZC%APB | 0 | 88 29/32 | 90 33/64 | 90 41/64 | 0 | ||||
50126 | ZC%APH | 0 | 22 19/32 | 22 23/32 | 0 | |||||
50127 | ZC%AQF | 0 | 22 7/32 | 22 11/32 | 0 | |||||
50128 | ZC%AQJ | 0 | 89 3/16 | 89 5/16 | 0 | |||||
50129 | ZC%ARD | 0 | 21 31/64 | 21 39/64 | 0 | |||||
50130 | ZC%ARH | 0 | 87 7/8 | 88 | 0 | |||||
50131 | ZC%ASB | 0 | 20 23/32 | 20 27/32 | 0 | |||||
50132 | ZC%ASF | 0 | 86 17/32 | 86 21/32 | 0 | |||||
50133 | ZC%ATD | 0 | 85 3/16 | 85 5/16 | 0 | |||||
50134 | ZC%ATJ | 0 | 20 3/8 | 20 1/2 | 0 | |||||
50135 | ZC%AUA | 34 | 78 7/64 | 83 29/32 | 84 1/32 | 0 | ||||
50136 | ZC%AUG | 0 | 20 1/32 | 20 5/32 | 0 | |||||
50137 | ZC%AVE | 0 | 19 35/64 | 19 43/64 | 0 | |||||
50138 | ZC%AVI | 0 | 82 41/64 | 82 49/64 | 0 | |||||
50139 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
50140 | ZC%AWC | 0 | 19 1/8 | 19 1/4 | 0 | |||||
50141 | ZC%AWG | 0 | 81 13/32 | 81 17/32 | 0 | |||||
50142 | ZC%AXA | 0 | 18 29/32 | 19 1/32 | 0 | |||||
50143 | ZC%AXE | 0 | 80 1/8 | 80 1/4 | 0 | |||||
50144 | ZC%AYC | 28 | 78 1/32 | 78 7/8 | 79 | 0 | ||||
50145 | ZC%AYI | 0 | 18 1/2 | 18 5/8 | 0 | |||||
50146 | ZC%AZF | 0 | 17 23/32 | 17 27/32 | 0 | |||||
50147 | ZC%AZJ | 12 | 76 7/16 | 77 21/32 | 77 25/32 | 0 | ||||
50148 | ZC%BAD | 14 | 73 1/32 | 76 15/32 | 76 19/32 | 0 | ||||
50149 | ZC%BBB | 21 | 73 5/32 | 75 1/4 | 75 3/8 | 0 | ||||
50150 | ZC%BBH | 0 | 17 17/64 | 17 25/64 | 0 | |||||
50151 | ZC%BCF | 0 | 14 29/32 | 16 53/64 | 16 61/64 | 0 | ||||
50152 | ZC%BCJ | 10 | 73 3/32 | 74 1/32 | 74 5/32 | 0 | ||||
50153 | ZC%BDD | 0 | 0 | |||||||
50154 | ZC%BDH | 0 | 71 27/32 | 71 63/64 | 0 | |||||
50155 | ZC%BEF | 30 | 66 23/32 | 70 45/64 | 70 27/32 | 1000 | ||||
50156 | ZC%BRJ | 0 | 0 | |||||||
50157 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
50158 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
50159 | ZC%BVA | 11 | 97 3/4 | 98 21/32 | 98 3/4 | 0 | ||||
50160 | ZC%BWI | 100 | 96 3/64 | 96 1/16 | 96 3/16 | 0 | ||||
50161 | ZC%BXG | 42 | 93 7/32 | 93 17/64 | 93 3/8 | 0 | ||||
50162 | ZC%BYE | 1200 | 89 37/64 | 90 19/32 | 90 23/32 | 0 | ||||
50163 | ZC%BZB | 20 | 84 17/32 | 87 57/64 | 88 1/64 | 0 | ||||
50164 | ZC%CAF | 10 | 85 1/16 | 85 1/4 | 85 3/8 | 0 | ||||
50165 | ZC%CBD | 25 | 74 25/64 | 82 11/16 | 82 13/16 | 0 | ||||
50166 | ZC%CCB | 49 | 77 27/32 | 80 15/64 | 80 23/64 | 0 | ||||
50167 | ZC%CDJ | 8 | 73 7/32 | 77 49/64 | 77 57/64 | 0 | ||||
50168 | ZC%CEH | 11 | 69 3/4 | 75 3/8 | 75 1/2 | 0 | ||||
50169 | ZC%CFE | 500 | 69 17/32 | 73 3/64 | 73 11/64 | 0 | ||||
50170 | ZC%CGC | 10 | 66 3/16 | 70 3/4 | 70 7/8 | 0 | ||||
50171 | ZC%CHA | 12 | 65 3/64 | 68 15/32 | 68 19/32 | 0 | ||||
50172 | ZC%CJG | 10 | 63 37/64 | 66 15/64 | 66 23/64 | 0 | ||||
50173 | ZC%CKD | 20 | 62 23/64 | 64 3/64 | 64 11/64 | 0 | ||||
50174 | ZC%CLB | 0 | 61 53/64 | 61 61/64 | 0 | |||||
50175 | ZC%CMJ | 150 | 55 19/32 | 59 3/4 | 59 7/8 | 0 | ||||
50176 | ZC%CNH | 10 | 52 63/64 | 57 49/64 | 57 29/32 | 0 | ||||
50177 | ZC%CPC | 35 | 54 7/8 | 55 13/16 | 55 15/16 | 0 | ||||
50178 | ZC%CQA | 20 | 53 19/64 | 53 15/16 | 54 1/16 | 0 | ||||
50179 | ZC%CRI | 22 | 47 49/64 | 52 1/64 | 52 9/64 | 0 | ||||
50180 | ZC%CSG | 5 | 45 9/16 | 50 3/16 | 50 19/64 | 0 | ||||
50181 | ZC%CTE | 5 | 48 9/32 | 48 33/64 | 48 41/64 | 0 | ||||
50182 | ZC%CUB | 10 | 39 7/64 | 46 7/8 | 47 | 0 | ||||
50183 | ZC%CVJ | 0 | 41 27/64 | 45 1/4 | 45 3/8 | 0 | ||||
50184 | ZC%CWH | 32 | 39 51/64 | 43 23/32 | 43 27/32 | 0 | ||||
50185 | ZC%CXF | 5 | 42 23/64 | 42 13/64 | 42 21/64 | 0 | ||||
50186 | ZC%CYD | 30 | 36 13/64 | 40 3/4 | 40 7/8 | 0 | ||||
50187 | ZC%CZA | 0 | 38 9/16 | 39 7/32 | 39 11/32 | 0 | ||||
50188 | ZC%DAE | 11 | 33 7/16 | 37 27/32 | 37 31/32 | 0 | ||||
50189 | ZC%DBC | 28 | 33 17/64 | 36 45/64 | 36 53/64 | 0 | ||||
50190 | ZC%DCA | 75 | 34 39/64 | 35 13/32 | 35 17/32 | 0 | ||||
50191 | ZC%DDI | 20 | 29 47/64 | 34 1/8 | 34 1/4 | 0 | ||||
50192 | ZC%DEG | 14 | 29 7/64 | 32 29/32 | 33 3/64 | 0 | ||||
50193 | ZC%DFD | 6 | 28 13/32 | 31 47/64 | 31 55/64 | 0 | ||||
50194 | ZC%DGB | 18 | 27 11/32 | 30 41/64 | 30 49/64 | 0 | ||||
50195 | ZC%DHJ | 69 | 26 15/64 | 29 17/32 | 29 21/32 | 0 | ||||
50196 | ZC%FAC | 0 | 0 | |||||||
50197 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
50198 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
50199 | ZC%FDG | 80 | 99 15/32 | 99 57/64 | 99 61/64 | 0 | ||||
50200 | ZC%FEE | 20 | 97 3/32 | 97 23/64 | 97 15/32 | 0 | ||||
50201 | ZC%FFB | 3100 | 94 3/64 | 94 5/8 | 94 3/4 | 0 | ||||
50202 | ZC%FGJ | 12 | 91 1/64 | 91 29/32 | 92 1/32 | 0 | ||||
50203 | ZC%FHH | 6 | 89 3/16 | 89 7/32 | 89 11/32 | 0 | ||||
50204 | ZC%FJD | 50 | 83 9/32 | 86 17/32 | 86 21/32 | 0 | ||||
50205 | ZC%FKA | 20 | 83 5/32 | 83 59/64 | 84 3/64 | 0 | ||||
50206 | ZC%FLI | 45 | 77 13/16 | 81 7/16 | 81 9/16 | 0 | ||||
50207 | ZC%FMG | 48 | 76 1/2 | 78 31/32 | 79 3/32 | 0 | ||||
50208 | ZC%FNE | 8 | 72 33/64 | 76 9/16 | 76 11/16 | 0 | ||||
50209 | ZC%FPJ | 50 | 71 23/32 | 74 13/64 | 74 21/64 | 0 | ||||
50210 | ZC%FQH | 100 | 68 15/64 | 71 57/64 | 72 1/64 | 0 | ||||
50211 | ZC%FRF | 10 | 65 15/16 | 69 41/64 | 69 3/4 | 0 | ||||
50212 | ZC%FSD | 30 | 68 7/8 | 67 21/64 | 67 15/32 | 0 | ||||
50213 | ZC%FTB | 10 | 63 19/32 | 65 11/64 | 65 19/64 | 0 | ||||
50214 | ZC%FUI | 20 | 58 5/8 | 62 15/16 | 63 1/16 | 0 | ||||
50215 | ZC%FVG | 43 | 59 1/64 | 60 25/32 | 60 59/64 | 0 | ||||
50216 | ZC%FWE | 9 | 56 9/16 | 58 23/32 | 58 55/64 | 0 | ||||
50217 | ZC%FXC | 5 | 55 31/64 | 56 53/64 | 56 61/64 | 1000 | ||||
50218 | ZC%FYA | 16 | 53 1/8 | 54 27/32 | 54 31/32 | 0 | ||||
50219 | ZC%FZH | 0 | 52 7/32 | 0 | ||||||
50220 | ZC%GAB | 50 | 46 21/64 | 51 3/32 | 51 7/32 | 0 | ||||
50221 | ZC%GBJ | 25 | 47 31/32 | 49 3/8 | 49 33/64 | 0 | ||||
50222 | ZC%GCH | 25 | 43 29/32 | 47 11/16 | 47 13/16 | 0 | ||||
50223 | ZC%GDF | 40 | 44 5/32 | 46 5/64 | 46 13/64 | 0 | ||||
50224 | ZC%GED | 25 | 40 23/64 | 44 31/64 | 44 39/64 | 0 | ||||
50225 | ZC%GFA | 30 | 42 1/64 | 42 59/64 | 43 3/64 | 0 | ||||
50226 | ZC%JTH | 14 | 25 1/2 | 28 33/64 | 28 41/64 | 0 | ||||
50227 | ZC%JUE | 25 | 37 13/32 | 41 15/32 | 41 19/32 | 0 | ||||
50228 | ZC%JVC | 6 | 35 7/32 | 39 63/64 | 40 7/64 | 0 | ||||
50229 | ZC%JWA | 5 | 34 47/64 | 38 17/32 | 38 21/32 | 0 | ||||
50230 | ZC%JXI | 5 | 37 63/64 | 37 11/64 | 37 5/16 | 0 | ||||
50231 | ZC%JYG | 30 | 31 9/32 | 36 3/64 | 36 3/16 | 0 | ||||
50232 | ZC%JZD | 30 | 30 29/64 | 34 25/32 | 34 29/32 | 0 | ||||
50233 | ZC%KAG | 4 | 29 7/8 | 33 33/64 | 33 41/64 | 0 | ||||
50234 | ZC%KBE | 100 | 28 35/64 | 32 5/16 | 32 29/64 | 0 | ||||
50235 | ZC%KCC | 12 | 27 15/64 | 31 5/32 | 31 9/32 | 0 | ||||
50236 | ZC%KDA | 30 | 25 43/64 | 30 5/64 | 30 13/64 | 0 | ||||
50237 | ZC%KEI | 20 | 24 7/8 | 29 | 29 1/8 | 0 | ||||
50238 | ZC%KFF | 12 | 24 1/8 | 27 63/64 | 28 7/64 | 0 | ||||
50239 | ZC%KGD | 165 | 23 63/64 | 27 5/16 | 27 7/16 | 0 | ||||
50240 | ZC%KHB | 30 | 23 47/64 | 26 55/64 | 26 63/64 | 0 | ||||
50241 | ZC%KJH | 30 | 23 45/64 | 26 23/64 | 26 31/64 | 0 | ||||
50242 | ZC%KKE | 130 | 23 9/64 | 25 59/64 | 26 3/64 | 0 | ||||
50243 | ZC%KLC | 60 | 22 5/8 | 25 7/16 | 25 9/16 | 0 | ||||
50244 | ZC%KMA | 9 | 22 61/64 | 25 | 25 9/64 | 0 | ||||
50245 | ZC%KNI | 101 | 25 11/16 | 24 19/32 | 24 23/32 | 0 | ||||
50246 | ZC%KPD | 110 | 23 1/4 | 24 15/64 | 24 23/64 | 0 | ||||
50247 | ZC%KQB | 30 | 20 3/4 | 23 25/32 | 23 29/32 | 0 | ||||
50248 | ZC%KRJ | 118 | 21 43/64 | 23 3/8 | 23 1/2 | 0 | ||||
50249 | ZC%KSH | 0 | 22 63/64 | 23 7/64 | 0 | |||||
50250 | ZC%KTF | 125 | 21 13/32 | 22 19/32 | 22 23/32 | 0 | ||||
50251 | ZC%KUC | 200 | 21 33/64 | 22 7/32 | 22 11/32 | 0 | ||||
50252 | ZC%KVA | 0 | 21 43/64 | 21 27/32 | 21 31/32 | 0 | ||||
50253 | ZC%KWI | 0 | 21 31/64 | 21 39/64 | 0 | |||||
50254 | ZC%KXG | 100 | 18 49/64 | 21 11/64 | 21 19/64 | 0 | ||||
50255 | ZC%KYE | 45 | 18 5/64 | 20 23/32 | 20 27/32 | 0 | ||||
50256 | ZC%KZB | 43 | 20 1/4 | 20 3/8 | 20 1/2 | 0 | ||||
50257 | ZC%LAF | 564 | 20 9/32 | 20 11/64 | 20 19/64 | 0 | ||||
50258 | ZC%LBD | 45 | 17 11/32 | 19 25/32 | 19 29/32 | 0 | ||||
50259 | ZC%LCB | 50 | 17 21/64 | 19 13/32 | 19 17/32 | 0 | ||||
50260 | ZC%LDJ | 15 | 17 3/64 | 19 1/8 | 19 1/4 | 0 | ||||
50261 | ZC%LEH | 53 | 17 13/16 | 18 13/16 | 18 15/16 | 0 | ||||
50262 | ZC%LFE | 40 | 18 27/64 | 18 37/64 | 18 23/32 | 0 | ||||
50263 | ZC%LGC | 0 | 18 15/64 | 18 23/64 | 0 | |||||
50264 | ZC%LHA | 46 | 15 21/64 | 17 3/4 | 17 7/8 | 0 | ||||
50265 | ZC%LJG | 46 | 15 9/32 | 17 43/64 | 17 51/64 | 0 | ||||
50266 | ZC%LKD | 0 | 16 41/64 | 17 33/64 | 17 41/64 | 0 | ||||
50267 | ZC%LLB | 0 | 15 31/64 | 17 11/64 | 17 19/64 | 0 | ||||
50268 | ZC%LMJ | 0 | 16 47/64 | 16 55/64 | 0 | |||||
50269 | ZC%LPC | 0 | 15 45/64 | 16 23/32 | 16 27/32 | 0 | ||||
50270 | ZC%LQA | 0 | 16 17/64 | 16 25/64 | 0 | |||||
50271 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
50272 | ZC%LTE | 30 | 13 3/16 | 15 29/32 | 16 1/32 | 0 | ||||
50273 | ZC%LUB | 0 | 15 25/64 | 15 33/64 | 0 | |||||
50274 | ZCB | 0 | 57 49/64 | 0 | ||||||
50275 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
50276 | ZE%11 | 6 | 81 1/4 | 81 | 81 1/4 | 80 | 80 | 81 1/2 | 43 | |
50277 | ZRC%23 | 1 | 86 | 0 | ||||||
50278 | 0 | 0 |